| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无分钟K线数据
|
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2023-12-29 |
154.50 |
157.00 |
153.00 |
156.50 |
9.3M |
| 2023-12-28 |
153.00 |
156.00 |
152.50 |
154.00 |
9.3M |
| 2023-12-27 |
158.00 |
159.00 |
152.00 |
153.00 |
14.9M |
| 2023-12-26 |
158.50 |
161.50 |
156.50 |
157.00 |
22.8M |
| 2023-12-25 |
156.50 |
159.00 |
155.00 |
156.50 |
15.3M |
| 2023-12-22 |
153.00 |
158.00 |
151.50 |
155.50 |
19.1M |
| 2023-12-21 |
149.00 |
153.50 |
148.50 |
151.50 |
13.1M |
| 2023-12-20 |
153.00 |
155.00 |
151.00 |
151.50 |
13.6M |
| 2023-12-19 |
152.50 |
154.00 |
149.50 |
152.00 |
17.6M |
| 2023-12-18 |
156.00 |
157.50 |
150.50 |
152.50 |
27.2M |
| 2023-12-15 |
168.00 |
168.00 |
154.00 |
156.00 |
46.8M |
| 2023-12-14 |
164.00 |
166.00 |
162.00 |
165.00 |
15.3M |
| 2023-12-13 |
163.50 |
166.00 |
160.00 |
161.00 |
16.0M |
| 2023-12-12 |
164.00 |
166.00 |
160.50 |
163.50 |
26.6M |
| 2023-12-11 |
178.50 |
179.00 |
161.50 |
161.50 |
65.1M |
| 2023-12-08 |
169.00 |
175.00 |
167.50 |
174.00 |
35.9M |
| 2023-12-07 |
170.00 |
170.50 |
157.50 |
166.00 |
40.0M |
| 2023-12-06 |
173.00 |
176.00 |
168.00 |
170.50 |
20.3M |
| 2023-12-05 |
171.00 |
172.00 |
167.00 |
169.50 |
14.3M |
| 2023-12-04 |
177.00 |
182.50 |
172.00 |
173.00 |
35.1M |
| 2023-12-01 |
171.00 |
177.50 |
170.00 |
176.50 |
26.2M |
| 2023-11-30 |
175.00 |
178.00 |
169.00 |
172.50 |
30.6M |
| 2023-11-29 |
167.50 |
172.00 |
166.00 |
170.50 |
23.8M |
| 2023-11-28 |
161.00 |
174.50 |
160.50 |
168.00 |
42.3M |
| 2023-11-27 |
165.50 |
166.50 |
157.00 |
160.00 |
16.2M |
| 2023-11-24 |
163.50 |
166.00 |
163.00 |
165.00 |
13.0M |
| 2023-11-23 |
170.50 |
170.50 |
161.50 |
163.50 |
43.3M |
| 2023-11-22 |
166.00 |
179.50 |
165.00 |
170.50 |
65.5M |
| 2023-11-21 |
168.00 |
169.00 |
162.50 |
168.50 |
32.6M |
| 2023-11-20 |
164.50 |
166.50 |
160.50 |
166.00 |
29.9M |
| 2023-11-17 |
166.00 |
168.50 |
154.00 |
164.00 |
87.2M |
| 2023-11-16 |
159.00 |
161.00 |
154.00 |
160.00 |
44.3M |
| 2023-11-15 |
152.00 |
161.00 |
150.00 |
158.50 |
76.8M |
| 2023-11-14 |
144.00 |
151.50 |
142.00 |
149.50 |
80.7M |
| 2023-11-13 |
138.50 |
138.50 |
138.00 |
138.50 |
12.5M |
| 2023-11-10 |
128.00 |
131.00 |
126.00 |
126.00 |
21.2M |
| 2023-11-09 |
129.00 |
130.50 |
127.00 |
129.00 |
22.0M |
| 2023-11-08 |
133.50 |
135.50 |
127.50 |
129.00 |
51.7M |
| 2023-11-07 |
135.00 |
136.00 |
131.00 |
133.50 |
38.7M |
| 2023-11-06 |
149.50 |
151.00 |
131.00 |
135.00 |
113.2M |
| 2023-11-03 |
133.00 |
145.00 |
132.00 |
145.00 |
84.4M |
| 2023-11-02 |
124.00 |
132.00 |
123.00 |
132.00 |
50.4M |
| 2023-11-01 |
121.00 |
123.00 |
119.50 |
120.00 |
16.7M |
| 2023-10-31 |
125.00 |
126.50 |
117.50 |
119.00 |
27.3M |
| 2023-10-30 |
118.00 |
126.00 |
118.00 |
123.00 |
32.4M |
| 2023-10-27 |
121.50 |
122.50 |
116.50 |
117.00 |
26.9M |
| 2023-10-26 |
120.00 |
124.00 |
118.50 |
119.00 |
24.3M |
| 2023-10-25 |
119.00 |
128.50 |
118.00 |
124.00 |
42.1M |
| 2023-10-24 |
116.00 |
117.50 |
111.50 |
117.50 |
22.4M |
| 2023-10-23 |
115.50 |
118.00 |
114.50 |
114.50 |
14.7M |
| 2023-10-20 |
121.00 |
122.00 |
113.50 |
116.50 |
29.2M |
| 2023-10-19 |
122.00 |
124.50 |
119.00 |
122.50 |
29.3M |
| 2023-10-18 |
140.00 |
145.00 |
121.50 |
121.50 |
106.1M |
| 2023-10-17 |
127.00 |
134.50 |
126.50 |
134.50 |
25.8M |
| 2023-10-16 |
121.50 |
126.50 |
120.00 |
122.50 |
27.3M |
| 2023-10-13 |
118.50 |
122.50 |
118.00 |
122.00 |
31.2M |
| 2023-10-12 |
110.00 |
118.50 |
108.50 |
118.50 |
22.4M |
| 2023-10-11 |
116.50 |
117.50 |
107.50 |
108.00 |
19.7M |
| 2023-10-06 |
118.00 |
119.00 |
116.00 |
116.00 |
7.7M |
| 2023-10-05 |
119.50 |
121.00 |
116.00 |
117.00 |
13.0M |
| 2023-10-04 |
116.50 |
120.00 |
116.00 |
118.50 |
13.7M |
| 2023-10-03 |
124.50 |
129.50 |
118.00 |
118.00 |
38.4M |
| 2023-10-02 |
120.50 |
128.00 |
120.00 |
123.00 |
25.1M |
| 2023-09-28 |
121.50 |
123.00 |
117.50 |
118.50 |
17.1M |
| 2023-09-27 |
117.50 |
121.50 |
116.00 |
121.50 |
17.0M |
| 2023-09-26 |
121.00 |
122.50 |
116.00 |
117.00 |
20.6M |
| 2023-09-25 |
121.50 |
124.00 |
119.00 |
122.00 |
22.7M |
| 2023-09-22 |
117.00 |
120.50 |
116.00 |
120.00 |
17.7M |
| 2023-09-21 |
114.50 |
119.00 |
112.00 |
119.00 |
22.1M |
| 2023-09-20 |
117.00 |
119.50 |
113.50 |
115.50 |
21.6M |
| 2023-09-19 |
123.50 |
124.50 |
116.00 |
118.00 |
33.2M |
| 2023-09-18 |
122.00 |
126.50 |
117.50 |
122.50 |
44.2M |
| 2023-09-15 |
115.00 |
122.00 |
114.50 |
120.00 |
52.2M |
| 2023-09-14 |
103.00 |
111.00 |
103.00 |
111.00 |
17.1M |
| 2023-09-13 |
103.00 |
104.00 |
99.90 |
101.00 |
8.9M |
| 2023-09-12 |
106.50 |
107.00 |
101.00 |
103.00 |
14.0M |
| 2023-09-11 |
115.50 |
115.50 |
105.00 |
105.50 |
22.0M |
| 2023-09-08 |
115.00 |
118.50 |
111.00 |
116.50 |
14.5M |
| 2023-09-07 |
116.00 |
119.00 |
114.50 |
115.00 |
10.2M |
| 2023-09-06 |
119.50 |
120.00 |
115.00 |
116.50 |
14.8M |
| 2023-09-05 |
114.00 |
120.00 |
112.00 |
118.00 |
17.3M |
| 2023-09-04 |
111.50 |
116.50 |
110.50 |
116.00 |
9.8M |
| 2023-09-01 |
114.50 |
116.00 |
112.00 |
112.50 |
9.9M |
| 2023-08-31 |
114.00 |
119.50 |
113.50 |
115.00 |
16.5M |
| 2023-08-30 |
111.00 |
116.00 |
110.00 |
114.50 |
19.7M |
| 2023-08-29 |
108.00 |
111.00 |
106.50 |
109.00 |
17.5M |
| 2023-08-28 |
123.50 |
123.50 |
108.50 |
108.50 |
51.4M |
| 2023-08-25 |
111.00 |
124.50 |
110.50 |
120.50 |
36.9M |
| 2023-08-24 |
119.50 |
121.00 |
112.50 |
113.50 |
20.0M |
| 2023-08-23 |
110.50 |
118.00 |
110.00 |
115.00 |
15.8M |
| 2023-08-22 |
113.00 |
114.00 |
110.00 |
110.00 |
9.2M |
| 2023-08-21 |
111.00 |
112.00 |
108.50 |
108.50 |
9.4M |
| 2023-08-18 |
115.50 |
117.00 |
105.00 |
108.00 |
20.6M |
| 2023-08-17 |
112.00 |
120.00 |
111.00 |
116.00 |
21.9M |
| 2023-08-16 |
109.00 |
114.00 |
108.00 |
113.50 |
13.4M |
| 2023-08-15 |
115.00 |
116.00 |
109.50 |
110.00 |
17.0M |
| 2023-08-14 |
107.50 |
112.00 |
106.00 |
109.00 |
14.6M |
| 2023-08-11 |
105.00 |
113.00 |
103.50 |
110.00 |
32.6M |
| 2023-08-10 |
108.00 |
111.00 |
104.00 |
109.50 |
23.6M |
| 2023-08-09 |
103.50 |
115.00 |
103.00 |
109.50 |
33.2M |
| 2023-08-08 |
115.00 |
115.00 |
105.50 |
105.50 |
28.4M |
| 2023-08-07 |
114.00 |
120.00 |
110.50 |
117.00 |
34.4M |
| 2023-08-04 |
113.50 |
114.50 |
107.50 |
109.50 |
18.0M |
| 2023-08-02 |
124.00 |
125.00 |
110.00 |
113.50 |
26.2M |
| 2023-08-01 |
130.00 |
135.50 |
120.00 |
121.50 |
29.0M |
| 2023-07-31 |
149.00 |
149.00 |
133.00 |
133.00 |
6.3M |
| 2023-07-28 |
146.00 |
147.50 |
137.00 |
147.50 |
4.2M |
| 2023-07-27 |
154.00 |
154.50 |
143.00 |
144.00 |
5.3M |
| 2023-07-26 |
142.50 |
155.50 |
142.50 |
151.50 |
6.5M |
| 2023-07-25 |
148.50 |
150.00 |
141.50 |
142.50 |
5.6M |
| 2023-07-24 |
150.00 |
152.50 |
143.50 |
151.00 |
7.2M |
| 2023-07-21 |
131.00 |
148.50 |
131.00 |
148.50 |
10.3M |
| 2023-07-20 |
127.50 |
135.00 |
127.00 |
135.00 |
6.6M |
| 2023-07-19 |
126.00 |
128.00 |
122.00 |
127.50 |
6.1M |
| 2023-07-18 |
131.50 |
131.50 |
120.50 |
125.00 |
9.7M |
| 2023-07-17 |
125.50 |
137.00 |
119.50 |
130.00 |
71.9M |
| 2023-07-14 |
125.00 |
127.00 |
120.00 |
127.00 |
49.7M |
| 2023-07-13 |
110.50 |
115.50 |
109.00 |
115.50 |
57.8M |
| 2023-07-12 |
98.00 |
105.00 |
98.00 |
105.00 |
45.8M |
| 2023-07-11 |
92.40 |
95.50 |
90.40 |
95.50 |
64.5M |
| 2023-07-10 |
84.70 |
87.00 |
84.40 |
86.90 |
14.4M |
| 2023-07-07 |
82.70 |
84.60 |
82.30 |
84.20 |
12.4M |
| 2023-07-06 |
82.10 |
87.40 |
81.70 |
83.80 |
31.2M |
| 2023-07-05 |
82.00 |
82.50 |
80.80 |
81.00 |
3.7M |
| 2023-07-04 |
82.30 |
83.10 |
80.30 |
81.60 |
7.5M |
| 2023-07-03 |
82.00 |
83.50 |
81.50 |
81.60 |
7.4M |
| 2023-06-30 |
80.50 |
81.40 |
79.60 |
81.00 |
6.0M |
| 2023-06-29 |
78.80 |
81.80 |
78.50 |
80.10 |
9.8M |
| 2023-06-28 |
77.90 |
80.50 |
76.70 |
80.00 |
7.6M |
| 2023-06-27 |
79.10 |
79.80 |
76.50 |
76.70 |
8.1M |
| 2023-06-26 |
79.00 |
79.30 |
77.00 |
78.30 |
5.1M |
| 2023-06-21 |
81.00 |
81.30 |
79.80 |
79.80 |
7.2M |
| 2023-06-20 |
82.20 |
82.30 |
80.20 |
80.50 |
5.1M |
| 2023-06-19 |
83.90 |
84.40 |
81.60 |
81.60 |
10.6M |
| 2023-06-16 |
82.50 |
85.70 |
80.30 |
84.60 |
20.0M |
| 2023-06-15 |
82.50 |
83.10 |
81.30 |
81.90 |
7.4M |
| 2023-06-14 |
84.70 |
85.40 |
82.00 |
82.00 |
8.0M |
| 2023-06-13 |
85.00 |
86.00 |
83.90 |
84.20 |
8.1M |
| 2023-06-12 |
85.20 |
86.00 |
81.30 |
83.90 |
22.3M |
| 2023-06-09 |
86.30 |
90.00 |
85.60 |
87.90 |
26.4M |
| 2023-06-08 |
88.50 |
88.50 |
83.70 |
84.80 |
18.7M |
| 2023-06-07 |
89.50 |
90.00 |
87.40 |
87.90 |
18.1M |
| 2023-06-06 |
89.00 |
90.40 |
84.40 |
87.50 |
32.1M |
| 2023-06-05 |
84.90 |
90.40 |
84.90 |
88.20 |
41.5M |
| 2023-06-02 |
84.30 |
87.50 |
83.20 |
84.30 |
24.1M |
| 2023-06-01 |
81.00 |
83.10 |
80.40 |
83.10 |
8.7M |
| 2023-05-31 |
81.00 |
82.60 |
80.70 |
80.80 |
8.5M |
| 2023-05-30 |
83.10 |
83.80 |
80.30 |
80.60 |
16.4M |
| 2023-05-29 |
76.60 |
83.60 |
76.50 |
83.10 |
26.6M |
| 2023-05-26 |
78.00 |
78.50 |
75.70 |
76.00 |
7.5M |
| 2023-05-25 |
77.00 |
80.50 |
76.90 |
77.30 |
15.8M |
| 2023-05-24 |
77.20 |
77.20 |
75.60 |
76.50 |
4.5M |
| 2023-05-23 |
77.80 |
77.90 |
76.50 |
77.10 |
4.3M |
| 2023-05-22 |
75.50 |
77.30 |
75.30 |
77.10 |
5.5M |
| 2023-05-19 |
77.00 |
77.30 |
74.90 |
74.90 |
4.8M |
| 2023-05-18 |
76.80 |
77.80 |
76.00 |
76.20 |
7.6M |
| 2023-05-17 |
76.00 |
76.40 |
75.10 |
76.00 |
7.1M |
| 2023-05-16 |
73.90 |
76.00 |
73.90 |
75.60 |
7.6M |
| 2023-05-15 |
72.60 |
74.20 |
72.40 |
73.20 |
3.1M |
| 2023-05-12 |
71.40 |
74.00 |
70.60 |
73.50 |
6.5M |
| 2023-05-11 |
75.00 |
76.50 |
71.50 |
71.70 |
16.7M |
| 2023-05-10 |
73.00 |
73.80 |
72.10 |
73.60 |
2.2M |
| 2023-05-09 |
74.80 |
75.60 |
72.70 |
73.00 |
3.9M |
| 2023-05-08 |
75.30 |
75.40 |
74.50 |
74.80 |
2.2M |
| 2023-05-05 |
74.10 |
75.00 |
74.00 |
74.80 |
2.1M |
| 2023-05-04 |
74.50 |
75.30 |
74.00 |
74.00 |
2.5M |
| 2023-05-03 |
74.60 |
74.90 |
73.80 |
74.50 |
2.9M |
| 2023-05-02 |
74.20 |
75.60 |
73.80 |
75.40 |
3.2M |
| 2023-04-28 |
75.00 |
75.80 |
74.00 |
74.00 |
5.9M |
| 2023-04-27 |
74.60 |
74.60 |
72.50 |
73.60 |
5.3M |
| 2023-04-26 |
72.70 |
73.80 |
71.70 |
73.00 |
5.5M |
| 2023-04-25 |
77.40 |
77.60 |
73.00 |
73.50 |
8.4M |
| 2023-04-24 |
76.10 |
77.70 |
76.10 |
77.20 |
5.0M |
| 2023-04-21 |
77.90 |
78.60 |
75.80 |
76.70 |
9.2M |
| 2023-04-20 |
79.60 |
79.60 |
77.50 |
77.80 |
6.1M |
| 2023-04-19 |
81.30 |
81.50 |
79.20 |
79.40 |
6.8M |
| 2023-04-18 |
82.90 |
83.20 |
80.50 |
80.50 |
5.9M |
| 2023-04-17 |
82.70 |
83.00 |
82.00 |
82.10 |
3.7M |
| 2023-04-14 |
83.20 |
83.60 |
82.20 |
82.20 |
4.1M |
| 2023-04-13 |
85.20 |
85.30 |
82.20 |
82.20 |
9.4M |
| 2023-04-12 |
86.20 |
86.50 |
85.50 |
85.50 |
3.9M |
| 2023-04-11 |
88.60 |
89.20 |
85.60 |
85.60 |
12.2M |
| 2023-04-10 |
86.50 |
87.60 |
85.80 |
87.40 |
8.8M |
| 2023-04-07 |
86.10 |
86.70 |
85.10 |
85.40 |
6.4M |
| 2023-04-06 |
85.70 |
86.30 |
84.80 |
85.50 |
8.1M |
| 2023-03-31 |
85.00 |
86.00 |
84.40 |
86.00 |
9.7M |
| 2023-03-30 |
84.40 |
85.00 |
83.30 |
84.80 |
9.3M |
| 2023-03-29 |
84.50 |
85.00 |
81.90 |
83.30 |
14.4M |
| 2023-03-28 |
89.40 |
89.90 |
83.10 |
84.10 |
28.3M |
| 2023-03-27 |
90.20 |
91.40 |
89.70 |
89.70 |
14.1M |
| 2023-03-24 |
90.70 |
92.90 |
89.60 |
89.60 |
37.7M |
| 2023-03-23 |
89.20 |
90.40 |
88.90 |
89.50 |
10.3M |
| 2023-03-22 |
90.00 |
90.50 |
88.80 |
89.50 |
16.3M |
| 2023-03-21 |
93.10 |
93.70 |
89.10 |
89.10 |
31.8M |
| 2023-03-20 |
90.20 |
91.80 |
89.40 |
91.80 |
24.8M |
| 2023-03-17 |
90.30 |
91.40 |
88.60 |
89.80 |
27.2M |
| 2023-03-16 |
88.30 |
89.50 |
85.40 |
88.60 |
28.1M |
| 2023-03-15 |
91.40 |
92.50 |
89.30 |
89.60 |
35.8M |
| 2023-03-14 |
91.10 |
91.90 |
88.00 |
88.00 |
31.6M |
| 2023-03-13 |
94.10 |
94.80 |
88.70 |
92.90 |
44.0M |
| 2023-03-10 |
94.90 |
97.00 |
91.20 |
94.80 |
66.4M |
| 2023-03-09 |
90.00 |
96.00 |
90.00 |
96.00 |
29.7M |
| 2023-03-08 |
86.90 |
89.60 |
86.40 |
87.30 |
16.5M |
| 2023-03-07 |
89.00 |
89.20 |
87.40 |
87.60 |
14.8M |
| 2023-03-06 |
85.80 |
90.40 |
84.50 |
89.50 |
29.7M |
| 2023-03-03 |
88.80 |
90.30 |
84.00 |
85.00 |
36.0M |
| 2023-03-02 |
91.00 |
91.00 |
87.60 |
87.90 |
23.7M |
| 2023-03-01 |
90.00 |
91.90 |
87.80 |
89.70 |
45.7M |
| 2023-02-24 |
87.00 |
90.80 |
86.20 |
90.80 |
86.0M |
| 2023-02-23 |
76.70 |
83.80 |
76.70 |
83.80 |
42.7M |
| 2023-02-22 |
79.00 |
79.60 |
75.80 |
76.20 |
22.3M |
| 2023-02-21 |
76.50 |
82.90 |
75.90 |
80.30 |
51.6M |
| 2023-02-20 |
74.00 |
76.20 |
73.90 |
75.50 |
9.9M |
| 2023-02-17 |
73.20 |
75.00 |
73.20 |
73.90 |
5.8M |
| 2023-02-16 |
73.10 |
74.40 |
72.90 |
74.20 |
5.9M |
| 2023-02-15 |
73.70 |
73.70 |
71.60 |
72.60 |
8.5M |
| 2023-02-14 |
74.60 |
75.40 |
73.70 |
73.70 |
8.9M |
| 2023-02-13 |
73.60 |
75.70 |
73.60 |
74.60 |
12.9M |
| 2023-02-10 |
75.60 |
76.00 |
73.10 |
73.40 |
10.7M |
| 2023-02-09 |
76.40 |
78.50 |
74.60 |
75.30 |
37.6M |
| 2023-02-08 |
72.30 |
75.10 |
72.00 |
74.50 |
11.4M |
| 2023-02-07 |
71.60 |
72.20 |
71.30 |
72.20 |
5.4M |
| 2023-02-06 |
72.50 |
73.40 |
71.40 |
72.60 |
10.9M |
| 2023-02-03 |
77.00 |
77.10 |
71.30 |
72.20 |
33.3M |
| 2023-02-02 |
73.70 |
77.20 |
73.70 |
77.00 |
40.5M |
| 2023-02-01 |
69.90 |
70.50 |
69.00 |
70.20 |
5.9M |
| 2023-01-31 |
68.40 |
69.90 |
68.00 |
69.50 |
6.3M |
| 2023-01-30 |
67.70 |
68.60 |
67.10 |
68.40 |
5.8M |
| 2023-01-17 |
67.00 |
67.30 |
66.30 |
66.60 |
3.3M |
| 2023-01-16 |
67.40 |
67.50 |
66.40 |
67.00 |
3.6M |
| 2023-01-13 |
68.60 |
68.80 |
67.00 |
67.00 |
6.0M |
| 2023-01-12 |
69.80 |
69.90 |
68.00 |
68.10 |
8.3M |
| 2023-01-11 |
70.30 |
70.60 |
69.30 |
69.30 |
5.1M |
| 2023-01-10 |
71.10 |
71.40 |
69.70 |
70.30 |
6.2M |
| 2023-01-09 |
71.40 |
71.60 |
70.10 |
70.70 |
7.9M |
| 2023-01-06 |
69.30 |
69.90 |
69.00 |
69.70 |
4.7M |
| 2023-01-05 |
70.10 |
71.40 |
68.60 |
68.80 |
10.3M |
| 2023-01-04 |
69.10 |
70.40 |
68.90 |
69.30 |
10.2M |
| 2023-01-03 |
67.30 |
70.00 |
66.80 |
69.10 |
10.5M |