| 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 |
116.00 |
118.00 |
114.50 |
114.50 |
7.4M |
| 2023-12-28 |
113.50 |
115.50 |
113.50 |
113.50 |
2.9M |
| 2023-12-27 |
113.00 |
113.50 |
112.00 |
113.00 |
1.8M |
| 2023-12-26 |
111.00 |
113.00 |
110.00 |
113.00 |
2.0M |
| 2023-12-25 |
112.00 |
112.50 |
110.00 |
110.50 |
2.2M |
| 2023-12-22 |
113.00 |
113.50 |
111.00 |
111.00 |
2.2M |
| 2023-12-21 |
111.50 |
112.50 |
110.00 |
112.50 |
2.6M |
| 2023-12-20 |
114.00 |
115.00 |
112.00 |
112.50 |
3.5M |
| 2023-12-19 |
116.50 |
118.00 |
113.00 |
113.00 |
9.1M |
| 2023-12-18 |
113.50 |
116.00 |
112.50 |
115.00 |
4.4M |
| 2023-12-15 |
117.00 |
117.50 |
111.00 |
112.50 |
8.6M |
| 2023-12-14 |
112.00 |
116.50 |
111.50 |
116.00 |
9.0M |
| 2023-12-13 |
110.50 |
113.50 |
110.50 |
110.50 |
4.4M |
| 2023-12-12 |
112.50 |
114.00 |
110.00 |
110.50 |
3.6M |
| 2023-12-11 |
114.50 |
114.50 |
112.00 |
112.00 |
3.2M |
| 2023-12-08 |
114.50 |
116.50 |
113.50 |
113.50 |
3.6M |
| 2023-12-07 |
114.00 |
116.00 |
113.00 |
113.50 |
3.9M |
| 2023-12-06 |
116.00 |
117.50 |
114.00 |
114.00 |
5.4M |
| 2023-12-05 |
115.00 |
116.00 |
113.00 |
115.50 |
6.1M |
| 2023-12-04 |
118.50 |
119.00 |
113.00 |
114.50 |
11.3M |
| 2023-12-01 |
119.50 |
121.00 |
117.00 |
118.50 |
5.6M |
| 2023-11-30 |
121.50 |
122.00 |
119.50 |
120.00 |
4.2M |
| 2023-11-29 |
125.00 |
125.00 |
119.50 |
120.50 |
8.2M |
| 2023-11-28 |
117.50 |
122.50 |
117.50 |
121.50 |
10.9M |
| 2023-11-27 |
123.00 |
126.00 |
116.50 |
117.00 |
21.2M |
| 2023-11-24 |
123.00 |
123.50 |
111.50 |
117.00 |
25.9M |
| 2023-11-23 |
128.00 |
129.00 |
123.50 |
123.50 |
7.4M |
| 2023-11-22 |
128.00 |
128.00 |
123.50 |
127.00 |
11.4M |
| 2023-11-21 |
129.00 |
132.00 |
127.00 |
128.00 |
8.4M |
| 2023-11-20 |
131.50 |
134.00 |
128.00 |
128.50 |
9.6M |
| 2023-11-17 |
130.50 |
132.50 |
128.00 |
131.00 |
11.2M |
| 2023-11-16 |
126.50 |
130.00 |
124.50 |
130.00 |
17.2M |
| 2023-11-15 |
122.00 |
129.50 |
121.50 |
125.00 |
22.0M |
| 2023-11-14 |
119.00 |
122.00 |
116.00 |
119.00 |
9.6M |
| 2023-11-13 |
117.00 |
119.00 |
113.00 |
118.00 |
6.7M |
| 2023-11-10 |
111.00 |
116.00 |
111.00 |
114.50 |
7.1M |
| 2023-11-09 |
119.00 |
119.00 |
115.00 |
115.00 |
5.0M |
| 2023-11-08 |
120.50 |
121.00 |
117.50 |
118.00 |
4.2M |
| 2023-11-07 |
122.00 |
123.50 |
118.00 |
119.00 |
6.3M |
| 2023-11-06 |
120.50 |
124.50 |
119.00 |
122.00 |
12.2M |
| 2023-11-03 |
120.00 |
123.00 |
116.00 |
118.50 |
17.6M |
| 2023-11-02 |
113.00 |
117.00 |
112.00 |
115.50 |
11.5M |
| 2023-11-01 |
108.00 |
112.00 |
104.50 |
112.00 |
21.8M |
| 2023-10-31 |
117.00 |
119.00 |
108.00 |
108.00 |
18.0M |
| 2023-10-30 |
118.50 |
123.50 |
118.00 |
120.00 |
5.7M |
| 2023-10-27 |
119.50 |
121.00 |
116.50 |
118.00 |
5.6M |
| 2023-10-26 |
119.00 |
124.00 |
118.00 |
119.00 |
6.7M |
| 2023-10-25 |
127.00 |
128.00 |
122.00 |
122.50 |
6.1M |
| 2023-10-24 |
121.50 |
125.50 |
118.50 |
125.50 |
10.4M |
| 2023-10-23 |
112.50 |
123.50 |
110.50 |
121.50 |
18.1M |
| 2023-10-20 |
124.00 |
124.50 |
115.50 |
115.50 |
19.9M |
| 2023-10-19 |
127.50 |
131.00 |
126.50 |
128.00 |
5.8M |
| 2023-10-18 |
135.00 |
138.00 |
128.50 |
129.00 |
8.3M |
| 2023-10-17 |
138.50 |
139.50 |
134.50 |
134.50 |
4.2M |
| 2023-10-16 |
141.00 |
141.50 |
136.00 |
136.50 |
7.7M |
| 2023-10-13 |
140.50 |
143.50 |
137.00 |
143.00 |
6.2M |
| 2023-10-12 |
140.00 |
144.00 |
140.00 |
141.50 |
5.9M |
| 2023-10-11 |
147.00 |
147.50 |
138.00 |
139.00 |
7.7M |
| 2023-10-06 |
146.50 |
150.50 |
144.50 |
144.50 |
9.4M |
| 2023-10-05 |
148.00 |
152.00 |
144.00 |
145.50 |
15.9M |
| 2023-10-04 |
143.00 |
147.00 |
142.00 |
146.00 |
8.0M |
| 2023-10-03 |
151.50 |
152.00 |
144.50 |
145.00 |
21.8M |
| 2023-10-02 |
150.50 |
155.00 |
149.00 |
153.00 |
15.7M |
| 2023-09-28 |
145.00 |
149.00 |
142.50 |
147.00 |
13.5M |
| 2023-09-27 |
139.50 |
146.00 |
138.00 |
144.00 |
11.5M |
| 2023-09-26 |
135.50 |
140.00 |
135.50 |
139.00 |
6.2M |
| 2023-09-25 |
131.00 |
139.00 |
131.00 |
136.50 |
8.5M |
| 2023-09-22 |
127.50 |
132.00 |
126.50 |
131.00 |
6.3M |
| 2023-09-21 |
127.00 |
131.50 |
126.50 |
128.50 |
7.6M |
| 2023-09-20 |
132.50 |
135.00 |
128.00 |
129.00 |
7.0M |
| 2023-09-19 |
140.50 |
142.50 |
133.00 |
133.00 |
7.9M |
| 2023-09-18 |
145.50 |
145.50 |
139.00 |
139.00 |
5.9M |
| 2023-09-15 |
146.00 |
147.50 |
141.50 |
145.50 |
13.7M |
| 2023-09-14 |
136.50 |
146.50 |
134.00 |
145.00 |
14.4M |
| 2023-09-13 |
135.50 |
136.50 |
132.50 |
134.00 |
5.9M |
| 2023-09-12 |
138.00 |
141.50 |
132.50 |
135.00 |
15.5M |
| 2023-09-11 |
143.50 |
145.00 |
136.00 |
136.50 |
9.3M |
| 2023-09-08 |
147.00 |
147.00 |
142.50 |
144.00 |
5.8M |
| 2023-09-07 |
145.00 |
147.50 |
143.00 |
147.00 |
8.9M |
| 2023-09-06 |
151.00 |
151.50 |
146.00 |
146.00 |
8.8M |
| 2023-09-05 |
155.00 |
157.50 |
146.00 |
150.00 |
25.8M |
| 2023-09-04 |
148.00 |
151.00 |
145.00 |
151.00 |
11.5M |
| 2023-09-01 |
155.50 |
160.00 |
146.00 |
147.50 |
20.4M |
| 2023-08-31 |
152.00 |
156.00 |
151.50 |
154.00 |
16.6M |
| 2023-08-30 |
153.50 |
157.00 |
149.50 |
150.00 |
21.3M |
| 2023-08-29 |
151.00 |
155.00 |
146.50 |
149.50 |
26.8M |
| 2023-08-28 |
146.00 |
157.00 |
144.00 |
150.50 |
43.9M |
| 2023-08-25 |
141.00 |
148.00 |
140.50 |
144.00 |
19.7M |
| 2023-08-24 |
141.00 |
145.50 |
136.50 |
144.50 |
21.9M |
| 2023-08-23 |
141.00 |
144.50 |
138.50 |
140.00 |
15.5M |
| 2023-08-22 |
144.50 |
145.00 |
136.00 |
141.00 |
23.8M |
| 2023-08-21 |
133.00 |
143.50 |
132.00 |
140.50 |
38.1M |
| 2023-08-18 |
129.00 |
139.50 |
125.50 |
130.50 |
38.8M |
| 2023-08-17 |
126.00 |
131.00 |
126.00 |
127.50 |
14.0M |
| 2023-08-16 |
122.50 |
129.00 |
121.00 |
128.00 |
13.0M |
| 2023-08-15 |
119.00 |
127.00 |
118.00 |
125.00 |
15.4M |
| 2023-08-14 |
118.50 |
121.50 |
115.00 |
116.00 |
7.9M |
| 2023-08-11 |
118.50 |
126.50 |
118.00 |
119.50 |
17.9M |
| 2023-08-10 |
123.00 |
124.00 |
113.00 |
117.00 |
11.1M |
| 2023-08-09 |
120.50 |
124.00 |
120.00 |
122.00 |
6.8M |
| 2023-08-08 |
122.00 |
123.50 |
119.00 |
121.50 |
6.5M |
| 2023-08-07 |
119.50 |
123.50 |
117.00 |
122.50 |
12.9M |
| 2023-08-04 |
113.50 |
124.00 |
111.50 |
120.50 |
17.9M |
| 2023-08-02 |
117.50 |
117.50 |
111.00 |
113.00 |
10.3M |
| 2023-08-01 |
118.00 |
120.50 |
116.50 |
117.50 |
7.5M |
| 2023-07-31 |
124.50 |
126.00 |
115.50 |
116.00 |
17.7M |
| 2023-07-28 |
116.50 |
120.50 |
115.00 |
119.50 |
9.1M |
| 2023-07-27 |
119.50 |
122.50 |
116.00 |
116.50 |
18.2M |
| 2023-07-26 |
125.00 |
127.50 |
113.50 |
117.50 |
38.5M |
| 2023-07-25 |
117.00 |
122.50 |
110.00 |
122.50 |
43.6M |
| 2023-07-24 |
118.00 |
121.00 |
111.50 |
111.50 |
12.6M |
| 2023-07-21 |
133.00 |
136.00 |
123.50 |
123.50 |
23.4M |
| 2023-07-20 |
132.00 |
137.00 |
130.50 |
137.00 |
25.1M |
| 2023-07-19 |
128.00 |
138.50 |
124.00 |
128.50 |
49.4M |
| 2023-07-18 |
134.00 |
134.00 |
134.00 |
134.00 |
5.2M |
| 2023-07-17 |
166.00 |
166.00 |
148.50 |
148.50 |
20.3M |
| 2023-07-14 |
180.50 |
183.00 |
163.00 |
165.00 |
39.1M |
| 2023-07-13 |
161.00 |
172.00 |
159.50 |
172.00 |
19.8M |
| 2023-07-12 |
161.00 |
164.00 |
156.00 |
156.50 |
10.7M |
| 2023-07-11 |
161.00 |
173.00 |
160.50 |
161.00 |
20.9M |
| 2023-07-10 |
162.00 |
162.50 |
152.00 |
158.00 |
10.7M |
| 2023-07-07 |
161.00 |
161.00 |
155.00 |
160.50 |
2.2M |
| 2023-07-06 |
160.50 |
161.50 |
159.00 |
160.50 |
1.8M |
| 2023-07-05 |
164.00 |
165.00 |
162.00 |
162.50 |
1.7M |
| 2023-07-04 |
167.00 |
167.00 |
161.50 |
161.50 |
3.4M |
| 2023-07-03 |
158.00 |
166.00 |
157.50 |
166.00 |
4.4M |
| 2023-06-30 |
151.00 |
155.00 |
151.00 |
155.00 |
1.9M |
| 2023-06-29 |
149.00 |
151.00 |
148.00 |
150.50 |
1.4M |
| 2023-06-28 |
151.00 |
151.00 |
145.00 |
147.00 |
2.2M |
| 2023-06-27 |
154.50 |
156.00 |
148.00 |
148.00 |
2.9M |
| 2023-06-26 |
152.00 |
155.00 |
152.00 |
154.50 |
1.5M |
| 2023-06-21 |
149.00 |
155.50 |
148.00 |
155.50 |
4.6M |
| 2023-06-20 |
161.50 |
161.50 |
153.00 |
153.00 |
5.9M |
| 2023-06-19 |
168.00 |
169.50 |
161.50 |
164.00 |
17.2M |
| 2023-06-16 |
161.50 |
169.00 |
159.00 |
167.50 |
26.0M |
| 2023-06-15 |
157.50 |
161.50 |
155.50 |
159.50 |
20.2M |
| 2023-06-14 |
153.50 |
160.00 |
150.00 |
157.50 |
39.1M |
| 2023-06-13 |
140.00 |
150.50 |
137.50 |
150.50 |
36.5M |
| 2023-06-12 |
136.00 |
140.50 |
132.00 |
137.00 |
27.5M |
| 2023-06-09 |
132.50 |
139.00 |
129.50 |
131.50 |
27.3M |
| 2023-06-08 |
129.50 |
132.00 |
128.00 |
129.00 |
10.5M |
| 2023-06-07 |
131.00 |
133.50 |
128.50 |
129.00 |
14.6M |
| 2023-06-06 |
133.00 |
135.50 |
128.00 |
129.00 |
20.0M |
| 2023-06-05 |
128.00 |
136.50 |
127.50 |
131.00 |
47.4M |
| 2023-06-02 |
126.00 |
129.50 |
124.50 |
124.50 |
16.1M |
| 2023-06-01 |
123.00 |
131.50 |
123.00 |
124.50 |
27.9M |
| 2023-05-31 |
122.00 |
125.00 |
120.50 |
124.50 |
24.5M |
| 2023-05-30 |
123.50 |
125.00 |
118.00 |
119.50 |
31.2M |
| 2023-05-29 |
113.50 |
123.50 |
113.50 |
123.50 |
33.5M |
| 2023-05-26 |
118.50 |
119.00 |
112.00 |
112.50 |
17.5M |
| 2023-05-25 |
115.50 |
118.50 |
112.50 |
117.00 |
20.6M |
| 2023-05-24 |
113.50 |
116.00 |
111.50 |
114.00 |
19.4M |
| 2023-05-23 |
114.50 |
116.50 |
112.00 |
113.00 |
18.4M |
| 2023-05-22 |
116.00 |
118.00 |
111.00 |
113.00 |
25.7M |
| 2023-05-19 |
120.00 |
120.50 |
110.50 |
113.00 |
57.7M |
| 2023-05-18 |
109.00 |
116.00 |
107.50 |
116.00 |
58.5M |
| 2023-05-17 |
100.00 |
105.50 |
99.50 |
105.50 |
18.2M |
| 2023-05-16 |
97.30 |
99.40 |
96.00 |
96.00 |
26.7M |
| 2023-05-15 |
97.30 |
101.00 |
96.30 |
96.80 |
33.9M |
| 2023-05-12 |
92.30 |
97.30 |
89.70 |
97.30 |
41.1M |
| 2023-05-11 |
91.80 |
96.20 |
91.50 |
91.80 |
25.1M |
| 2023-05-10 |
97.00 |
97.10 |
89.30 |
91.10 |
21.9M |
| 2023-05-09 |
99.00 |
99.00 |
95.00 |
97.50 |
4.0M |
| 2023-05-08 |
96.50 |
98.50 |
95.80 |
98.30 |
4.8M |
| 2023-05-05 |
95.00 |
96.60 |
94.10 |
95.50 |
2.3M |
| 2023-05-04 |
94.80 |
95.90 |
93.00 |
95.90 |
2.6M |
| 2023-05-03 |
95.80 |
97.00 |
94.40 |
94.40 |
3.3M |
| 2023-05-02 |
96.30 |
96.30 |
94.70 |
96.20 |
3.0M |
| 2023-04-28 |
92.20 |
95.80 |
92.20 |
95.70 |
4.4M |
| 2023-04-27 |
89.20 |
91.80 |
88.70 |
91.20 |
2.6M |
| 2023-04-26 |
87.00 |
90.90 |
85.20 |
90.50 |
5.6M |
| 2023-04-25 |
94.30 |
94.60 |
85.70 |
86.60 |
7.7M |
| 2023-04-24 |
93.00 |
95.90 |
91.50 |
93.60 |
22.0M |
| 2023-04-21 |
96.00 |
96.80 |
91.30 |
93.20 |
37.3M |
| 2023-04-20 |
99.70 |
102.50 |
95.00 |
95.40 |
36.2M |
| 2023-04-19 |
98.00 |
103.00 |
97.50 |
99.60 |
39.4M |
| 2023-04-18 |
97.80 |
99.90 |
93.30 |
96.50 |
41.8M |
| 2023-04-17 |
96.10 |
101.50 |
95.80 |
97.80 |
68.3M |
| 2023-04-14 |
86.20 |
94.90 |
86.00 |
94.90 |
67.2M |
| 2023-04-13 |
84.80 |
91.20 |
84.20 |
86.30 |
66.4M |
| 2023-04-12 |
84.10 |
85.50 |
83.10 |
83.10 |
29.7M |
| 2023-04-11 |
80.50 |
84.70 |
79.50 |
83.80 |
40.7M |
| 2023-04-10 |
80.60 |
82.50 |
79.80 |
79.80 |
27.2M |
| 2023-04-07 |
83.00 |
83.30 |
80.00 |
80.40 |
50.5M |
| 2023-04-06 |
78.30 |
82.10 |
78.00 |
82.10 |
82.2M |
| 2023-03-31 |
70.40 |
77.30 |
70.30 |
77.30 |
59.7M |
| 2023-03-30 |
70.10 |
70.40 |
68.90 |
70.30 |
13.5M |
| 2023-03-29 |
71.10 |
73.70 |
69.30 |
69.50 |
37.4M |
| 2023-03-28 |
72.00 |
72.00 |
68.80 |
71.90 |
26.8M |
| 2023-03-27 |
68.00 |
72.50 |
67.90 |
70.50 |
26.1M |
| 2023-03-24 |
68.80 |
69.10 |
66.30 |
67.40 |
13.0M |
| 2023-03-23 |
68.50 |
70.80 |
68.50 |
68.70 |
12.6M |
| 2023-03-22 |
73.00 |
74.80 |
69.50 |
69.50 |
25.0M |
| 2023-03-21 |
72.20 |
77.30 |
71.50 |
71.90 |
35.4M |
| 2023-03-20 |
69.00 |
70.80 |
68.10 |
70.80 |
25.4M |
| 2023-03-17 |
70.20 |
70.80 |
68.20 |
68.40 |
36.1M |
| 2023-03-16 |
67.70 |
69.40 |
66.40 |
69.20 |
36.6M |
| 2023-03-15 |
69.70 |
70.50 |
67.30 |
67.70 |
32.3M |
| 2023-03-14 |
65.20 |
69.30 |
65.00 |
67.70 |
51.8M |
| 2023-03-13 |
66.60 |
70.00 |
65.70 |
66.10 |
51.9M |
| 2023-03-10 |
66.50 |
67.50 |
64.50 |
65.90 |
20.1M |
| 2023-03-09 |
68.50 |
69.40 |
66.60 |
67.70 |
25.8M |
| 2023-03-08 |
65.20 |
70.50 |
65.00 |
68.90 |
54.7M |
| 2023-03-07 |
64.40 |
66.00 |
64.20 |
65.50 |
64.2M |
| 2023-03-06 |
60.30 |
64.10 |
59.70 |
64.10 |
20.9M |
| 2023-03-03 |
60.50 |
61.50 |
57.60 |
58.30 |
62.9M |
| 2023-03-02 |
53.30 |
58.40 |
53.30 |
58.40 |
37.0M |
| 2023-03-01 |
53.90 |
54.70 |
52.80 |
53.10 |
12.8M |
| 2023-02-24 |
54.80 |
56.20 |
53.50 |
54.00 |
26.5M |
| 2023-02-23 |
54.00 |
55.80 |
53.30 |
54.80 |
42.3M |
| 2023-02-22 |
50.70 |
54.60 |
50.10 |
54.00 |
58.0M |
| 2023-02-21 |
49.35 |
52.10 |
48.80 |
51.00 |
38.5M |
| 2023-02-20 |
50.40 |
50.80 |
49.15 |
49.30 |
27.4M |
| 2023-02-17 |
47.55 |
50.20 |
47.50 |
50.10 |
28.4M |
| 2023-02-16 |
47.30 |
48.35 |
47.20 |
48.15 |
21.2M |
| 2023-02-15 |
47.70 |
49.80 |
47.65 |
47.75 |
46.6M |
| 2023-02-14 |
48.40 |
49.00 |
47.05 |
47.30 |
21.9M |
| 2023-02-13 |
49.05 |
49.60 |
47.20 |
48.40 |
31.2M |
| 2023-02-10 |
49.50 |
49.95 |
47.85 |
48.40 |
42.7M |
| 2023-02-09 |
47.40 |
50.50 |
47.00 |
49.75 |
105.7M |
| 2023-02-08 |
44.00 |
46.90 |
43.45 |
46.90 |
64.2M |
| 2023-02-07 |
40.55 |
43.00 |
40.45 |
42.65 |
51.1M |
| 2023-02-06 |
38.90 |
41.80 |
38.75 |
40.80 |
44.6M |
| 2023-02-03 |
38.90 |
39.80 |
38.30 |
38.30 |
11.0M |
| 2023-02-02 |
38.55 |
38.90 |
38.15 |
38.90 |
7.3M |
| 2023-02-01 |
38.65 |
38.65 |
37.80 |
38.30 |
4.0M |
| 2023-01-31 |
38.80 |
38.95 |
38.15 |
38.20 |
8.9M |
| 2023-01-30 |
37.60 |
38.45 |
37.35 |
38.40 |
9.3M |
| 2023-01-17 |
36.35 |
36.40 |
36.00 |
36.10 |
1.0M |
| 2023-01-16 |
35.85 |
35.95 |
35.55 |
35.95 |
1.1M |
| 2023-01-13 |
36.85 |
37.00 |
35.65 |
35.65 |
1.8M |
| 2023-01-12 |
37.20 |
37.35 |
36.35 |
36.35 |
1.9M |
| 2023-01-11 |
37.20 |
37.80 |
37.00 |
37.00 |
3.0M |
| 2023-01-10 |
37.15 |
37.60 |
36.85 |
37.00 |
4.2M |
| 2023-01-09 |
37.25 |
37.30 |
36.55 |
36.60 |
2.3M |
| 2023-01-06 |
36.80 |
37.00 |
36.40 |
36.50 |
3.0M |
| 2023-01-05 |
37.40 |
37.80 |
36.75 |
36.80 |
4.2M |
| 2023-01-04 |
37.50 |
39.20 |
36.90 |
37.20 |
21.8M |
| 2023-01-03 |
34.90 |
36.75 |
34.30 |
36.65 |
5.2M |