| 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 |
| 2024-12-31 |
141.22 |
143.60 |
140.01 |
140.04 |
24.5M |
| 2024-12-30 |
142.02 |
143.17 |
141.00 |
141.21 |
16.4M |
| 2024-12-27 |
142.60 |
142.95 |
141.57 |
142.52 |
13.4M |
| 2024-12-26 |
143.12 |
143.23 |
141.85 |
142.49 |
10.5M |
| 2024-12-25 |
143.48 |
143.88 |
142.58 |
143.08 |
9.6M |
| 2024-12-24 |
142.35 |
143.50 |
141.71 |
143.48 |
14.3M |
| 2024-12-23 |
142.32 |
143.94 |
142.25 |
142.45 |
14.3M |
| 2024-12-20 |
143.70 |
144.47 |
142.72 |
143.21 |
17.3M |
| 2024-12-19 |
144.10 |
144.41 |
143.31 |
143.55 |
15.2M |
| 2024-12-18 |
145.00 |
146.28 |
144.56 |
145.20 |
12.1M |
| 2024-12-17 |
144.58 |
146.75 |
143.60 |
144.89 |
15.9M |
| 2024-12-16 |
148.03 |
148.04 |
144.02 |
144.59 |
26.5M |
| 2024-12-13 |
150.35 |
150.68 |
148.00 |
148.04 |
28.4M |
| 2024-12-12 |
149.44 |
152.00 |
148.47 |
151.82 |
25.4M |
| 2024-12-11 |
148.02 |
151.50 |
148.02 |
149.40 |
20.0M |
| 2024-12-10 |
153.00 |
154.88 |
148.90 |
149.10 |
46.3M |
| 2024-12-09 |
146.45 |
147.41 |
145.15 |
145.76 |
14.5M |
| 2024-12-06 |
144.66 |
148.00 |
144.66 |
146.44 |
18.8M |
| 2024-12-05 |
145.00 |
145.66 |
144.51 |
145.03 |
10.3M |
| 2024-12-04 |
146.90 |
146.94 |
144.77 |
145.73 |
14.8M |
| 2024-12-03 |
147.70 |
147.77 |
146.20 |
146.99 |
14.0M |
| 2024-12-02 |
147.13 |
148.43 |
145.56 |
147.40 |
18.0M |
| 2024-11-29 |
145.02 |
149.69 |
144.40 |
146.77 |
28.7M |
| 2024-11-28 |
145.00 |
146.95 |
143.80 |
144.00 |
19.0M |
| 2024-11-27 |
144.77 |
147.89 |
143.58 |
147.05 |
20.0M |
| 2024-11-26 |
143.50 |
146.60 |
142.50 |
144.80 |
17.5M |
| 2024-11-25 |
145.89 |
147.18 |
142.70 |
143.80 |
19.2M |
| 2024-11-22 |
149.40 |
150.01 |
144.65 |
144.89 |
18.9M |
| 2024-11-21 |
149.00 |
150.10 |
148.16 |
149.50 |
11.4M |
| 2024-11-20 |
148.45 |
150.39 |
147.20 |
149.60 |
15.0M |
| 2024-11-19 |
149.56 |
150.64 |
145.30 |
148.45 |
23.3M |
| 2024-11-18 |
151.28 |
153.36 |
149.00 |
149.33 |
21.0M |
| 2024-11-15 |
153.48 |
154.13 |
150.55 |
151.29 |
25.5M |
| 2024-11-14 |
153.11 |
155.88 |
152.15 |
153.49 |
21.8M |
| 2024-11-13 |
153.00 |
155.33 |
152.66 |
153.94 |
19.4M |
| 2024-11-12 |
154.82 |
159.00 |
153.65 |
154.30 |
35.1M |
| 2024-11-11 |
153.35 |
154.85 |
151.20 |
154.82 |
36.6M |
| 2024-11-08 |
164.00 |
164.60 |
156.00 |
156.47 |
56.7M |
| 2024-11-07 |
150.04 |
163.02 |
149.83 |
162.24 |
67.2M |
| 2024-11-06 |
152.76 |
153.00 |
149.15 |
151.25 |
30.2M |
| 2024-11-05 |
148.00 |
152.99 |
146.80 |
152.80 |
32.0M |
| 2024-11-04 |
148.50 |
149.21 |
146.08 |
148.60 |
20.5M |
| 2024-11-01 |
145.72 |
150.80 |
145.72 |
147.92 |
22.7M |
| 2024-10-31 |
147.00 |
149.20 |
145.41 |
146.83 |
26.9M |
| 2024-10-30 |
149.00 |
151.31 |
147.30 |
148.80 |
21.2M |
| 2024-10-29 |
153.97 |
156.88 |
150.40 |
150.80 |
30.3M |
| 2024-10-28 |
149.01 |
154.00 |
146.67 |
153.97 |
43.8M |
| 2024-10-25 |
145.46 |
149.87 |
145.46 |
148.11 |
19.8M |
| 2024-10-24 |
146.80 |
148.50 |
146.11 |
146.46 |
18.6M |
| 2024-10-23 |
145.47 |
149.53 |
144.00 |
148.53 |
35.8M |
| 2024-10-22 |
142.80 |
146.45 |
142.21 |
145.44 |
30.5M |
| 2024-10-21 |
143.99 |
145.50 |
141.10 |
143.01 |
29.6M |
| 2024-10-18 |
137.01 |
145.56 |
136.36 |
143.00 |
44.1M |
| 2024-10-17 |
142.50 |
142.92 |
137.89 |
137.95 |
28.3M |
| 2024-10-16 |
142.00 |
144.29 |
140.08 |
141.65 |
31.2M |
| 2024-10-15 |
150.00 |
150.10 |
144.00 |
144.00 |
33.0M |
| 2024-10-14 |
151.00 |
151.00 |
146.01 |
149.76 |
33.5M |
| 2024-10-11 |
150.00 |
153.32 |
148.00 |
149.65 |
28.5M |
| 2024-10-10 |
147.67 |
155.53 |
147.67 |
151.98 |
60.1M |
| 2024-10-09 |
160.00 |
160.00 |
147.66 |
147.68 |
81.5M |
| 2024-10-08 |
178.76 |
178.76 |
155.55 |
164.05 |
130.7M |
| 2024-09-30 |
156.02 |
162.51 |
152.70 |
162.51 |
98.6M |
| 2024-09-27 |
141.80 |
147.74 |
138.53 |
147.74 |
86.5M |
| 2024-09-26 |
122.10 |
134.31 |
121.91 |
134.31 |
66.5M |
| 2024-09-25 |
123.60 |
125.62 |
121.88 |
122.10 |
41.7M |
| 2024-09-24 |
114.90 |
120.40 |
113.51 |
120.36 |
47.3M |
| 2024-09-23 |
110.91 |
113.79 |
110.40 |
112.29 |
20.4M |
| 2024-09-20 |
110.13 |
110.85 |
108.60 |
110.28 |
19.7M |
| 2024-09-19 |
107.73 |
112.86 |
106.33 |
110.90 |
31.8M |
| 2024-09-18 |
108.25 |
109.57 |
107.21 |
107.69 |
17.8M |
| 2024-09-13 |
113.30 |
113.30 |
109.20 |
109.20 |
31.2M |
| 2024-09-12 |
116.00 |
116.38 |
113.36 |
113.36 |
17.0M |
| 2024-09-11 |
115.80 |
117.07 |
115.00 |
116.01 |
7.7M |
| 2024-09-10 |
116.22 |
118.26 |
115.90 |
116.43 |
10.6M |
| 2024-09-09 |
116.90 |
117.49 |
115.52 |
116.22 |
11.2M |
| 2024-09-06 |
119.50 |
119.50 |
117.50 |
117.53 |
7.8M |
| 2024-09-05 |
119.10 |
119.88 |
118.50 |
119.55 |
8.3M |
| 2024-09-04 |
119.33 |
120.80 |
119.03 |
119.11 |
8.5M |
| 2024-09-03 |
119.08 |
121.47 |
119.00 |
120.32 |
12.8M |
| 2024-09-02 |
122.00 |
122.31 |
119.00 |
119.00 |
17.8M |
| 2024-08-30 |
118.00 |
124.66 |
116.78 |
123.03 |
33.8M |
| 2024-08-29 |
115.50 |
120.29 |
115.13 |
118.78 |
30.0M |
| 2024-08-28 |
117.00 |
117.00 |
112.92 |
114.00 |
24.7M |
| 2024-08-27 |
117.70 |
118.20 |
115.55 |
117.70 |
15.7M |
| 2024-08-26 |
120.98 |
121.87 |
118.04 |
118.12 |
20.4M |
| 2024-08-23 |
120.60 |
122.10 |
120.52 |
121.11 |
8.9M |
| 2024-08-22 |
122.21 |
122.39 |
119.96 |
120.99 |
18.5M |
| 2024-08-21 |
122.80 |
123.14 |
122.10 |
122.20 |
9.7M |
| 2024-08-20 |
123.95 |
124.00 |
122.66 |
123.15 |
11.0M |
| 2024-08-19 |
125.00 |
127.00 |
123.90 |
123.95 |
13.9M |
| 2024-08-16 |
124.50 |
125.37 |
123.58 |
125.01 |
9.7M |
| 2024-08-15 |
124.02 |
126.15 |
123.86 |
124.95 |
11.2M |
| 2024-08-14 |
125.50 |
125.59 |
123.89 |
124.33 |
9.5M |
| 2024-08-13 |
127.59 |
127.96 |
125.12 |
125.60 |
12.5M |
| 2024-08-12 |
127.50 |
128.49 |
127.12 |
127.71 |
7.3M |
| 2024-08-09 |
129.50 |
130.00 |
127.74 |
128.08 |
15.8M |
| 2024-08-08 |
126.48 |
129.67 |
125.95 |
128.35 |
20.0M |
| 2024-08-07 |
126.00 |
127.58 |
125.30 |
127.00 |
13.3M |
| 2024-08-06 |
126.52 |
128.00 |
125.38 |
125.90 |
15.3M |
| 2024-08-05 |
123.70 |
128.00 |
123.60 |
126.00 |
24.2M |
| 2024-08-02 |
123.00 |
124.52 |
122.88 |
123.70 |
10.0M |
| 2024-08-01 |
126.87 |
126.95 |
123.88 |
124.00 |
17.5M |
| 2024-07-31 |
122.68 |
128.18 |
122.66 |
126.86 |
26.1M |
| 2024-07-30 |
123.00 |
124.30 |
121.48 |
123.29 |
20.7M |
| 2024-07-29 |
126.00 |
126.70 |
124.10 |
124.10 |
13.9M |
| 2024-07-26 |
126.00 |
127.38 |
125.10 |
126.20 |
11.4M |
| 2024-07-25 |
125.10 |
126.66 |
125.10 |
125.78 |
11.8M |
| 2024-07-24 |
126.58 |
127.70 |
125.50 |
126.06 |
14.4M |
| 2024-07-23 |
131.01 |
131.51 |
126.80 |
126.80 |
19.8M |
| 2024-07-22 |
133.40 |
133.95 |
131.00 |
131.22 |
15.6M |
| 2024-07-19 |
130.68 |
133.49 |
129.78 |
133.42 |
19.0M |
| 2024-07-18 |
130.04 |
133.00 |
130.03 |
131.10 |
18.6M |
| 2024-07-17 |
127.00 |
130.99 |
126.37 |
130.76 |
22.9M |
| 2024-07-16 |
126.73 |
128.10 |
125.80 |
127.48 |
15.5M |
| 2024-07-15 |
127.00 |
129.36 |
126.58 |
127.50 |
12.0M |
| 2024-07-12 |
126.68 |
127.79 |
125.65 |
127.40 |
18.9M |
| 2024-07-11 |
127.50 |
131.50 |
127.17 |
130.48 |
25.8M |
| 2024-07-10 |
126.50 |
128.46 |
126.18 |
126.54 |
15.5M |
| 2024-07-09 |
125.91 |
128.20 |
125.18 |
127.07 |
19.5M |
| 2024-07-08 |
128.98 |
129.20 |
125.22 |
125.91 |
20.7M |
| 2024-07-05 |
130.59 |
131.97 |
128.14 |
128.95 |
13.9M |
| 2024-07-04 |
131.00 |
132.40 |
130.03 |
130.59 |
10.0M |
| 2024-07-03 |
131.56 |
132.70 |
130.10 |
131.00 |
12.4M |
| 2024-07-02 |
127.70 |
132.68 |
127.50 |
131.56 |
24.7M |
| 2024-07-01 |
128.20 |
129.16 |
126.00 |
128.30 |
15.4M |
| 2024-06-28 |
128.99 |
130.49 |
127.56 |
128.04 |
15.7M |
| 2024-06-27 |
131.33 |
131.37 |
128.72 |
129.65 |
12.3M |
| 2024-06-26 |
130.40 |
132.18 |
130.35 |
131.30 |
10.2M |
| 2024-06-25 |
131.80 |
133.29 |
130.60 |
131.51 |
17.7M |
| 2024-06-24 |
126.02 |
132.67 |
125.60 |
131.03 |
23.9M |
| 2024-06-21 |
132.01 |
132.86 |
128.80 |
130.20 |
21.4M |
| 2024-06-20 |
134.10 |
135.07 |
132.18 |
132.20 |
12.6M |
| 2024-06-19 |
134.18 |
135.30 |
132.83 |
134.22 |
13.7M |
| 2024-06-18 |
135.00 |
137.34 |
133.42 |
133.89 |
20.3M |
| 2024-06-17 |
134.40 |
136.16 |
131.30 |
135.73 |
24.6M |
| 2024-06-14 |
134.20 |
135.70 |
132.09 |
135.68 |
28.7M |
| 2024-06-13 |
137.89 |
138.10 |
134.44 |
134.56 |
24.4M |
| 2024-06-12 |
138.10 |
139.83 |
137.55 |
137.90 |
15.5M |
| 2024-06-11 |
141.40 |
141.40 |
138.00 |
138.48 |
20.7M |
| 2024-06-07 |
145.50 |
145.55 |
141.90 |
142.34 |
15.9M |
| 2024-06-06 |
146.01 |
146.62 |
144.06 |
144.90 |
12.7M |
| 2024-06-05 |
147.72 |
148.00 |
145.65 |
145.76 |
11.1M |
| 2024-06-04 |
145.98 |
148.10 |
145.50 |
147.78 |
10.3M |
| 2024-06-03 |
146.89 |
147.25 |
144.65 |
145.98 |
14.1M |
| 2024-05-31 |
146.90 |
147.99 |
146.60 |
146.70 |
13.1M |
| 2024-05-30 |
148.95 |
148.95 |
145.91 |
146.26 |
16.1M |
| 2024-05-29 |
150.05 |
150.99 |
148.86 |
149.21 |
9.1M |
| 2024-05-28 |
151.60 |
151.94 |
150.00 |
150.03 |
10.4M |
| 2024-05-27 |
151.14 |
152.30 |
150.58 |
151.58 |
10.2M |
| 2024-05-24 |
152.86 |
153.13 |
151.00 |
151.15 |
11.2M |
| 2024-05-23 |
155.00 |
155.97 |
153.32 |
153.60 |
9.0M |
| 2024-05-22 |
156.01 |
156.41 |
154.27 |
155.12 |
10.8M |
| 2024-05-21 |
156.80 |
157.18 |
155.09 |
156.54 |
8.8M |
| 2024-05-20 |
156.40 |
159.80 |
156.40 |
157.30 |
19.4M |
| 2024-05-17 |
154.00 |
156.43 |
153.21 |
156.41 |
16.2M |
| 2024-05-16 |
151.70 |
155.08 |
150.71 |
154.05 |
14.9M |
| 2024-05-15 |
151.33 |
151.83 |
150.50 |
151.37 |
7.8M |
| 2024-05-14 |
151.10 |
151.85 |
150.03 |
151.34 |
11.3M |
| 2024-05-13 |
152.80 |
152.98 |
150.27 |
151.10 |
17.3M |
| 2024-05-10 |
155.00 |
155.89 |
152.80 |
154.43 |
10.3M |
| 2024-05-09 |
154.33 |
155.69 |
153.73 |
154.84 |
11.3M |
| 2024-05-08 |
155.98 |
156.32 |
154.35 |
155.00 |
10.1M |
| 2024-05-07 |
155.00 |
156.42 |
153.55 |
155.94 |
14.5M |
| 2024-05-06 |
153.44 |
158.33 |
153.40 |
155.01 |
31.7M |
| 2024-04-30 |
152.30 |
153.49 |
150.43 |
150.43 |
15.5M |
| 2024-04-29 |
151.00 |
156.56 |
150.01 |
151.75 |
27.5M |
| 2024-04-26 |
149.20 |
152.70 |
149.20 |
152.25 |
17.9M |
| 2024-04-25 |
148.50 |
149.35 |
147.02 |
148.98 |
10.1M |
| 2024-04-24 |
147.93 |
149.20 |
146.00 |
148.98 |
14.2M |
| 2024-04-23 |
144.00 |
147.49 |
143.97 |
147.03 |
17.2M |
| 2024-04-22 |
142.90 |
146.48 |
142.90 |
144.56 |
14.0M |
| 2024-04-19 |
143.98 |
144.50 |
141.99 |
142.90 |
12.7M |
| 2024-04-18 |
144.07 |
146.78 |
143.30 |
144.98 |
15.2M |
| 2024-04-17 |
144.53 |
145.54 |
143.80 |
145.30 |
13.7M |
| 2024-04-16 |
146.60 |
147.16 |
144.31 |
144.97 |
13.6M |
| 2024-04-15 |
140.60 |
147.98 |
140.06 |
147.32 |
25.4M |
| 2024-04-12 |
142.00 |
143.45 |
140.10 |
140.49 |
13.4M |
| 2024-04-11 |
142.60 |
142.66 |
140.60 |
142.34 |
16.0M |
| 2024-04-10 |
146.20 |
146.50 |
142.14 |
143.12 |
17.2M |
| 2024-04-09 |
146.50 |
148.21 |
145.68 |
146.48 |
13.0M |
| 2024-04-08 |
152.00 |
152.00 |
147.05 |
147.29 |
27.0M |
| 2024-04-03 |
155.90 |
156.97 |
153.30 |
154.60 |
9.8M |
| 2024-04-02 |
157.00 |
157.18 |
154.86 |
155.50 |
11.4M |
| 2024-04-01 |
154.50 |
158.56 |
154.50 |
157.28 |
17.7M |
| 2024-03-29 |
153.10 |
155.02 |
152.56 |
153.51 |
8.8M |
| 2024-03-28 |
152.66 |
155.34 |
152.05 |
153.10 |
14.4M |
| 2024-03-27 |
155.00 |
155.30 |
152.60 |
152.66 |
12.4M |
| 2024-03-26 |
151.77 |
155.38 |
151.77 |
155.22 |
18.1M |
| 2024-03-25 |
152.51 |
152.90 |
150.00 |
151.72 |
16.2M |
| 2024-03-22 |
156.40 |
156.76 |
152.36 |
153.43 |
20.2M |
| 2024-03-21 |
156.90 |
158.54 |
155.65 |
156.61 |
13.6M |
| 2024-03-20 |
156.88 |
158.26 |
155.49 |
156.95 |
16.2M |
| 2024-03-19 |
153.88 |
158.97 |
153.54 |
157.37 |
33.9M |
| 2024-03-18 |
152.40 |
154.66 |
150.71 |
153.50 |
19.0M |
| 2024-03-15 |
149.00 |
154.78 |
148.80 |
152.49 |
23.9M |
| 2024-03-14 |
147.20 |
151.00 |
147.06 |
149.56 |
22.2M |
| 2024-03-13 |
147.50 |
149.18 |
147.14 |
147.76 |
17.9M |
| 2024-03-12 |
141.17 |
149.30 |
141.17 |
148.31 |
45.1M |
| 2024-03-11 |
138.35 |
141.29 |
138.02 |
141.16 |
19.4M |
| 2024-03-08 |
138.06 |
139.13 |
136.66 |
138.42 |
12.2M |
| 2024-03-07 |
139.06 |
139.98 |
138.25 |
138.25 |
11.2M |
| 2024-03-06 |
141.00 |
141.30 |
138.51 |
139.06 |
17.7M |
| 2024-03-05 |
139.98 |
141.88 |
139.33 |
141.59 |
16.0M |
| 2024-03-04 |
141.51 |
142.20 |
140.04 |
140.33 |
15.4M |
| 2024-03-01 |
142.05 |
143.78 |
140.88 |
142.59 |
15.9M |
| 2024-02-29 |
139.00 |
142.33 |
138.70 |
142.25 |
17.7M |
| 2024-02-28 |
139.76 |
141.40 |
138.77 |
139.53 |
19.6M |
| 2024-02-27 |
139.01 |
139.80 |
138.05 |
139.76 |
15.1M |
| 2024-02-26 |
141.50 |
142.28 |
139.05 |
139.76 |
14.0M |
| 2024-02-23 |
141.04 |
143.38 |
140.05 |
141.71 |
18.4M |
| 2024-02-22 |
140.11 |
141.66 |
139.43 |
141.10 |
18.8M |
| 2024-02-21 |
133.40 |
142.68 |
132.84 |
141.02 |
46.7M |
| 2024-02-20 |
136.00 |
137.00 |
133.00 |
134.38 |
21.2M |
| 2024-02-19 |
138.90 |
138.95 |
134.78 |
136.15 |
28.9M |
| 2024-02-08 |
134.80 |
136.12 |
132.70 |
133.59 |
24.4M |
| 2024-02-07 |
133.11 |
134.70 |
132.10 |
133.87 |
29.1M |
| 2024-02-06 |
126.00 |
133.00 |
125.70 |
132.99 |
32.4M |
| 2024-02-05 |
123.82 |
127.88 |
122.91 |
126.57 |
30.8M |
| 2024-02-02 |
126.50 |
128.65 |
122.56 |
123.82 |
21.1M |
| 2024-02-01 |
125.74 |
127.72 |
125.14 |
126.50 |
13.8M |
| 2024-01-31 |
127.50 |
128.68 |
126.29 |
126.30 |
13.5M |
| 2024-01-30 |
130.80 |
130.90 |
127.58 |
127.71 |
17.1M |
| 2024-01-29 |
131.09 |
133.67 |
131.09 |
131.78 |
21.6M |
| 2024-01-26 |
130.11 |
131.99 |
129.50 |
131.00 |
19.3M |
| 2024-01-25 |
128.00 |
131.11 |
127.56 |
131.11 |
27.3M |
| 2024-01-24 |
128.18 |
128.48 |
125.26 |
128.05 |
16.7M |
| 2024-01-23 |
126.80 |
128.12 |
125.48 |
127.38 |
16.2M |
| 2024-01-22 |
128.40 |
129.15 |
125.80 |
127.00 |
21.3M |
| 2024-01-19 |
127.00 |
129.51 |
126.12 |
128.89 |
22.5M |
| 2024-01-18 |
124.80 |
128.13 |
123.19 |
127.90 |
23.6M |
| 2024-01-17 |
127.60 |
127.80 |
125.14 |
125.14 |
17.7M |
| 2024-01-16 |
127.92 |
129.28 |
126.93 |
128.41 |
12.5M |
| 2024-01-15 |
128.00 |
129.39 |
127.08 |
128.68 |
11.6M |
| 2024-01-12 |
128.88 |
130.12 |
128.10 |
128.75 |
11.9M |
| 2024-01-11 |
128.70 |
130.50 |
127.22 |
129.62 |
15.6M |
| 2024-01-10 |
127.81 |
129.58 |
126.01 |
128.80 |
16.5M |
| 2024-01-09 |
128.10 |
129.38 |
127.41 |
127.81 |
17.5M |
| 2024-01-08 |
131.01 |
131.14 |
128.00 |
128.10 |
21.0M |
| 2024-01-05 |
132.00 |
133.30 |
130.78 |
131.24 |
15.6M |
| 2024-01-04 |
134.88 |
134.90 |
132.01 |
132.32 |
17.9M |
| 2024-01-03 |
135.98 |
136.67 |
133.75 |
134.88 |
16.4M |
| 2024-01-02 |
140.30 |
140.30 |
135.80 |
136.00 |
21.5M |