| 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 |
142.00 |
144.60 |
134.11 |
134.20 |
3.0M |
| 2024-12-30 |
139.70 |
146.47 |
134.70 |
143.88 |
3.2M |
| 2024-12-27 |
144.25 |
145.50 |
139.70 |
139.70 |
2.5M |
| 2024-12-26 |
132.22 |
145.00 |
131.18 |
144.30 |
4.3M |
| 2024-12-25 |
131.75 |
134.27 |
128.50 |
132.65 |
2.3M |
| 2024-12-24 |
132.54 |
132.54 |
127.58 |
131.20 |
2.4M |
| 2024-12-23 |
138.00 |
138.38 |
130.79 |
131.82 |
3.1M |
| 2024-12-20 |
135.00 |
140.99 |
134.03 |
137.91 |
3.2M |
| 2024-12-19 |
131.51 |
137.19 |
131.00 |
135.70 |
2.3M |
| 2024-12-18 |
131.18 |
134.38 |
129.28 |
132.86 |
1.7M |
| 2024-12-17 |
134.50 |
138.68 |
130.62 |
131.11 |
2.6M |
| 2024-12-16 |
137.20 |
138.16 |
133.00 |
134.10 |
2.0M |
| 2024-12-13 |
144.00 |
145.27 |
136.66 |
137.29 |
2.8M |
| 2024-12-12 |
144.58 |
147.78 |
143.00 |
144.66 |
2.1M |
| 2024-12-11 |
141.68 |
147.46 |
138.00 |
144.60 |
2.8M |
| 2024-12-10 |
151.98 |
152.60 |
141.08 |
141.80 |
3.4M |
| 2024-12-09 |
151.40 |
151.40 |
140.48 |
144.50 |
4.4M |
| 2024-12-06 |
155.47 |
157.00 |
151.80 |
152.14 |
2.3M |
| 2024-12-05 |
150.00 |
159.24 |
150.00 |
156.22 |
3.0M |
| 2024-12-04 |
154.00 |
159.30 |
151.15 |
151.50 |
3.8M |
| 2024-12-03 |
150.79 |
154.89 |
149.05 |
152.74 |
3.2M |
| 2024-12-02 |
141.00 |
153.79 |
140.66 |
151.25 |
4.5M |
| 2024-11-29 |
142.56 |
147.96 |
141.51 |
142.84 |
2.8M |
| 2024-11-28 |
146.97 |
148.02 |
143.07 |
143.50 |
2.9M |
| 2024-11-27 |
141.88 |
148.98 |
135.10 |
148.60 |
5.5M |
| 2024-11-26 |
141.00 |
154.00 |
136.13 |
143.86 |
8.0M |
| 2024-11-25 |
131.10 |
139.99 |
124.50 |
139.70 |
5.5M |
| 2024-11-22 |
141.52 |
142.33 |
129.03 |
129.50 |
4.4M |
| 2024-11-21 |
140.39 |
144.44 |
138.01 |
140.44 |
2.5M |
| 2024-11-20 |
138.77 |
143.99 |
136.88 |
141.19 |
2.6M |
| 2024-11-19 |
135.10 |
138.68 |
131.48 |
138.35 |
2.5M |
| 2024-11-18 |
139.65 |
140.16 |
130.58 |
131.97 |
4.0M |
| 2024-11-15 |
149.98 |
150.29 |
138.54 |
138.92 |
4.3M |
| 2024-11-14 |
156.21 |
158.46 |
148.21 |
149.10 |
3.1M |
| 2024-11-13 |
152.13 |
158.98 |
151.03 |
158.16 |
3.8M |
| 2024-11-12 |
165.20 |
166.30 |
153.02 |
156.47 |
4.5M |
| 2024-11-11 |
160.04 |
171.00 |
157.03 |
166.30 |
5.2M |
| 2024-11-08 |
160.10 |
164.19 |
156.60 |
159.00 |
4.8M |
| 2024-11-07 |
151.52 |
159.50 |
149.00 |
156.39 |
3.9M |
| 2024-11-06 |
155.91 |
158.99 |
150.01 |
151.52 |
4.7M |
| 2024-11-05 |
146.47 |
160.00 |
146.00 |
156.20 |
5.3M |
| 2024-11-04 |
144.00 |
149.95 |
141.58 |
147.65 |
2.9M |
| 2024-11-01 |
156.10 |
158.49 |
144.50 |
145.01 |
4.7M |
| 2024-10-31 |
151.01 |
159.86 |
148.00 |
157.51 |
4.6M |
| 2024-10-30 |
153.62 |
156.61 |
148.04 |
150.90 |
5.5M |
| 2024-10-29 |
167.31 |
169.70 |
159.00 |
159.00 |
6.0M |
| 2024-10-28 |
174.00 |
178.00 |
168.10 |
170.00 |
4.2M |
| 2024-10-25 |
177.58 |
179.88 |
168.80 |
172.00 |
5.3M |
| 2024-10-24 |
176.00 |
193.01 |
168.58 |
175.40 |
7.5M |
| 2024-10-23 |
165.67 |
190.96 |
165.67 |
182.99 |
10.8M |
| 2024-10-22 |
179.99 |
184.00 |
160.00 |
163.51 |
8.9M |
| 2024-10-21 |
165.40 |
185.71 |
164.13 |
165.70 |
8.6M |
| 2024-10-18 |
137.51 |
162.99 |
137.00 |
157.00 |
6.7M |
| 2024-10-17 |
134.60 |
142.89 |
132.03 |
137.51 |
4.8M |
| 2024-10-16 |
133.60 |
134.95 |
130.64 |
132.60 |
2.7M |
| 2024-10-15 |
135.60 |
143.00 |
132.40 |
137.18 |
5.5M |
| 2024-10-14 |
126.00 |
136.16 |
120.11 |
135.58 |
5.2M |
| 2024-10-11 |
140.00 |
140.00 |
125.99 |
128.79 |
5.5M |
| 2024-10-10 |
142.00 |
154.00 |
139.52 |
140.42 |
6.7M |
| 2024-10-09 |
156.30 |
163.00 |
137.99 |
143.30 |
9.9M |
| 2024-10-08 |
147.00 |
147.50 |
140.00 |
147.50 |
7.4M |
| 2024-09-30 |
110.00 |
124.10 |
107.96 |
122.92 |
6.2M |
| 2024-09-27 |
97.51 |
105.00 |
96.50 |
103.44 |
2.2M |
| 2024-09-26 |
94.93 |
97.02 |
92.00 |
96.90 |
2.2M |
| 2024-09-25 |
94.00 |
97.00 |
92.50 |
94.15 |
2.9M |
| 2024-09-24 |
87.50 |
92.98 |
87.10 |
92.98 |
3.8M |
| 2024-09-23 |
86.49 |
89.87 |
85.81 |
86.73 |
2.1M |
| 2024-09-20 |
87.50 |
88.52 |
85.61 |
87.85 |
2.0M |
| 2024-09-19 |
89.91 |
89.99 |
87.03 |
87.48 |
2.9M |
| 2024-09-18 |
85.19 |
90.87 |
85.19 |
90.04 |
3.9M |
| 2024-09-13 |
84.40 |
86.93 |
83.80 |
86.39 |
3.4M |
| 2024-09-12 |
85.70 |
87.66 |
83.50 |
83.89 |
3.1M |
| 2024-09-11 |
84.77 |
85.22 |
82.16 |
83.10 |
1.9M |
| 2024-09-10 |
79.44 |
85.30 |
78.86 |
83.91 |
2.6M |
| 2024-09-09 |
80.00 |
80.49 |
78.30 |
79.20 |
1.1M |
| 2024-09-06 |
81.91 |
83.97 |
79.53 |
79.89 |
1.3M |
| 2024-09-05 |
82.67 |
84.23 |
81.71 |
82.31 |
1.5M |
| 2024-09-04 |
79.50 |
83.27 |
79.50 |
82.20 |
1.5M |
| 2024-09-03 |
81.58 |
84.44 |
81.58 |
82.58 |
1.8M |
| 2024-09-02 |
86.90 |
88.58 |
81.68 |
81.80 |
2.5M |
| 2024-08-30 |
85.59 |
89.75 |
84.50 |
87.37 |
2.3M |
| 2024-08-29 |
84.21 |
86.27 |
82.80 |
85.63 |
1.8M |
| 2024-08-28 |
86.87 |
87.27 |
83.91 |
84.89 |
1.4M |
| 2024-08-27 |
87.43 |
88.60 |
86.30 |
86.43 |
1.1M |
| 2024-08-26 |
89.20 |
89.78 |
87.70 |
87.72 |
1.3M |
| 2024-08-23 |
89.18 |
89.73 |
88.00 |
89.26 |
1.0M |
| 2024-08-22 |
91.80 |
92.49 |
88.38 |
89.07 |
1.3M |
| 2024-08-21 |
90.37 |
92.68 |
89.21 |
91.80 |
1.6M |
| 2024-08-20 |
93.61 |
94.00 |
90.37 |
90.37 |
1.6M |
| 2024-08-19 |
93.50 |
95.80 |
93.22 |
93.50 |
1.5M |
| 2024-08-16 |
96.10 |
98.80 |
94.99 |
94.99 |
1.8M |
| 2024-08-15 |
93.99 |
97.59 |
93.09 |
94.92 |
1.8M |
| 2024-08-14 |
96.69 |
96.69 |
93.54 |
93.55 |
1.3M |
| 2024-08-13 |
95.95 |
97.05 |
94.03 |
95.39 |
1.1M |
| 2024-08-12 |
95.35 |
96.82 |
93.85 |
95.69 |
1.2M |
| 2024-08-09 |
99.29 |
100.00 |
95.78 |
96.06 |
1.6M |
| 2024-08-08 |
99.03 |
99.50 |
96.11 |
97.10 |
1.6M |
| 2024-08-07 |
96.94 |
102.60 |
96.44 |
99.76 |
2.8M |
| 2024-08-06 |
97.03 |
97.55 |
95.00 |
96.58 |
2.6M |
| 2024-08-05 |
101.30 |
103.46 |
93.27 |
93.48 |
4.3M |
| 2024-08-02 |
109.00 |
111.29 |
105.00 |
105.39 |
2.7M |
| 2024-08-01 |
117.00 |
119.70 |
113.13 |
113.36 |
2.4M |
| 2024-07-31 |
112.00 |
115.69 |
110.00 |
115.39 |
3.7M |
| 2024-07-30 |
107.00 |
115.80 |
104.51 |
113.78 |
4.1M |
| 2024-07-29 |
104.88 |
107.90 |
104.00 |
105.55 |
1.4M |
| 2024-07-26 |
102.10 |
106.55 |
101.40 |
105.35 |
1.6M |
| 2024-07-25 |
104.70 |
104.80 |
101.50 |
102.59 |
1.9M |
| 2024-07-24 |
106.47 |
110.65 |
106.38 |
107.00 |
1.6M |
| 2024-07-23 |
115.40 |
116.00 |
108.00 |
108.00 |
2.5M |
| 2024-07-22 |
113.98 |
118.02 |
113.98 |
114.90 |
2.3M |
| 2024-07-19 |
110.98 |
116.98 |
109.27 |
115.19 |
3.0M |
| 2024-07-18 |
108.47 |
111.43 |
105.86 |
111.06 |
2.5M |
| 2024-07-17 |
113.70 |
115.48 |
111.26 |
111.80 |
2.0M |
| 2024-07-16 |
115.00 |
115.26 |
108.08 |
114.23 |
3.7M |
| 2024-07-15 |
114.38 |
116.27 |
113.48 |
114.06 |
1.5M |
| 2024-07-12 |
120.50 |
120.52 |
113.88 |
115.34 |
3.9M |
| 2024-07-11 |
127.52 |
128.99 |
120.28 |
122.97 |
3.3M |
| 2024-07-10 |
126.96 |
128.50 |
124.48 |
124.99 |
1.9M |
| 2024-07-09 |
122.00 |
129.88 |
120.00 |
127.50 |
2.8M |
| 2024-07-08 |
126.00 |
126.88 |
123.00 |
123.20 |
1.6M |
| 2024-07-05 |
126.56 |
127.28 |
121.50 |
123.05 |
2.0M |
| 2024-07-04 |
128.82 |
131.83 |
126.02 |
126.60 |
1.6M |
| 2024-07-03 |
125.79 |
129.49 |
122.52 |
127.53 |
1.8M |
| 2024-07-02 |
132.02 |
132.02 |
125.70 |
125.96 |
2.5M |
| 2024-07-01 |
130.00 |
135.44 |
127.60 |
132.54 |
2.4M |
| 2024-06-28 |
131.70 |
135.50 |
129.36 |
130.99 |
2.2M |
| 2024-06-27 |
140.17 |
140.69 |
131.69 |
131.70 |
2.5M |
| 2024-06-26 |
136.00 |
140.90 |
134.54 |
139.20 |
2.2M |
| 2024-06-25 |
139.99 |
141.05 |
131.58 |
133.12 |
2.7M |
| 2024-06-24 |
148.87 |
152.60 |
142.77 |
143.00 |
2.7M |
| 2024-06-21 |
148.28 |
155.00 |
143.00 |
151.12 |
3.4M |
| 2024-06-20 |
138.95 |
159.00 |
138.10 |
149.96 |
5.8M |
| 2024-06-19 |
144.86 |
145.07 |
136.55 |
140.36 |
3.1M |
| 2024-06-18 |
143.32 |
149.92 |
142.31 |
144.50 |
3.1M |
| 2024-06-17 |
142.59 |
145.98 |
140.51 |
143.04 |
4.0M |
| 2024-06-14 |
134.00 |
144.58 |
133.40 |
139.49 |
6.1M |
| 2024-06-13 |
129.99 |
138.20 |
129.00 |
134.20 |
4.0M |
| 2024-06-12 |
125.66 |
129.95 |
125.61 |
128.50 |
1.8M |
| 2024-06-11 |
124.00 |
127.31 |
123.00 |
126.90 |
1.7M |
| 2024-06-07 |
134.00 |
134.29 |
122.48 |
124.37 |
2.6M |
| 2024-06-06 |
134.00 |
138.00 |
132.00 |
132.35 |
2.3M |
| 2024-06-05 |
133.48 |
136.00 |
132.11 |
132.20 |
1.3M |
| 2024-06-04 |
133.62 |
137.01 |
133.62 |
134.60 |
1.8M |
| 2024-06-03 |
132.00 |
138.88 |
130.69 |
134.99 |
3.2M |
| 2024-05-31 |
129.00 |
134.05 |
128.01 |
129.81 |
1.7M |
| 2024-05-30 |
131.00 |
132.98 |
128.30 |
130.50 |
1.8M |
| 2024-05-29 |
133.00 |
135.79 |
131.00 |
133.00 |
1.5M |
| 2024-05-28 |
134.66 |
138.46 |
132.68 |
132.98 |
1.5M |
| 2024-05-27 |
135.66 |
136.88 |
131.02 |
136.43 |
1.7M |
| 2024-05-24 |
143.01 |
146.02 |
133.33 |
133.94 |
3.0M |
| 2024-05-23 |
148.00 |
148.55 |
140.78 |
143.65 |
2.5M |
| 2024-05-22 |
144.80 |
146.96 |
142.13 |
146.27 |
2.0M |
| 2024-05-21 |
147.00 |
149.00 |
143.68 |
146.34 |
2.6M |
| 2024-05-20 |
133.50 |
149.49 |
130.33 |
148.15 |
5.1M |
| 2024-05-17 |
135.98 |
135.98 |
131.57 |
135.00 |
2.1M |
| 2024-05-16 |
132.25 |
140.49 |
131.81 |
135.22 |
3.4M |
| 2024-05-15 |
129.65 |
132.77 |
128.00 |
129.69 |
1.9M |
| 2024-05-14 |
141.00 |
142.00 |
128.70 |
129.00 |
3.6M |
| 2024-05-13 |
138.00 |
142.60 |
137.12 |
140.80 |
2.0M |
| 2024-05-10 |
143.02 |
146.00 |
137.70 |
138.90 |
2.7M |
| 2024-05-09 |
139.62 |
146.30 |
139.14 |
145.21 |
2.3M |
| 2024-05-08 |
139.19 |
143.84 |
138.58 |
140.50 |
1.9M |
| 2024-05-07 |
148.00 |
149.75 |
140.06 |
141.31 |
3.3M |
| 2024-05-06 |
152.00 |
153.19 |
146.00 |
146.98 |
3.6M |
| 2024-04-30 |
149.30 |
155.59 |
149.30 |
152.74 |
3.7M |
| 2024-04-29 |
154.94 |
161.80 |
147.57 |
149.30 |
5.0M |
| 2024-04-26 |
148.80 |
160.18 |
147.50 |
154.55 |
6.8M |
| 2024-04-25 |
139.40 |
141.88 |
138.00 |
140.21 |
2.2M |
| 2024-04-24 |
133.50 |
144.00 |
132.15 |
141.59 |
4.2M |
| 2024-04-23 |
135.00 |
137.18 |
131.10 |
132.07 |
2.9M |
| 2024-04-22 |
125.20 |
133.88 |
120.20 |
132.50 |
2.9M |
| 2024-04-19 |
139.99 |
142.66 |
132.24 |
135.08 |
2.7M |
| 2024-04-18 |
138.00 |
144.80 |
136.12 |
139.33 |
3.7M |
| 2024-04-17 |
123.33 |
142.58 |
123.33 |
142.49 |
6.0M |
| 2024-04-16 |
126.30 |
128.29 |
121.01 |
122.19 |
2.7M |
| 2024-04-15 |
123.30 |
131.28 |
123.18 |
128.53 |
4.7M |
| 2024-04-12 |
124.08 |
129.00 |
121.00 |
125.01 |
4.2M |
| 2024-04-11 |
116.30 |
124.96 |
115.41 |
120.90 |
4.2M |
| 2024-04-10 |
115.52 |
115.98 |
112.02 |
115.41 |
2.4M |
| 2024-04-09 |
117.04 |
119.78 |
113.30 |
115.84 |
2.9M |
| 2024-04-08 |
115.82 |
121.95 |
114.51 |
119.29 |
3.2M |
| 2024-04-03 |
119.00 |
120.80 |
114.11 |
115.82 |
2.2M |
| 2024-04-02 |
127.00 |
127.00 |
119.00 |
120.09 |
3.0M |
| 2024-04-01 |
126.00 |
129.00 |
123.20 |
126.12 |
3.6M |
| 2024-03-29 |
126.48 |
127.98 |
122.91 |
125.00 |
2.6M |
| 2024-03-28 |
122.10 |
129.60 |
120.50 |
128.12 |
3.8M |
| 2024-03-27 |
133.68 |
133.96 |
121.38 |
122.17 |
4.7M |
| 2024-03-26 |
144.00 |
146.96 |
131.17 |
133.70 |
5.0M |
| 2024-03-25 |
154.00 |
154.43 |
143.00 |
144.52 |
5.1M |
| 2024-03-22 |
163.40 |
167.40 |
152.01 |
156.40 |
5.2M |
| 2024-03-21 |
165.00 |
169.88 |
163.00 |
165.74 |
3.0M |
| 2024-03-20 |
164.22 |
172.70 |
163.18 |
166.36 |
3.9M |
| 2024-03-19 |
161.03 |
172.00 |
157.00 |
166.44 |
5.1M |
| 2024-03-18 |
159.00 |
171.88 |
158.89 |
164.99 |
5.1M |
| 2024-03-15 |
147.00 |
163.55 |
144.00 |
162.00 |
5.5M |
| 2024-03-14 |
143.88 |
153.00 |
143.88 |
148.60 |
4.1M |
| 2024-03-13 |
154.15 |
155.00 |
147.00 |
148.05 |
3.6M |
| 2024-03-12 |
153.53 |
155.54 |
147.01 |
150.20 |
3.1M |
| 2024-03-11 |
146.10 |
158.00 |
143.48 |
154.54 |
5.1M |
| 2024-03-08 |
153.00 |
156.66 |
148.60 |
154.00 |
4.0M |
| 2024-03-07 |
158.50 |
162.29 |
149.20 |
149.20 |
4.6M |
| 2024-03-06 |
157.65 |
166.01 |
154.01 |
161.99 |
3.9M |
| 2024-03-05 |
160.50 |
175.75 |
155.91 |
158.34 |
6.3M |
| 2024-03-04 |
160.00 |
173.80 |
154.88 |
165.50 |
6.2M |
| 2024-03-01 |
145.03 |
162.88 |
145.03 |
158.00 |
6.2M |
| 2024-02-29 |
135.00 |
146.88 |
135.00 |
143.49 |
4.6M |
| 2024-02-28 |
142.60 |
154.87 |
137.00 |
137.60 |
5.6M |
| 2024-02-27 |
138.37 |
148.00 |
135.00 |
146.00 |
5.2M |
| 2024-02-26 |
132.40 |
149.70 |
130.00 |
140.45 |
5.3M |
| 2024-02-23 |
132.68 |
135.90 |
128.00 |
133.92 |
5.7M |
| 2024-02-22 |
133.00 |
135.98 |
126.00 |
129.00 |
4.4M |
| 2024-02-21 |
124.44 |
129.82 |
123.00 |
126.00 |
4.4M |
| 2024-02-20 |
129.66 |
138.60 |
125.03 |
129.65 |
8.1M |
| 2024-02-19 |
105.50 |
120.00 |
103.50 |
120.00 |
5.6M |
| 2024-02-08 |
92.07 |
105.00 |
89.98 |
100.00 |
4.0M |
| 2024-02-07 |
92.58 |
98.40 |
88.00 |
88.26 |
3.3M |
| 2024-02-06 |
83.76 |
93.25 |
80.51 |
92.58 |
3.7M |
| 2024-02-05 |
94.00 |
96.00 |
83.53 |
85.98 |
3.5M |
| 2024-02-02 |
103.56 |
104.88 |
93.50 |
97.29 |
2.7M |
| 2024-02-01 |
96.50 |
107.69 |
95.82 |
103.65 |
3.9M |
| 2024-01-31 |
99.76 |
103.00 |
96.01 |
96.07 |
3.0M |
| 2024-01-30 |
113.12 |
114.97 |
102.00 |
102.65 |
4.4M |
| 2024-01-29 |
138.00 |
138.50 |
113.13 |
114.19 |
3.8M |
| 2024-01-26 |
141.60 |
145.00 |
138.23 |
140.00 |
2.1M |
| 2024-01-25 |
141.40 |
147.00 |
137.88 |
143.87 |
2.8M |
| 2024-01-24 |
144.99 |
145.89 |
135.10 |
141.56 |
3.2M |
| 2024-01-23 |
137.00 |
147.88 |
135.00 |
144.45 |
4.0M |
| 2024-01-22 |
141.99 |
146.51 |
135.40 |
137.27 |
2.9M |
| 2024-01-19 |
145.12 |
149.05 |
138.72 |
138.89 |
3.1M |
| 2024-01-18 |
130.92 |
149.88 |
130.70 |
147.05 |
4.8M |
| 2024-01-17 |
142.00 |
142.00 |
133.00 |
134.40 |
1.8M |
| 2024-01-16 |
146.66 |
146.66 |
137.00 |
142.70 |
2.8M |
| 2024-01-15 |
143.00 |
150.27 |
139.50 |
147.00 |
2.6M |
| 2024-01-12 |
150.00 |
150.40 |
142.00 |
143.80 |
2.9M |
| 2024-01-11 |
138.95 |
153.50 |
138.31 |
151.00 |
4.9M |
| 2024-01-10 |
142.27 |
147.18 |
138.01 |
139.79 |
2.5M |
| 2024-01-09 |
135.00 |
146.38 |
135.00 |
142.27 |
3.3M |
| 2024-01-08 |
138.86 |
138.86 |
132.01 |
133.27 |
1.5M |
| 2024-01-05 |
145.98 |
147.30 |
137.74 |
139.00 |
1.7M |
| 2024-01-04 |
152.00 |
152.00 |
146.81 |
147.03 |
1.5M |
| 2024-01-03 |
149.96 |
153.23 |
144.00 |
152.51 |
4.0M |
| 2024-01-02 |
153.30 |
156.18 |
146.99 |
148.00 |
3.1M |