| 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 |
121.00 |
121.00 |
119.00 |
120.00 |
3.7M |
| 2024-12-30 |
123.50 |
124.00 |
121.50 |
122.00 |
2.1M |
| 2024-12-27 |
124.50 |
125.00 |
122.50 |
123.00 |
2.5M |
| 2024-12-26 |
124.00 |
124.00 |
122.50 |
124.00 |
2.6M |
| 2024-12-25 |
122.00 |
124.00 |
121.00 |
124.00 |
4.5M |
| 2024-12-24 |
124.00 |
125.00 |
121.00 |
121.50 |
5.0M |
| 2024-12-23 |
124.00 |
125.50 |
122.50 |
123.50 |
6.0M |
| 2024-12-20 |
125.00 |
126.00 |
122.00 |
123.00 |
8.5M |
| 2024-12-19 |
122.50 |
126.50 |
122.00 |
124.50 |
20.4M |
| 2024-12-18 |
118.00 |
126.50 |
117.50 |
123.50 |
25.9M |
| 2024-12-17 |
116.50 |
119.00 |
115.50 |
116.50 |
6.6M |
| 2024-12-16 |
117.00 |
120.00 |
115.50 |
116.50 |
5.7M |
| 2024-12-13 |
117.50 |
118.00 |
116.00 |
117.00 |
4.5M |
| 2024-12-12 |
117.00 |
119.50 |
116.50 |
117.50 |
5.6M |
| 2024-12-11 |
115.50 |
117.00 |
114.50 |
115.50 |
3.1M |
| 2024-12-10 |
116.00 |
117.00 |
115.00 |
116.00 |
3.0M |
| 2024-12-09 |
117.00 |
117.50 |
115.50 |
115.50 |
3.3M |
| 2024-12-06 |
116.00 |
118.00 |
115.50 |
116.50 |
3.7M |
| 2024-12-05 |
116.50 |
117.00 |
115.50 |
115.50 |
1.9M |
| 2024-12-04 |
116.00 |
117.00 |
115.00 |
116.00 |
4.3M |
| 2024-12-03 |
117.50 |
119.00 |
115.50 |
116.00 |
3.7M |
| 2024-12-02 |
115.50 |
117.00 |
115.00 |
115.50 |
3.0M |
| 2024-11-29 |
113.50 |
116.00 |
112.50 |
114.50 |
4.3M |
| 2024-11-28 |
115.50 |
115.50 |
112.50 |
115.50 |
5.1M |
| 2024-11-27 |
118.50 |
119.00 |
115.50 |
115.50 |
6.3M |
| 2024-11-26 |
119.50 |
120.00 |
118.00 |
118.50 |
3.4M |
| 2024-11-25 |
119.50 |
121.00 |
119.00 |
119.50 |
4.5M |
| 2024-11-22 |
119.00 |
120.50 |
118.00 |
118.50 |
5.8M |
| 2024-11-21 |
116.00 |
118.50 |
115.50 |
118.00 |
3.2M |
| 2024-11-20 |
117.50 |
119.00 |
116.00 |
117.00 |
5.3M |
| 2024-11-19 |
117.00 |
117.50 |
115.00 |
117.50 |
3.2M |
| 2024-11-18 |
118.00 |
118.50 |
115.50 |
116.00 |
5.1M |
| 2024-11-15 |
117.00 |
118.50 |
116.00 |
118.00 |
5.6M |
| 2024-11-14 |
119.00 |
120.00 |
115.50 |
115.50 |
9.3M |
| 2024-11-13 |
120.00 |
121.00 |
117.50 |
120.00 |
10.1M |
| 2024-11-12 |
118.50 |
121.00 |
117.00 |
119.00 |
9.9M |
| 2024-11-11 |
120.50 |
122.00 |
117.00 |
120.50 |
16.5M |
| 2024-11-08 |
115.00 |
118.00 |
114.00 |
117.50 |
15.0M |
| 2024-11-07 |
110.00 |
113.50 |
109.50 |
113.00 |
7.1M |
| 2024-11-06 |
111.00 |
111.00 |
108.00 |
108.50 |
5.4M |
| 2024-11-05 |
110.00 |
111.50 |
109.00 |
110.00 |
3.2M |
| 2024-11-04 |
110.00 |
110.50 |
108.50 |
110.00 |
4.4M |
| 2024-11-01 |
110.50 |
111.00 |
109.00 |
109.50 |
11.3M |
| 2024-10-30 |
112.00 |
114.00 |
111.50 |
112.50 |
3.9M |
| 2024-10-29 |
113.00 |
114.00 |
111.50 |
111.50 |
6.3M |
| 2024-10-28 |
115.00 |
116.00 |
113.50 |
113.50 |
4.7M |
| 2024-10-25 |
116.00 |
117.00 |
114.00 |
114.50 |
5.5M |
| 2024-10-24 |
117.00 |
118.00 |
115.00 |
115.50 |
5.0M |
| 2024-10-23 |
117.00 |
117.50 |
116.50 |
116.50 |
3.4M |
| 2024-10-22 |
117.00 |
118.00 |
115.50 |
116.50 |
7.5M |
| 2024-10-21 |
112.50 |
118.00 |
112.50 |
116.50 |
10.0M |
| 2024-10-18 |
114.00 |
114.50 |
112.00 |
112.00 |
7.3M |
| 2024-10-17 |
113.00 |
115.50 |
113.00 |
113.50 |
4.7M |
| 2024-10-16 |
114.00 |
114.50 |
111.50 |
113.50 |
8.3M |
| 2024-10-15 |
114.50 |
116.00 |
114.50 |
115.00 |
4.2M |
| 2024-10-14 |
113.00 |
114.00 |
112.00 |
114.00 |
4.4M |
| 2024-10-11 |
114.50 |
115.50 |
111.00 |
112.50 |
11.4M |
| 2024-10-09 |
115.00 |
117.50 |
113.50 |
114.00 |
9.9M |
| 2024-10-08 |
114.50 |
115.00 |
112.50 |
113.50 |
9.4M |
| 2024-10-07 |
113.50 |
115.00 |
111.00 |
113.50 |
6.5M |
| 2024-10-04 |
112.50 |
113.50 |
111.50 |
111.50 |
4.8M |
| 2024-10-01 |
114.00 |
114.50 |
111.50 |
113.00 |
8.3M |
| 2024-09-30 |
115.00 |
115.50 |
113.50 |
113.50 |
5.0M |
| 2024-09-27 |
115.50 |
117.00 |
114.00 |
114.50 |
6.4M |
| 2024-09-26 |
117.50 |
118.50 |
114.00 |
114.00 |
8.9M |
| 2024-09-25 |
115.50 |
117.50 |
115.00 |
115.50 |
6.0M |
| 2024-09-24 |
115.50 |
116.50 |
113.50 |
114.50 |
6.0M |
| 2024-09-23 |
116.50 |
117.00 |
115.00 |
115.50 |
5.2M |
| 2024-09-20 |
117.50 |
119.00 |
114.50 |
115.00 |
11.7M |
| 2024-09-19 |
114.00 |
116.00 |
114.00 |
116.00 |
8.4M |
| 2024-09-18 |
118.50 |
119.00 |
113.00 |
113.50 |
16.6M |
| 2024-09-16 |
118.50 |
120.00 |
117.00 |
119.00 |
4.4M |
| 2024-09-13 |
118.50 |
118.50 |
117.00 |
118.00 |
4.5M |
| 2024-09-12 |
117.50 |
118.50 |
116.00 |
118.00 |
12.8M |
| 2024-09-11 |
117.50 |
118.50 |
116.00 |
116.50 |
4.3M |
| 2024-09-10 |
123.50 |
124.00 |
115.00 |
116.50 |
20.7M |
| 2024-09-09 |
122.00 |
123.50 |
121.00 |
122.00 |
8.6M |
| 2024-09-06 |
126.50 |
127.00 |
124.50 |
125.50 |
5.4M |
| 2024-09-05 |
127.50 |
129.00 |
123.50 |
124.50 |
6.2M |
| 2024-09-04 |
126.00 |
128.00 |
122.50 |
126.00 |
10.9M |
| 2024-09-03 |
133.50 |
137.00 |
132.50 |
132.50 |
6.2M |
| 2024-09-02 |
135.50 |
136.00 |
132.50 |
133.50 |
5.9M |
| 2024-08-30 |
139.00 |
139.50 |
134.50 |
135.50 |
11.3M |
| 2024-08-29 |
127.50 |
138.50 |
126.50 |
137.50 |
21.4M |
| 2024-08-28 |
127.00 |
129.00 |
126.50 |
128.50 |
6.9M |
| 2024-08-27 |
127.00 |
127.00 |
124.50 |
126.50 |
3.9M |
| 2024-08-26 |
130.00 |
130.50 |
127.00 |
127.50 |
9.9M |
| 2024-08-23 |
125.00 |
130.50 |
124.50 |
129.50 |
10.0M |
| 2024-08-22 |
124.50 |
127.50 |
123.50 |
126.50 |
10.2M |
| 2024-08-21 |
124.50 |
125.50 |
122.00 |
123.00 |
4.9M |
| 2024-08-20 |
125.50 |
128.00 |
125.00 |
125.00 |
7.8M |
| 2024-08-19 |
122.00 |
124.50 |
121.00 |
123.50 |
6.1M |
| 2024-08-16 |
121.00 |
123.50 |
120.00 |
121.50 |
9.2M |
| 2024-08-15 |
123.00 |
123.00 |
118.50 |
119.00 |
17.3M |
| 2024-08-14 |
128.00 |
129.00 |
120.50 |
122.00 |
22.7M |
| 2024-08-13 |
129.50 |
130.50 |
126.00 |
127.50 |
8.8M |
| 2024-08-12 |
125.50 |
131.50 |
125.50 |
129.00 |
9.5M |
| 2024-08-09 |
124.50 |
129.00 |
124.00 |
127.00 |
11.2M |
| 2024-08-08 |
125.00 |
127.50 |
120.50 |
121.50 |
14.3M |
| 2024-08-07 |
123.50 |
131.00 |
123.50 |
128.50 |
12.4M |
| 2024-08-06 |
130.00 |
131.00 |
122.50 |
123.00 |
19.3M |
| 2024-08-05 |
128.50 |
128.50 |
121.50 |
123.50 |
19.4M |
| 2024-08-02 |
135.00 |
137.50 |
132.00 |
134.00 |
7.3M |
| 2024-08-01 |
138.50 |
141.00 |
137.00 |
139.00 |
9.6M |
| 2024-07-31 |
137.00 |
140.00 |
135.50 |
136.50 |
12.9M |
| 2024-07-30 |
135.00 |
138.00 |
133.50 |
137.50 |
7.0M |
| 2024-07-29 |
141.00 |
143.50 |
135.00 |
135.50 |
13.9M |
| 2024-07-26 |
133.00 |
139.50 |
133.00 |
138.00 |
14.1M |
| 2024-07-23 |
140.00 |
140.50 |
136.00 |
136.50 |
8.4M |
| 2024-07-22 |
141.00 |
141.50 |
133.00 |
136.00 |
12.1M |
| 2024-07-19 |
145.00 |
146.50 |
139.00 |
140.00 |
15.9M |
| 2024-07-18 |
147.50 |
149.50 |
140.00 |
145.00 |
27.8M |
| 2024-07-17 |
149.00 |
158.00 |
147.50 |
154.00 |
34.3M |
| 2024-07-16 |
148.00 |
150.00 |
145.50 |
149.00 |
12.8M |
| 2024-07-15 |
151.00 |
151.00 |
145.00 |
147.50 |
13.8M |
| 2024-07-12 |
148.00 |
154.00 |
146.00 |
150.50 |
23.8M |
| 2024-07-11 |
155.50 |
160.50 |
151.00 |
153.00 |
46.0M |
| 2024-07-10 |
143.50 |
153.00 |
141.50 |
148.50 |
40.3M |
| 2024-07-09 |
141.50 |
146.00 |
139.50 |
142.00 |
24.8M |
| 2024-07-08 |
143.00 |
146.00 |
138.50 |
140.50 |
29.1M |
| 2024-07-05 |
139.00 |
142.50 |
137.00 |
141.00 |
21.6M |
| 2024-07-04 |
133.00 |
141.50 |
130.50 |
139.00 |
37.8M |
| 2024-07-03 |
129.00 |
134.50 |
129.00 |
132.00 |
33.4M |
| 2024-07-02 |
126.50 |
129.00 |
123.50 |
129.00 |
19.0M |
| 2024-07-01 |
129.00 |
130.50 |
125.50 |
127.00 |
19.1M |
| 2024-06-28 |
130.00 |
131.00 |
127.50 |
129.50 |
18.9M |
| 2024-06-27 |
125.00 |
130.50 |
123.50 |
129.50 |
9.8M |
| 2024-06-26 |
127.00 |
129.00 |
125.00 |
126.50 |
7.9M |
| 2024-06-25 |
125.00 |
126.00 |
122.50 |
126.00 |
7.7M |
| 2024-06-24 |
125.50 |
128.50 |
125.00 |
126.00 |
8.1M |
| 2024-06-21 |
129.50 |
130.00 |
126.50 |
127.00 |
11.6M |
| 2024-06-20 |
131.00 |
134.50 |
129.50 |
132.00 |
15.2M |
| 2024-06-19 |
132.00 |
136.00 |
129.00 |
132.50 |
30.0M |
| 2024-06-18 |
122.50 |
130.00 |
122.50 |
130.00 |
19.7M |
| 2024-06-17 |
121.00 |
121.50 |
119.50 |
121.50 |
3.3M |
| 2024-06-14 |
120.00 |
121.00 |
118.00 |
121.00 |
4.3M |
| 2024-06-13 |
121.00 |
123.00 |
118.00 |
119.00 |
8.6M |
| 2024-06-12 |
114.50 |
119.50 |
114.50 |
119.00 |
10.2M |
| 2024-06-11 |
117.50 |
118.00 |
112.50 |
113.00 |
7.9M |
| 2024-06-07 |
114.50 |
118.50 |
114.50 |
116.50 |
8.2M |
| 2024-06-06 |
115.50 |
116.00 |
110.50 |
113.50 |
14.5M |
| 2024-06-05 |
119.00 |
119.50 |
117.50 |
118.50 |
11.1M |
| 2024-06-04 |
122.00 |
122.00 |
118.00 |
118.50 |
7.6M |
| 2024-06-03 |
122.50 |
123.00 |
120.00 |
121.50 |
5.9M |
| 2024-05-31 |
126.50 |
126.50 |
121.50 |
122.00 |
11.3M |
| 2024-05-30 |
121.50 |
127.50 |
120.00 |
124.50 |
13.1M |
| 2024-05-29 |
120.00 |
122.00 |
119.50 |
122.00 |
5.1M |
| 2024-05-28 |
121.50 |
121.50 |
119.00 |
120.50 |
2.8M |
| 2024-05-27 |
121.00 |
122.50 |
119.50 |
121.00 |
3.2M |
| 2024-05-24 |
118.00 |
121.50 |
117.50 |
120.00 |
5.3M |
| 2024-05-23 |
115.00 |
119.00 |
115.00 |
118.50 |
5.0M |
| 2024-05-22 |
116.00 |
117.00 |
115.50 |
116.00 |
4.2M |
| 2024-05-21 |
119.00 |
119.50 |
116.00 |
116.50 |
4.3M |
| 2024-05-20 |
119.50 |
119.50 |
117.00 |
119.50 |
5.2M |
| 2024-05-17 |
119.00 |
120.00 |
117.50 |
118.50 |
5.8M |
| 2024-05-16 |
120.00 |
121.00 |
118.50 |
119.00 |
5.4M |
| 2024-05-15 |
121.00 |
121.50 |
118.00 |
118.50 |
7.4M |
| 2024-05-14 |
121.50 |
122.50 |
120.00 |
120.50 |
9.1M |
| 2024-05-13 |
120.50 |
122.00 |
120.00 |
122.00 |
7.0M |
| 2024-05-10 |
121.00 |
121.00 |
118.50 |
120.00 |
6.6M |
| 2024-05-09 |
120.00 |
122.50 |
119.00 |
121.00 |
7.3M |
| 2024-05-08 |
118.50 |
120.00 |
117.00 |
120.00 |
7.6M |
| 2024-05-07 |
118.50 |
119.00 |
116.50 |
118.50 |
6.1M |
| 2024-05-06 |
118.00 |
119.00 |
115.00 |
116.50 |
5.7M |
| 2024-05-03 |
117.00 |
118.50 |
115.50 |
115.50 |
4.0M |
| 2024-05-02 |
115.00 |
115.50 |
113.50 |
115.00 |
3.0M |
| 2024-04-30 |
116.50 |
117.00 |
115.00 |
116.00 |
4.3M |
| 2024-04-29 |
115.00 |
117.00 |
114.00 |
116.50 |
3.5M |
| 2024-04-26 |
115.50 |
116.50 |
114.00 |
114.00 |
3.2M |
| 2024-04-25 |
117.00 |
117.00 |
113.50 |
114.50 |
5.5M |
| 2024-04-24 |
115.00 |
118.00 |
114.50 |
117.00 |
4.8M |
| 2024-04-23 |
115.00 |
116.00 |
113.00 |
113.50 |
3.9M |
| 2024-04-22 |
112.50 |
115.00 |
111.50 |
113.00 |
7.4M |
| 2024-04-19 |
111.50 |
114.00 |
109.50 |
112.00 |
10.8M |
| 2024-04-18 |
112.50 |
113.50 |
111.50 |
112.50 |
5.2M |
| 2024-04-17 |
113.50 |
115.00 |
111.50 |
113.50 |
9.7M |
| 2024-04-16 |
113.50 |
115.50 |
112.00 |
112.50 |
7.9M |
| 2024-04-15 |
116.00 |
116.50 |
114.00 |
115.50 |
11.1M |
| 2024-04-12 |
118.50 |
118.50 |
115.50 |
117.50 |
7.9M |
| 2024-04-11 |
118.00 |
119.50 |
117.00 |
117.50 |
8.9M |
| 2024-04-10 |
124.00 |
124.00 |
118.00 |
119.00 |
16.6M |
| 2024-04-09 |
124.00 |
125.50 |
121.00 |
123.50 |
15.7M |
| 2024-04-08 |
128.50 |
128.50 |
121.50 |
125.50 |
19.0M |
| 2024-04-03 |
130.00 |
133.50 |
128.50 |
129.50 |
20.8M |
| 2024-04-02 |
131.50 |
134.00 |
127.50 |
132.00 |
41.6M |
| 2024-04-01 |
126.50 |
134.00 |
125.00 |
126.50 |
28.8M |
| 2024-03-29 |
126.00 |
127.50 |
123.50 |
125.00 |
19.7M |
| 2024-03-28 |
116.00 |
127.00 |
115.00 |
125.00 |
38.8M |
| 2024-03-27 |
110.00 |
117.00 |
110.00 |
115.50 |
8.2M |
| 2024-03-26 |
111.50 |
113.00 |
109.50 |
111.00 |
6.1M |
| 2024-03-25 |
116.00 |
116.00 |
112.00 |
112.50 |
7.7M |
| 2024-03-22 |
113.00 |
116.00 |
112.00 |
115.00 |
11.1M |
| 2024-03-21 |
112.00 |
113.00 |
110.00 |
113.00 |
8.7M |
| 2024-03-20 |
108.50 |
112.00 |
108.00 |
111.00 |
13.2M |
| 2024-03-19 |
105.50 |
109.00 |
105.00 |
107.50 |
6.1M |
| 2024-03-18 |
105.50 |
107.00 |
104.00 |
106.50 |
4.5M |
| 2024-03-15 |
104.50 |
108.50 |
103.50 |
106.50 |
13.1M |
| 2024-03-14 |
107.00 |
107.50 |
103.50 |
106.00 |
11.9M |
| 2024-03-13 |
108.50 |
110.00 |
106.00 |
108.00 |
19.2M |
| 2024-03-12 |
101.00 |
104.00 |
101.00 |
104.00 |
5.7M |
| 2024-03-11 |
100.00 |
101.50 |
99.30 |
101.00 |
2.6M |
| 2024-03-08 |
100.00 |
101.00 |
99.10 |
99.20 |
2.8M |
| 2024-03-07 |
100.50 |
101.00 |
99.80 |
100.50 |
2.7M |
| 2024-03-06 |
101.00 |
101.00 |
99.90 |
100.50 |
3.2M |
| 2024-03-05 |
100.50 |
101.50 |
100.00 |
101.50 |
2.8M |
| 2024-03-04 |
99.60 |
100.50 |
99.60 |
100.50 |
2.6M |
| 2024-03-01 |
100.00 |
100.50 |
99.10 |
99.40 |
2.5M |
| 2024-02-29 |
99.60 |
100.50 |
99.20 |
100.50 |
4.3M |
| 2024-02-27 |
99.20 |
100.50 |
99.20 |
99.60 |
2.1M |
| 2024-02-26 |
98.20 |
99.90 |
98.20 |
99.40 |
2.0M |
| 2024-02-23 |
99.60 |
99.60 |
98.40 |
98.40 |
1.6M |
| 2024-02-22 |
99.10 |
99.60 |
98.80 |
98.90 |
2.0M |
| 2024-02-21 |
100.50 |
100.50 |
98.90 |
99.20 |
2.9M |
| 2024-02-20 |
100.00 |
101.00 |
99.70 |
100.00 |
4.3M |
| 2024-02-19 |
98.60 |
100.00 |
98.30 |
99.70 |
2.9M |
| 2024-02-16 |
99.00 |
99.20 |
97.60 |
98.00 |
2.7M |
| 2024-02-15 |
99.50 |
99.80 |
98.70 |
99.00 |
2.6M |
| 2024-02-05 |
99.00 |
99.30 |
97.80 |
98.50 |
2.7M |
| 2024-02-02 |
100.50 |
101.00 |
99.10 |
99.40 |
3.0M |
| 2024-02-01 |
100.50 |
101.50 |
100.00 |
101.00 |
2.4M |
| 2024-01-31 |
100.50 |
101.50 |
100.50 |
101.00 |
2.8M |
| 2024-01-30 |
100.50 |
102.00 |
100.50 |
101.50 |
2.7M |
| 2024-01-29 |
101.50 |
101.50 |
100.50 |
101.50 |
1.8M |
| 2024-01-26 |
100.50 |
102.50 |
100.50 |
102.00 |
3.0M |
| 2024-01-25 |
101.00 |
101.50 |
100.50 |
101.50 |
2.2M |
| 2024-01-24 |
101.50 |
102.00 |
100.50 |
101.00 |
2.7M |
| 2024-01-23 |
101.50 |
102.50 |
101.00 |
102.50 |
3.0M |
| 2024-01-22 |
102.00 |
102.50 |
100.50 |
101.50 |
2.7M |
| 2024-01-19 |
100.00 |
102.00 |
99.30 |
102.00 |
4.6M |
| 2024-01-18 |
100.00 |
100.50 |
98.50 |
99.80 |
7.1M |
| 2024-01-17 |
102.00 |
102.50 |
100.00 |
101.50 |
3.7M |
| 2024-01-16 |
101.50 |
103.00 |
101.00 |
103.00 |
4.8M |
| 2024-01-15 |
102.00 |
103.00 |
102.00 |
102.00 |
3.1M |
| 2024-01-12 |
103.00 |
103.50 |
102.00 |
102.00 |
3.4M |
| 2024-01-11 |
103.50 |
104.00 |
102.50 |
104.00 |
2.3M |
| 2024-01-10 |
105.00 |
105.50 |
103.00 |
103.00 |
3.1M |
| 2024-01-09 |
108.50 |
108.50 |
103.50 |
106.50 |
5.6M |
| 2024-01-08 |
110.00 |
110.50 |
108.50 |
109.00 |
3.5M |
| 2024-01-05 |
110.50 |
111.00 |
109.00 |
110.00 |
3.5M |
| 2024-01-04 |
109.00 |
111.00 |
108.50 |
110.00 |
4.7M |
| 2024-01-03 |
108.00 |
109.50 |
108.00 |
108.50 |
3.2M |
| 2024-01-02 |
109.50 |
109.50 |
107.00 |
108.50 |
4.5M |