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 |
2022-12-30 |
84.78 |
85.60 |
83.88 |
83.88 |
0.1M |
2022-12-29 |
85.00 |
85.84 |
84.48 |
85.84 |
0.1M |
2022-12-28 |
85.84 |
86.16 |
84.92 |
85.08 |
0.1M |
2022-12-27 |
85.78 |
86.30 |
85.46 |
85.54 |
0.1M |
2022-12-23 |
84.52 |
85.58 |
83.82 |
84.82 |
0.1M |
2022-12-22 |
86.58 |
87.04 |
84.18 |
84.26 |
0.2M |
2022-12-21 |
84.62 |
86.82 |
84.56 |
86.40 |
0.2M |
2022-12-20 |
84.00 |
84.66 |
83.22 |
84.40 |
0.2M |
2022-12-19 |
84.92 |
85.22 |
83.60 |
84.62 |
0.3M |
2022-12-16 |
83.96 |
85.10 |
83.08 |
84.94 |
0.5M |
2022-12-15 |
85.00 |
85.48 |
83.54 |
84.02 |
0.3M |
2022-12-14 |
86.04 |
87.10 |
85.00 |
85.76 |
0.2M |
2022-12-13 |
84.54 |
87.74 |
83.96 |
86.42 |
0.2M |
2022-12-12 |
85.56 |
85.56 |
82.96 |
82.96 |
0.2M |
2022-12-09 |
83.22 |
85.88 |
83.10 |
85.84 |
0.1M |
2022-12-08 |
85.20 |
85.32 |
83.88 |
84.06 |
0.2M |
2022-12-07 |
86.30 |
87.02 |
85.04 |
85.28 |
0.2M |
2022-12-06 |
84.68 |
86.44 |
84.60 |
86.40 |
0.2M |
2022-12-05 |
86.36 |
86.66 |
84.98 |
85.18 |
0.1M |
2022-12-02 |
83.88 |
86.62 |
83.44 |
86.62 |
0.2M |
2022-12-01 |
85.36 |
85.92 |
83.76 |
84.20 |
0.2M |
2022-11-30 |
84.46 |
84.62 |
83.24 |
84.12 |
0.3M |
2022-11-29 |
84.66 |
84.82 |
83.46 |
83.94 |
0.1M |
2022-11-28 |
85.10 |
85.78 |
84.34 |
84.34 |
0.1M |
2022-11-25 |
85.74 |
86.16 |
84.96 |
85.56 |
0.1M |
2022-11-24 |
84.58 |
85.60 |
84.48 |
85.46 |
0.1M |
2022-11-23 |
85.90 |
85.92 |
83.68 |
84.48 |
0.2M |
2022-11-22 |
85.16 |
86.66 |
84.22 |
85.56 |
0.2M |
2022-11-21 |
86.50 |
86.50 |
83.58 |
85.18 |
0.1M |
2022-11-18 |
85.92 |
86.88 |
84.80 |
86.88 |
0.2M |
2022-11-17 |
85.96 |
86.94 |
84.58 |
85.22 |
0.1M |
2022-11-16 |
88.12 |
88.52 |
84.36 |
86.16 |
0.2M |
2022-11-15 |
91.82 |
92.16 |
87.52 |
88.32 |
0.3M |
2022-11-14 |
91.54 |
93.40 |
90.78 |
91.62 |
0.2M |
2022-11-11 |
89.20 |
92.88 |
88.76 |
92.00 |
0.3M |
2022-11-10 |
82.88 |
88.40 |
82.80 |
88.20 |
0.3M |
2022-11-09 |
84.78 |
85.26 |
83.28 |
84.22 |
0.1M |
2022-11-08 |
83.60 |
85.60 |
82.86 |
85.00 |
0.1M |
2022-11-07 |
83.32 |
84.50 |
82.96 |
83.52 |
0.2M |
2022-11-04 |
81.04 |
84.34 |
80.96 |
83.76 |
0.1M |
2022-11-03 |
79.70 |
80.28 |
78.66 |
80.28 |
0.1M |
2022-11-02 |
81.40 |
81.58 |
79.88 |
80.74 |
0.2M |
2022-11-01 |
80.86 |
82.64 |
80.46 |
81.04 |
0.1M |
2022-10-31 |
80.24 |
81.18 |
79.68 |
80.12 |
0.2M |
2022-10-28 |
78.46 |
80.36 |
78.06 |
79.88 |
0.1M |
2022-10-27 |
79.60 |
80.74 |
78.76 |
80.20 |
0.1M |
2022-10-26 |
79.68 |
80.62 |
79.00 |
79.68 |
0.2M |
2022-10-25 |
79.74 |
80.46 |
77.30 |
79.22 |
0.2M |
2022-10-24 |
78.74 |
80.58 |
77.34 |
79.76 |
0.2M |
2022-10-21 |
77.38 |
78.22 |
76.44 |
78.04 |
0.2M |
2022-10-20 |
77.18 |
78.72 |
76.98 |
78.22 |
0.2M |
2022-10-19 |
78.42 |
78.78 |
77.50 |
77.68 |
0.1M |
2022-10-18 |
77.36 |
79.36 |
77.22 |
78.00 |
0.1M |
2022-10-17 |
75.26 |
77.02 |
74.18 |
76.44 |
0.2M |
2022-10-14 |
76.54 |
77.48 |
74.74 |
74.90 |
0.2M |
2022-10-13 |
72.68 |
75.32 |
71.74 |
74.92 |
0.3M |
2022-10-12 |
72.54 |
74.32 |
71.76 |
73.26 |
0.3M |
2022-10-11 |
75.66 |
75.74 |
71.90 |
72.38 |
0.3M |
2022-10-10 |
73.66 |
77.60 |
73.42 |
76.10 |
0.2M |
2022-10-07 |
76.06 |
76.64 |
73.80 |
74.46 |
0.2M |
2022-10-06 |
77.72 |
78.34 |
76.06 |
76.06 |
0.2M |
2022-10-05 |
77.34 |
78.76 |
77.00 |
77.06 |
0.2M |
2022-10-04 |
78.00 |
79.66 |
77.92 |
79.28 |
0.2M |
2022-10-03 |
74.26 |
77.30 |
73.30 |
77.04 |
0.1M |
2022-09-30 |
72.40 |
75.16 |
72.40 |
75.08 |
0.2M |
2022-09-29 |
73.84 |
73.84 |
71.20 |
71.90 |
0.3M |
2022-09-28 |
72.36 |
74.30 |
71.16 |
74.30 |
0.3M |
2022-09-27 |
74.94 |
75.60 |
72.78 |
73.18 |
0.2M |
2022-09-26 |
74.02 |
75.60 |
73.98 |
74.12 |
0.1M |
2022-09-23 |
77.04 |
77.14 |
74.20 |
74.90 |
0.2M |
2022-09-22 |
76.30 |
77.94 |
75.50 |
77.06 |
0.2M |
2022-09-21 |
77.64 |
78.00 |
76.98 |
77.80 |
0.1M |
2022-09-20 |
80.84 |
80.94 |
77.90 |
78.40 |
0.2M |
2022-09-19 |
77.96 |
81.02 |
77.72 |
80.46 |
0.2M |
2022-09-16 |
80.00 |
80.00 |
77.86 |
78.46 |
0.4M |
2022-09-15 |
83.02 |
83.84 |
80.52 |
80.78 |
0.2M |
2022-09-14 |
85.08 |
85.34 |
82.42 |
83.38 |
0.2M |
2022-09-13 |
88.70 |
89.20 |
85.46 |
85.86 |
0.1M |
2022-09-12 |
86.76 |
88.78 |
86.54 |
88.24 |
0.1M |
2022-09-09 |
84.32 |
86.50 |
84.22 |
85.94 |
0.1M |
2022-09-08 |
83.96 |
84.92 |
82.74 |
83.92 |
0.2M |
2022-09-07 |
81.40 |
84.16 |
81.00 |
83.62 |
0.1M |
2022-09-06 |
82.38 |
83.84 |
81.94 |
82.56 |
0.2M |
2022-09-05 |
84.08 |
84.08 |
81.28 |
82.32 |
0.1M |
2022-09-02 |
84.20 |
86.48 |
83.22 |
86.14 |
0.3M |
2022-09-01 |
83.76 |
84.48 |
82.76 |
83.38 |
0.1M |
2022-08-31 |
84.20 |
85.96 |
84.00 |
84.38 |
0.2M |
2022-08-30 |
86.70 |
88.52 |
85.32 |
85.98 |
0.2M |
2022-08-29 |
82.80 |
86.78 |
82.20 |
86.48 |
0.1M |
2022-08-26 |
86.32 |
87.00 |
83.22 |
83.56 |
0.1M |
2022-08-25 |
86.84 |
87.16 |
85.28 |
85.44 |
0.1M |
2022-08-24 |
86.16 |
86.52 |
84.36 |
85.94 |
0.2M |
2022-08-23 |
84.54 |
87.00 |
84.22 |
86.58 |
0.1M |
2022-08-22 |
86.80 |
87.26 |
84.56 |
85.40 |
0.2M |
2022-08-19 |
88.22 |
89.18 |
87.60 |
87.76 |
0.1M |
2022-08-18 |
88.50 |
91.04 |
88.20 |
89.44 |
0.1M |
2022-08-17 |
91.88 |
91.98 |
88.62 |
88.86 |
0.1M |
2022-08-16 |
92.14 |
92.14 |
90.10 |
91.48 |
0.1M |
2022-08-15 |
91.64 |
91.88 |
89.76 |
91.20 |
0.1M |
2022-08-12 |
91.98 |
92.34 |
90.56 |
91.20 |
0.2M |
2022-08-11 |
93.44 |
93.98 |
91.28 |
91.50 |
0.1M |
2022-08-10 |
90.68 |
93.22 |
89.28 |
92.96 |
0.1M |
2022-08-09 |
92.44 |
92.98 |
90.92 |
91.16 |
0.1M |
2022-08-08 |
92.06 |
93.36 |
91.26 |
92.86 |
0.1M |
2022-08-05 |
92.74 |
92.92 |
90.64 |
91.60 |
0.1M |
2022-08-04 |
91.52 |
93.16 |
91.50 |
92.76 |
0.1M |
2022-08-03 |
91.08 |
91.74 |
90.52 |
91.54 |
0.2M |
2022-08-02 |
91.36 |
91.46 |
90.12 |
91.10 |
0.1M |
2022-08-01 |
92.20 |
93.34 |
91.26 |
92.26 |
0.1M |
2022-07-29 |
91.64 |
92.70 |
88.74 |
92.30 |
0.3M |
2022-07-28 |
89.50 |
91.28 |
89.46 |
91.02 |
0.3M |
2022-07-27 |
89.46 |
89.90 |
88.20 |
88.40 |
0.2M |
2022-07-26 |
90.74 |
90.98 |
88.86 |
89.02 |
0.1M |
2022-07-25 |
90.34 |
92.14 |
89.40 |
90.86 |
0.1M |
2022-07-22 |
90.28 |
91.00 |
89.02 |
90.44 |
0.1M |
2022-07-21 |
90.32 |
91.58 |
88.72 |
90.54 |
0.2M |
2022-07-20 |
89.84 |
91.00 |
88.06 |
89.50 |
0.2M |
2022-07-19 |
86.44 |
90.68 |
84.72 |
89.88 |
0.3M |
2022-07-18 |
88.50 |
89.10 |
86.72 |
87.10 |
0.2M |
2022-07-15 |
84.10 |
86.72 |
83.90 |
86.72 |
0.2M |
2022-07-14 |
84.68 |
85.88 |
82.34 |
84.02 |
0.2M |
2022-07-13 |
86.92 |
89.68 |
86.24 |
87.00 |
0.3M |
2022-07-12 |
85.70 |
87.30 |
82.38 |
87.00 |
0.3M |
2022-07-11 |
90.86 |
91.88 |
86.50 |
89.86 |
0.2M |
2022-07-08 |
91.22 |
95.20 |
90.46 |
93.58 |
0.2M |
2022-07-07 |
88.54 |
92.24 |
88.30 |
91.50 |
0.2M |
2022-07-06 |
87.10 |
88.10 |
85.50 |
87.30 |
0.2M |
2022-07-05 |
88.90 |
90.60 |
85.30 |
86.14 |
0.3M |
2022-07-04 |
85.08 |
88.42 |
85.08 |
88.00 |
0.2M |
2022-07-01 |
84.34 |
87.44 |
83.86 |
85.92 |
0.2M |
2022-06-30 |
84.72 |
85.00 |
82.54 |
84.92 |
0.3M |
2022-06-29 |
88.96 |
88.96 |
85.68 |
86.18 |
0.2M |
2022-06-28 |
91.56 |
93.06 |
90.08 |
90.18 |
0.1M |
2022-06-27 |
90.38 |
92.34 |
89.00 |
90.54 |
0.2M |
2022-06-24 |
86.08 |
90.00 |
85.02 |
89.62 |
0.2M |
2022-06-23 |
89.84 |
89.88 |
85.18 |
85.72 |
0.2M |
2022-06-22 |
91.50 |
91.50 |
89.04 |
89.98 |
0.2M |
2022-06-21 |
93.50 |
94.90 |
92.88 |
93.08 |
0.1M |
2022-06-20 |
92.50 |
94.56 |
90.34 |
92.52 |
0.2M |
2022-06-17 |
92.08 |
95.04 |
91.20 |
92.12 |
0.4M |
2022-06-16 |
97.94 |
98.08 |
91.68 |
91.68 |
0.2M |
2022-06-15 |
99.14 |
101.60 |
98.44 |
98.80 |
0.3M |
2022-06-14 |
103.10 |
103.70 |
97.34 |
97.34 |
0.2M |
2022-06-13 |
104.75 |
104.85 |
101.75 |
102.25 |
0.2M |
2022-06-10 |
111.85 |
112.85 |
105.95 |
105.95 |
0.2M |
2022-06-09 |
114.80 |
114.85 |
111.15 |
112.55 |
0.2M |
2022-06-08 |
116.25 |
116.50 |
114.75 |
115.45 |
0.1M |
2022-06-07 |
116.95 |
117.00 |
114.75 |
116.15 |
0.1M |
2022-06-06 |
117.40 |
117.45 |
115.75 |
117.05 |
0.1M |
2022-06-03 |
116.55 |
117.25 |
114.90 |
116.35 |
0.1M |
2022-06-02 |
113.00 |
115.40 |
112.90 |
115.30 |
0.1M |
2022-06-01 |
113.05 |
114.10 |
112.50 |
112.95 |
0.1M |
2022-05-31 |
112.50 |
113.00 |
111.40 |
112.55 |
0.3M |
2022-05-30 |
114.15 |
114.90 |
112.20 |
112.95 |
0.1M |
2022-05-27 |
111.65 |
113.30 |
111.30 |
113.30 |
0.1M |
2022-05-26 |
111.10 |
112.05 |
110.30 |
111.50 |
0.1M |
2022-05-25 |
111.30 |
111.60 |
109.05 |
111.25 |
0.1M |
2022-05-24 |
111.25 |
112.45 |
109.15 |
109.60 |
0.1M |
2022-05-23 |
110.00 |
112.30 |
110.00 |
112.30 |
0.1M |
2022-05-20 |
114.10 |
116.45 |
111.85 |
111.85 |
0.2M |
2022-05-19 |
115.75 |
116.20 |
112.55 |
112.55 |
0.1M |
2022-05-18 |
118.40 |
119.10 |
116.45 |
117.45 |
0.2M |
2022-05-17 |
117.45 |
120.40 |
117.30 |
117.80 |
0.2M |
2022-05-16 |
114.70 |
117.05 |
114.40 |
116.00 |
0.2M |
2022-05-13 |
113.65 |
115.20 |
112.15 |
115.20 |
0.1M |
2022-05-12 |
112.50 |
113.55 |
109.95 |
112.00 |
0.1M |
2022-05-11 |
115.55 |
116.30 |
113.25 |
115.45 |
0.2M |
2022-05-10 |
112.55 |
117.85 |
112.55 |
115.05 |
0.2M |
2022-05-09 |
115.65 |
115.80 |
111.30 |
111.70 |
0.2M |
2022-05-06 |
115.10 |
118.70 |
114.45 |
116.25 |
0.2M |
2022-05-05 |
119.45 |
121.20 |
116.40 |
116.50 |
0.4M |
2022-05-04 |
109.65 |
114.05 |
109.60 |
112.65 |
0.2M |
2022-05-03 |
109.80 |
110.35 |
107.60 |
109.25 |
0.1M |
2022-05-02 |
108.95 |
109.70 |
98.06 |
108.95 |
0.2M |
2022-04-29 |
109.15 |
110.35 |
108.65 |
109.15 |
0.2M |
2022-04-28 |
109.25 |
110.60 |
107.65 |
109.00 |
0.1M |
2022-04-27 |
106.85 |
107.70 |
104.45 |
107.65 |
0.2M |
2022-04-26 |
110.45 |
110.75 |
106.80 |
106.80 |
0.1M |
2022-04-25 |
109.65 |
111.05 |
108.95 |
109.15 |
0.1M |
2022-04-22 |
112.25 |
113.75 |
111.20 |
111.90 |
0.1M |
2022-04-21 |
112.20 |
114.90 |
111.75 |
113.25 |
0.2M |
2022-04-20 |
109.90 |
111.95 |
109.15 |
111.40 |
0.1M |
2022-04-19 |
108.75 |
109.25 |
107.30 |
109.15 |
0.1M |
2022-04-14 |
108.35 |
109.35 |
106.85 |
108.50 |
0.2M |
2022-04-13 |
107.40 |
108.00 |
106.55 |
107.90 |
0.1M |
2022-04-12 |
105.30 |
107.60 |
103.60 |
107.25 |
0.1M |
2022-04-11 |
107.45 |
109.05 |
106.55 |
106.95 |
0.2M |
2022-04-08 |
108.15 |
109.20 |
106.90 |
107.40 |
0.1M |
2022-04-07 |
108.00 |
108.70 |
106.45 |
106.70 |
0.1M |
2022-04-06 |
109.55 |
110.70 |
106.95 |
107.50 |
0.2M |
2022-04-05 |
109.40 |
113.70 |
109.25 |
110.50 |
0.3M |
2022-04-04 |
108.35 |
109.85 |
106.90 |
109.30 |
0.1M |
2022-04-01 |
109.40 |
109.95 |
108.10 |
108.40 |
0.1M |
2022-03-31 |
113.15 |
113.80 |
108.20 |
108.75 |
0.2M |
2022-03-30 |
115.70 |
116.20 |
111.80 |
112.60 |
0.3M |
2022-03-29 |
113.15 |
117.75 |
112.80 |
116.85 |
0.2M |
2022-03-28 |
112.05 |
114.05 |
111.00 |
111.40 |
0.1M |
2022-03-25 |
112.25 |
112.60 |
110.70 |
111.30 |
0.1M |
2022-03-24 |
112.50 |
113.85 |
111.30 |
112.00 |
0.2M |
2022-03-23 |
113.45 |
114.30 |
111.65 |
112.10 |
0.1M |
2022-03-22 |
112.95 |
114.15 |
112.30 |
113.15 |
0.1M |
2022-03-21 |
111.25 |
113.35 |
110.60 |
112.50 |
0.1M |
2022-03-18 |
110.70 |
111.50 |
109.25 |
111.50 |
0.4M |
2022-03-17 |
111.95 |
112.25 |
108.50 |
110.70 |
0.2M |
2022-03-16 |
110.00 |
113.60 |
108.15 |
111.05 |
0.3M |
2022-03-15 |
108.10 |
109.25 |
106.20 |
107.30 |
0.2M |
2022-03-14 |
107.50 |
110.20 |
107.35 |
109.50 |
0.2M |
2022-03-11 |
106.75 |
109.60 |
105.50 |
105.85 |
0.2M |
2022-03-10 |
109.60 |
110.00 |
104.95 |
106.40 |
0.2M |
2022-03-09 |
101.95 |
109.10 |
101.45 |
109.10 |
0.3M |
2022-03-08 |
92.62 |
100.60 |
92.10 |
99.14 |
0.5M |
2022-03-07 |
97.00 |
98.66 |
92.14 |
94.28 |
0.5M |
2022-03-04 |
108.80 |
109.50 |
102.20 |
102.20 |
0.4M |
2022-03-03 |
115.15 |
116.20 |
109.70 |
110.00 |
0.2M |
2022-03-02 |
114.20 |
115.50 |
110.90 |
114.80 |
0.3M |
2022-03-01 |
118.75 |
119.90 |
114.70 |
114.95 |
0.3M |
2022-02-28 |
118.00 |
119.20 |
114.80 |
118.90 |
0.3M |
2022-02-25 |
117.80 |
122.15 |
115.80 |
121.05 |
0.3M |
2022-02-24 |
118.00 |
123.40 |
115.30 |
116.10 |
0.3M |
2022-02-23 |
122.40 |
127.10 |
121.95 |
125.70 |
0.2M |
2022-02-22 |
120.05 |
125.45 |
115.20 |
123.65 |
0.2M |
2022-02-21 |
127.55 |
128.30 |
122.40 |
123.45 |
0.1M |
2022-02-18 |
127.95 |
128.85 |
125.90 |
126.50 |
0.1M |
2022-02-17 |
128.85 |
129.20 |
127.80 |
128.25 |
0.2M |
2022-02-16 |
128.50 |
130.20 |
127.75 |
128.75 |
0.1M |
2022-02-15 |
124.70 |
128.45 |
124.30 |
128.35 |
0.1M |
2022-02-14 |
126.25 |
126.25 |
122.55 |
124.90 |
0.2M |
2022-02-11 |
130.30 |
131.05 |
128.70 |
128.70 |
0.2M |
2022-02-10 |
130.50 |
131.70 |
130.25 |
131.55 |
0.1M |
2022-02-09 |
130.45 |
131.65 |
129.50 |
130.85 |
0.1M |
2022-02-08 |
129.00 |
130.80 |
128.60 |
129.85 |
0.1M |
2022-02-07 |
128.80 |
129.60 |
127.90 |
129.00 |
0.1M |
2022-02-04 |
131.15 |
131.70 |
128.10 |
128.20 |
0.2M |
2022-02-03 |
131.70 |
132.45 |
131.10 |
131.10 |
0.1M |
2022-02-02 |
131.80 |
132.90 |
131.15 |
131.75 |
0.1M |
2022-02-01 |
130.00 |
131.80 |
129.85 |
130.80 |
0.1M |
2022-01-31 |
131.40 |
131.65 |
129.70 |
130.45 |
0.2M |
2022-01-28 |
129.10 |
129.30 |
127.15 |
128.40 |
0.1M |
2022-01-27 |
127.15 |
130.30 |
126.05 |
129.70 |
0.2M |
2022-01-26 |
126.05 |
130.15 |
126.00 |
129.05 |
0.2M |
2022-01-25 |
124.70 |
126.00 |
123.10 |
124.70 |
0.2M |
2022-01-24 |
127.65 |
129.05 |
121.95 |
123.10 |
0.3M |
2022-01-21 |
131.65 |
131.75 |
126.75 |
128.20 |
0.3M |
2022-01-20 |
133.00 |
134.25 |
131.65 |
132.90 |
0.2M |
2022-01-19 |
132.40 |
134.65 |
131.95 |
133.30 |
0.2M |
2022-01-18 |
134.70 |
134.90 |
132.15 |
132.30 |
0.2M |
2022-01-17 |
133.15 |
134.95 |
132.45 |
134.95 |
0.1M |
2022-01-14 |
131.55 |
133.10 |
131.10 |
132.75 |
0.1M |
2022-01-13 |
130.10 |
132.80 |
130.10 |
132.00 |
0.1M |
2022-01-12 |
131.10 |
131.45 |
128.75 |
130.65 |
0.1M |
2022-01-11 |
129.40 |
131.10 |
129.10 |
130.35 |
0.2M |
2022-01-10 |
130.75 |
131.60 |
128.85 |
128.85 |
0.2M |
2022-01-07 |
127.90 |
130.75 |
127.40 |
130.15 |
0.2M |
2022-01-06 |
128.05 |
129.40 |
127.60 |
128.00 |
0.1M |
2022-01-05 |
126.70 |
129.90 |
126.65 |
129.85 |
0.2M |
2022-01-04 |
125.35 |
126.85 |
124.95 |
126.65 |
0.2M |
2022-01-03 |
124.80 |
126.40 |
124.40 |
125.30 |
0.1M |