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 |
80.53 |
82.80 |
79.52 |
82.10 |
0.6M |
2022-12-29 |
81.79 |
83.34 |
81.10 |
81.91 |
0.9M |
2022-12-28 |
82.35 |
84.35 |
80.56 |
80.60 |
0.9M |
2022-12-27 |
82.51 |
83.98 |
82.19 |
82.89 |
0.8M |
2022-12-23 |
81.95 |
82.35 |
80.13 |
82.19 |
1.0M |
2022-12-22 |
83.06 |
83.38 |
79.47 |
82.00 |
1.3M |
2022-12-21 |
84.02 |
85.29 |
82.69 |
83.87 |
8.4M |
2022-12-20 |
83.32 |
85.85 |
82.60 |
83.31 |
3.3M |
2022-12-19 |
80.67 |
81.38 |
77.47 |
78.29 |
1.1M |
2022-12-16 |
80.24 |
82.36 |
78.80 |
80.73 |
1.3M |
2022-12-15 |
88.33 |
88.74 |
78.87 |
80.58 |
1.7M |
2022-12-14 |
90.50 |
91.55 |
87.93 |
90.04 |
1.0M |
2022-12-13 |
92.72 |
93.00 |
88.77 |
90.01 |
0.8M |
2022-12-12 |
85.15 |
89.48 |
84.29 |
89.16 |
0.7M |
2022-12-09 |
85.38 |
86.50 |
83.30 |
84.02 |
0.7M |
2022-12-08 |
86.32 |
89.97 |
85.15 |
85.61 |
1.0M |
2022-12-07 |
84.67 |
87.16 |
82.77 |
86.10 |
0.7M |
2022-12-06 |
83.35 |
86.43 |
81.03 |
86.28 |
1.0M |
2022-12-05 |
86.50 |
86.67 |
82.56 |
83.31 |
0.8M |
2022-12-02 |
88.69 |
89.50 |
85.35 |
86.70 |
0.8M |
2022-12-01 |
91.76 |
93.22 |
89.03 |
90.51 |
0.8M |
2022-11-30 |
91.44 |
91.49 |
85.70 |
90.23 |
1.2M |
2022-11-29 |
92.44 |
94.89 |
89.84 |
91.49 |
0.9M |
2022-11-28 |
93.00 |
95.22 |
91.86 |
92.50 |
1.0M |
2022-11-25 |
91.87 |
94.99 |
91.55 |
93.87 |
0.6M |
2022-11-23 |
88.24 |
91.74 |
87.64 |
91.22 |
0.9M |
2022-11-22 |
83.91 |
87.92 |
83.04 |
87.72 |
0.7M |
2022-11-21 |
86.00 |
86.49 |
83.38 |
83.91 |
0.5M |
2022-11-18 |
88.61 |
88.61 |
84.25 |
86.49 |
0.9M |
2022-11-17 |
82.50 |
88.03 |
82.50 |
87.02 |
1.0M |
2022-11-16 |
86.96 |
87.72 |
81.29 |
82.17 |
1.0M |
2022-11-15 |
85.25 |
89.69 |
84.00 |
86.89 |
1.2M |
2022-11-14 |
82.94 |
84.09 |
80.60 |
81.93 |
0.9M |
2022-11-11 |
81.88 |
86.15 |
81.41 |
83.47 |
1.4M |
2022-11-10 |
80.86 |
81.11 |
78.54 |
80.72 |
0.8M |
2022-11-09 |
78.62 |
81.12 |
76.21 |
76.49 |
0.6M |
2022-11-08 |
78.50 |
79.90 |
77.05 |
78.31 |
0.7M |
2022-11-07 |
76.99 |
78.69 |
76.85 |
77.15 |
0.6M |
2022-11-04 |
80.26 |
82.91 |
75.37 |
76.63 |
1.2M |
2022-11-03 |
78.70 |
81.41 |
75.21 |
79.70 |
1.2M |
2022-11-02 |
75.00 |
85.95 |
74.15 |
80.84 |
3.9M |
2022-11-01 |
70.20 |
72.20 |
69.17 |
71.86 |
0.9M |
2022-10-31 |
68.58 |
70.19 |
67.75 |
69.59 |
0.6M |
2022-10-28 |
66.78 |
68.85 |
66.62 |
68.72 |
0.5M |
2022-10-27 |
67.00 |
68.30 |
66.59 |
66.82 |
0.5M |
2022-10-26 |
66.48 |
68.18 |
65.50 |
65.65 |
0.4M |
2022-10-25 |
63.09 |
67.18 |
63.09 |
67.04 |
0.7M |
2022-10-24 |
65.10 |
65.62 |
62.80 |
63.01 |
0.5M |
2022-10-21 |
60.64 |
65.43 |
60.64 |
64.53 |
1.0M |
2022-10-20 |
64.40 |
65.00 |
60.11 |
61.34 |
1.8M |
2022-10-19 |
54.66 |
56.14 |
54.64 |
55.59 |
0.3M |
2022-10-18 |
57.93 |
57.97 |
54.44 |
55.36 |
0.3M |
2022-10-17 |
55.44 |
56.40 |
54.84 |
56.12 |
0.4M |
2022-10-14 |
56.06 |
56.06 |
53.10 |
54.02 |
0.4M |
2022-10-13 |
51.79 |
55.40 |
50.28 |
55.15 |
0.6M |
2022-10-12 |
55.00 |
55.21 |
52.30 |
52.42 |
0.4M |
2022-10-11 |
55.50 |
56.91 |
54.79 |
55.74 |
0.4M |
2022-10-10 |
59.87 |
59.99 |
56.14 |
56.25 |
0.4M |
2022-10-07 |
60.01 |
60.28 |
58.39 |
58.93 |
0.5M |
2022-10-06 |
60.17 |
61.89 |
60.10 |
61.45 |
0.4M |
2022-10-05 |
59.66 |
61.68 |
58.81 |
60.47 |
0.7M |
2022-10-04 |
58.93 |
60.73 |
58.71 |
60.27 |
0.6M |
2022-10-03 |
56.55 |
57.81 |
55.19 |
57.07 |
0.5M |
2022-09-30 |
54.14 |
57.21 |
54.00 |
55.07 |
0.6M |
2022-09-29 |
54.91 |
54.91 |
53.21 |
54.45 |
0.3M |
2022-09-28 |
53.50 |
55.91 |
53.20 |
55.65 |
0.4M |
2022-09-27 |
53.05 |
53.65 |
52.29 |
53.50 |
0.3M |
2022-09-26 |
53.18 |
53.99 |
51.67 |
52.15 |
0.4M |
2022-09-23 |
52.73 |
53.64 |
51.63 |
53.43 |
0.6M |
2022-09-22 |
55.04 |
55.21 |
52.84 |
54.19 |
0.5M |
2022-09-21 |
56.29 |
57.23 |
54.76 |
55.03 |
0.6M |
2022-09-20 |
57.24 |
57.58 |
55.67 |
55.80 |
0.7M |
2022-09-19 |
58.14 |
59.79 |
56.03 |
57.97 |
1.0M |
2022-09-16 |
64.66 |
64.66 |
60.44 |
62.30 |
0.8M |
2022-09-15 |
64.10 |
65.93 |
63.56 |
65.36 |
0.5M |
2022-09-14 |
63.64 |
64.45 |
62.47 |
64.38 |
0.4M |
2022-09-13 |
64.00 |
64.99 |
62.61 |
63.42 |
0.5M |
2022-09-12 |
67.09 |
68.17 |
65.01 |
66.66 |
0.6M |
2022-09-09 |
66.28 |
67.08 |
65.32 |
66.88 |
0.5M |
2022-09-08 |
62.70 |
65.07 |
62.26 |
64.98 |
0.4M |
2022-09-07 |
61.44 |
63.59 |
60.84 |
63.31 |
0.6M |
2022-09-06 |
64.62 |
65.25 |
61.13 |
61.58 |
0.6M |
2022-09-02 |
64.40 |
66.79 |
63.96 |
64.54 |
0.6M |
2022-09-01 |
63.90 |
64.32 |
61.90 |
63.30 |
0.8M |
2022-08-31 |
64.93 |
66.14 |
63.70 |
65.08 |
0.9M |
2022-08-30 |
69.59 |
70.02 |
64.30 |
64.60 |
0.9M |
2022-08-29 |
68.36 |
71.17 |
68.00 |
69.26 |
0.8M |
2022-08-26 |
74.10 |
74.10 |
69.40 |
69.82 |
0.7M |
2022-08-25 |
71.48 |
74.93 |
71.04 |
74.37 |
0.8M |
2022-08-24 |
67.67 |
71.98 |
66.50 |
70.29 |
0.8M |
2022-08-23 |
68.30 |
69.99 |
67.66 |
67.67 |
0.4M |
2022-08-22 |
68.89 |
70.13 |
67.65 |
67.95 |
0.8M |
2022-08-19 |
71.09 |
71.09 |
69.16 |
69.83 |
0.7M |
2022-08-18 |
67.90 |
72.57 |
67.65 |
71.96 |
1.2M |
2022-08-17 |
66.35 |
68.48 |
65.38 |
67.61 |
0.7M |
2022-08-16 |
66.53 |
66.92 |
65.47 |
66.12 |
0.6M |
2022-08-15 |
65.19 |
67.48 |
64.50 |
67.03 |
0.6M |
2022-08-12 |
63.35 |
66.98 |
62.50 |
65.31 |
1.0M |
2022-08-11 |
64.53 |
67.99 |
64.05 |
64.22 |
0.8M |
2022-08-10 |
63.76 |
68.80 |
63.09 |
63.73 |
1.7M |
2022-08-09 |
60.51 |
60.78 |
57.11 |
58.19 |
0.8M |
2022-08-08 |
59.40 |
61.98 |
59.32 |
61.09 |
0.7M |
2022-08-05 |
58.50 |
60.31 |
58.00 |
59.09 |
0.6M |
2022-08-04 |
57.62 |
59.74 |
56.99 |
59.13 |
0.5M |
2022-08-03 |
56.40 |
58.11 |
55.82 |
57.25 |
0.4M |
2022-08-02 |
54.81 |
56.42 |
54.09 |
56.16 |
0.4M |
2022-08-01 |
53.90 |
56.60 |
53.45 |
55.24 |
0.5M |
2022-07-29 |
53.26 |
55.15 |
52.56 |
54.01 |
0.5M |
2022-07-28 |
51.81 |
53.30 |
50.26 |
53.13 |
0.4M |
2022-07-27 |
51.69 |
51.75 |
50.86 |
51.38 |
0.4M |
2022-07-26 |
52.40 |
53.45 |
51.31 |
51.70 |
0.4M |
2022-07-25 |
51.06 |
52.57 |
50.61 |
52.48 |
0.4M |
2022-07-22 |
50.92 |
52.32 |
50.41 |
50.72 |
0.6M |
2022-07-21 |
53.81 |
53.99 |
50.19 |
51.63 |
2.1M |
2022-07-20 |
44.25 |
45.82 |
43.60 |
45.57 |
0.5M |
2022-07-19 |
43.09 |
44.59 |
42.81 |
43.76 |
0.3M |
2022-07-18 |
42.72 |
43.50 |
42.40 |
42.50 |
0.4M |
2022-07-15 |
42.28 |
42.66 |
41.33 |
42.16 |
0.4M |
2022-07-14 |
40.61 |
41.12 |
39.63 |
41.05 |
0.3M |
2022-07-13 |
40.42 |
41.45 |
39.95 |
41.10 |
0.2M |
2022-07-12 |
40.29 |
41.23 |
40.25 |
40.68 |
0.3M |
2022-07-11 |
40.34 |
40.68 |
39.96 |
40.36 |
0.2M |
2022-07-08 |
40.16 |
40.93 |
39.78 |
40.46 |
0.2M |
2022-07-07 |
39.62 |
40.70 |
39.62 |
40.38 |
0.3M |
2022-07-06 |
38.78 |
39.31 |
37.76 |
39.10 |
0.4M |
2022-07-05 |
38.34 |
39.00 |
37.01 |
38.99 |
0.4M |
2022-07-01 |
40.08 |
40.78 |
37.87 |
39.13 |
0.8M |
2022-06-30 |
40.43 |
41.33 |
39.81 |
40.35 |
0.4M |
2022-06-29 |
41.60 |
41.99 |
40.02 |
41.12 |
0.4M |
2022-06-28 |
43.76 |
44.73 |
41.79 |
41.80 |
0.3M |
2022-06-27 |
43.24 |
44.44 |
42.47 |
43.28 |
0.4M |
2022-06-24 |
42.34 |
43.22 |
41.32 |
42.70 |
1.7M |
2022-06-23 |
43.44 |
43.63 |
41.40 |
41.65 |
0.5M |
2022-06-22 |
43.87 |
45.09 |
43.05 |
43.38 |
0.4M |
2022-06-21 |
44.30 |
45.48 |
43.48 |
45.03 |
0.4M |
2022-06-17 |
42.84 |
44.11 |
42.42 |
43.12 |
0.6M |
2022-06-16 |
45.71 |
46.32 |
42.82 |
42.91 |
0.6M |
2022-06-15 |
46.75 |
47.95 |
45.28 |
47.21 |
0.4M |
2022-06-14 |
46.88 |
47.10 |
45.98 |
46.42 |
0.3M |
2022-06-13 |
47.16 |
47.84 |
45.48 |
46.88 |
0.6M |
2022-06-10 |
49.59 |
49.60 |
48.02 |
48.75 |
0.4M |
2022-06-09 |
54.00 |
54.29 |
50.15 |
50.19 |
0.5M |
2022-06-08 |
56.00 |
56.72 |
53.86 |
54.27 |
0.4M |
2022-06-07 |
54.13 |
56.87 |
53.60 |
56.19 |
0.5M |
2022-06-06 |
55.55 |
57.65 |
54.45 |
54.99 |
0.6M |
2022-06-03 |
54.76 |
56.48 |
53.70 |
54.81 |
0.6M |
2022-06-02 |
52.25 |
56.07 |
52.08 |
55.49 |
0.9M |
2022-06-01 |
50.58 |
52.21 |
49.32 |
51.70 |
0.7M |
2022-05-31 |
49.50 |
50.61 |
48.50 |
50.06 |
0.6M |
2022-05-27 |
49.71 |
49.94 |
49.11 |
49.47 |
0.3M |
2022-05-26 |
48.21 |
50.14 |
48.15 |
49.26 |
0.3M |
2022-05-25 |
47.15 |
48.83 |
47.15 |
48.77 |
0.3M |
2022-05-24 |
48.93 |
49.25 |
46.73 |
47.45 |
0.5M |
2022-05-23 |
49.99 |
50.21 |
48.75 |
49.33 |
0.3M |
2022-05-20 |
51.01 |
51.22 |
48.57 |
49.76 |
0.4M |
2022-05-19 |
52.28 |
52.60 |
50.05 |
50.39 |
0.4M |
2022-05-18 |
53.60 |
54.90 |
51.94 |
52.37 |
0.3M |
2022-05-17 |
53.50 |
54.44 |
52.15 |
54.08 |
0.4M |
2022-05-16 |
52.03 |
53.45 |
51.75 |
52.59 |
0.3M |
2022-05-13 |
51.42 |
52.50 |
50.40 |
52.35 |
0.4M |
2022-05-12 |
48.75 |
51.19 |
48.74 |
51.14 |
0.5M |
2022-05-11 |
50.40 |
51.97 |
49.12 |
49.35 |
0.4M |
2022-05-10 |
49.67 |
51.50 |
48.83 |
51.08 |
0.4M |
2022-05-09 |
50.39 |
51.34 |
48.79 |
49.17 |
0.5M |
2022-05-06 |
52.37 |
52.82 |
50.02 |
51.21 |
0.8M |
2022-05-05 |
56.65 |
58.34 |
51.34 |
53.04 |
0.9M |
2022-05-04 |
48.32 |
56.96 |
48.25 |
56.72 |
2.6M |
2022-05-03 |
42.75 |
43.69 |
42.19 |
43.23 |
0.4M |
2022-05-02 |
42.13 |
42.42 |
41.05 |
42.40 |
0.3M |
2022-04-29 |
42.53 |
43.76 |
41.90 |
42.10 |
0.2M |
2022-04-28 |
41.31 |
43.02 |
41.31 |
42.98 |
0.2M |
2022-04-27 |
41.30 |
42.92 |
41.10 |
41.64 |
0.2M |
2022-04-26 |
42.31 |
42.62 |
41.05 |
41.25 |
0.2M |
2022-04-25 |
42.02 |
43.14 |
41.70 |
42.78 |
0.2M |
2022-04-22 |
43.11 |
43.55 |
41.64 |
42.36 |
0.4M |
2022-04-21 |
45.10 |
46.15 |
42.31 |
42.72 |
0.6M |
2022-04-20 |
44.79 |
46.84 |
44.77 |
45.05 |
0.6M |
2022-04-19 |
42.00 |
44.86 |
41.11 |
44.65 |
1.7M |
2022-04-18 |
36.23 |
36.82 |
36.19 |
36.61 |
0.3M |
2022-04-14 |
35.81 |
36.66 |
35.74 |
36.52 |
0.3M |
2022-04-13 |
35.10 |
35.78 |
34.83 |
35.60 |
0.1M |
2022-04-12 |
35.33 |
36.19 |
34.79 |
34.83 |
0.1M |
2022-04-11 |
35.00 |
35.66 |
34.53 |
35.19 |
0.2M |
2022-04-08 |
34.75 |
35.62 |
34.11 |
35.31 |
0.3M |
2022-04-07 |
35.26 |
35.72 |
34.68 |
35.40 |
0.2M |
2022-04-06 |
36.11 |
36.28 |
35.26 |
35.35 |
0.2M |
2022-04-05 |
37.64 |
37.93 |
36.36 |
36.40 |
0.1M |
2022-04-04 |
37.68 |
37.98 |
37.19 |
37.74 |
0.2M |
2022-04-01 |
38.30 |
38.99 |
36.86 |
37.92 |
0.2M |
2022-03-31 |
39.56 |
39.84 |
38.00 |
38.07 |
0.3M |
2022-03-30 |
42.42 |
43.13 |
39.43 |
39.58 |
0.3M |
2022-03-29 |
42.29 |
43.04 |
42.06 |
42.48 |
0.2M |
2022-03-28 |
41.96 |
42.16 |
41.12 |
41.86 |
0.2M |
2022-03-25 |
42.63 |
42.63 |
41.73 |
41.99 |
0.2M |
2022-03-24 |
42.55 |
43.03 |
42.17 |
42.51 |
0.1M |
2022-03-23 |
42.81 |
42.99 |
41.17 |
42.34 |
0.1M |
2022-03-22 |
43.14 |
43.59 |
42.68 |
42.95 |
0.4M |
2022-03-21 |
42.54 |
43.56 |
42.54 |
42.99 |
0.1M |
2022-03-18 |
41.95 |
43.21 |
41.59 |
42.89 |
0.3M |
2022-03-17 |
42.48 |
42.80 |
41.78 |
41.94 |
0.1M |
2022-03-16 |
42.00 |
43.04 |
41.70 |
42.75 |
0.2M |
2022-03-15 |
40.66 |
41.86 |
40.33 |
41.82 |
0.2M |
2022-03-14 |
41.55 |
41.85 |
40.18 |
40.52 |
0.2M |
2022-03-11 |
41.62 |
41.97 |
40.86 |
41.59 |
0.2M |
2022-03-10 |
41.08 |
42.04 |
40.82 |
41.18 |
0.2M |
2022-03-09 |
41.14 |
41.94 |
40.87 |
41.60 |
0.2M |
2022-03-08 |
40.52 |
41.17 |
39.99 |
40.48 |
0.3M |
2022-03-07 |
41.50 |
41.68 |
40.08 |
40.44 |
0.2M |
2022-03-04 |
41.60 |
41.92 |
40.43 |
41.57 |
0.2M |
2022-03-03 |
42.37 |
42.95 |
41.68 |
42.11 |
0.2M |
2022-03-02 |
40.13 |
42.46 |
40.13 |
42.17 |
0.3M |
2022-03-01 |
39.27 |
40.35 |
38.78 |
39.90 |
0.4M |
2022-02-28 |
39.55 |
40.66 |
38.90 |
39.29 |
0.3M |
2022-02-25 |
39.33 |
40.18 |
38.62 |
40.17 |
0.3M |
2022-02-24 |
37.35 |
39.23 |
37.00 |
39.19 |
0.2M |
2022-02-23 |
39.43 |
39.97 |
38.76 |
39.03 |
0.3M |
2022-02-22 |
38.93 |
40.19 |
38.33 |
39.18 |
0.4M |
2022-02-18 |
38.82 |
39.37 |
38.55 |
39.16 |
0.3M |
2022-02-17 |
39.23 |
39.46 |
38.84 |
38.85 |
0.1M |
2022-02-16 |
39.38 |
39.96 |
39.01 |
39.76 |
0.1M |
2022-02-15 |
38.41 |
39.79 |
38.41 |
39.73 |
0.2M |
2022-02-14 |
37.75 |
38.35 |
37.67 |
38.07 |
0.2M |
2022-02-11 |
38.42 |
38.79 |
37.61 |
38.06 |
0.2M |
2022-02-10 |
38.26 |
39.15 |
38.06 |
38.57 |
0.3M |
2022-02-09 |
39.00 |
39.00 |
38.06 |
38.65 |
0.2M |
2022-02-08 |
38.00 |
38.61 |
37.69 |
38.50 |
0.2M |
2022-02-07 |
38.40 |
38.71 |
37.21 |
38.01 |
0.3M |
2022-02-04 |
39.18 |
39.82 |
38.08 |
38.20 |
0.4M |
2022-02-03 |
43.41 |
43.41 |
38.69 |
39.31 |
0.6M |
2022-02-02 |
43.52 |
44.01 |
40.94 |
43.81 |
0.9M |
2022-02-01 |
40.80 |
41.75 |
39.72 |
41.70 |
0.6M |
2022-01-31 |
39.91 |
40.52 |
39.30 |
40.52 |
0.2M |
2022-01-28 |
38.75 |
40.17 |
38.16 |
40.15 |
0.2M |
2022-01-27 |
39.71 |
40.07 |
38.50 |
38.82 |
0.2M |
2022-01-26 |
40.14 |
40.78 |
38.40 |
39.01 |
0.2M |
2022-01-25 |
40.34 |
40.68 |
38.70 |
39.45 |
0.2M |
2022-01-24 |
40.35 |
41.05 |
38.94 |
40.94 |
0.2M |
2022-01-21 |
41.55 |
43.23 |
41.00 |
41.01 |
0.2M |
2022-01-20 |
42.15 |
43.82 |
41.63 |
42.30 |
0.2M |
2022-01-19 |
46.17 |
46.17 |
42.08 |
42.15 |
0.4M |
2022-01-18 |
45.50 |
46.68 |
45.30 |
46.17 |
0.3M |
2022-01-14 |
45.50 |
45.91 |
45.46 |
45.57 |
0.3M |
2022-01-13 |
45.19 |
45.65 |
44.85 |
45.29 |
0.2M |
2022-01-12 |
45.34 |
45.37 |
44.37 |
44.84 |
0.2M |
2022-01-11 |
44.00 |
45.10 |
43.84 |
44.91 |
0.2M |
2022-01-10 |
43.88 |
44.20 |
42.68 |
44.18 |
0.2M |
2022-01-07 |
45.10 |
45.42 |
44.05 |
44.08 |
0.1M |
2022-01-06 |
45.41 |
46.09 |
44.93 |
45.10 |
0.2M |
2022-01-05 |
47.38 |
47.99 |
45.20 |
45.36 |
0.3M |
2022-01-04 |
46.69 |
47.53 |
46.50 |
47.14 |
0.3M |
2022-01-03 |
44.61 |
45.62 |
44.20 |
45.62 |
0.3M |