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
2021-12-31 227.90 242.90 214.20 221.20 2.1M
2021-12-30 211.00 239.50 210.00 231.45 5.7M
2021-12-29 167.00 199.60 167.00 199.60 2.5M
2021-12-28 167.15 171.45 166.05 166.35 0.1M
2021-12-27 161.10 167.50 160.00 166.40 0.1M
2021-12-24 164.95 166.15 161.10 162.40 0.1M
2021-12-23 164.40 166.90 161.10 163.85 0.1M
2021-12-22 161.00 166.80 160.20 163.35 0.1M
2021-12-21 151.20 163.70 151.20 159.60 0.2M
2021-12-20 156.10 156.10 148.00 149.80 0.1M
2021-12-17 168.60 169.35 160.00 160.75 0.1M
2021-12-16 170.65 172.80 164.00 168.15 0.1M
2021-12-15 168.85 177.20 168.00 169.35 0.2M
2021-12-14 168.50 171.00 166.30 167.35 0.1M
2021-12-13 175.45 177.85 168.10 169.45 0.3M
2021-12-10 168.70 174.75 167.05 172.60 0.3M
2021-12-09 172.90 173.85 165.50 167.35 0.3M
2021-12-08 158.00 178.00 156.00 171.35 1.2M
2021-12-07 154.00 155.00 152.50 153.35 0.0M
2021-12-06 152.00 158.00 150.35 152.15 0.1M
2021-12-03 152.95 154.65 148.80 149.95 0.0M
2021-12-02 149.00 155.80 148.60 152.20 0.1M
2021-12-01 146.00 151.45 143.50 150.35 0.1M
2021-11-30 139.80 145.80 139.80 142.10 0.1M
2021-11-29 145.95 149.95 134.00 139.20 0.2M
2021-11-26 158.00 159.40 148.90 151.05 0.1M
2021-11-25 160.00 162.95 158.65 159.40 0.1M
2021-11-24 157.45 160.80 155.50 156.45 0.0M
2021-11-23 157.40 159.45 155.00 157.45 0.0M
2021-11-22 156.50 159.00 154.00 157.50 0.1M
2021-11-18 158.40 161.65 152.00 154.85 0.1M
2021-11-17 158.10 161.10 158.00 158.40 0.1M
2021-11-16 158.65 162.25 158.00 159.15 0.0M
2021-11-15 159.85 161.20 157.00 158.65 0.1M
2021-11-12 162.60 164.65 159.00 159.85 0.1M
2021-11-11 163.50 165.55 162.00 162.60 0.1M
2021-11-10 160.00 168.00 159.65 163.75 0.2M
2021-11-09 159.50 163.05 158.85 160.10 0.1M
2021-11-08 165.00 165.00 158.00 158.50 0.2M
2021-11-04 162.95 165.00 162.80 163.85 0.0M
2021-11-03 164.00 164.30 162.00 162.50 0.0M
2021-11-02 161.95 165.50 161.80 164.00 0.1M
2021-11-01 167.80 167.80 155.50 161.80 0.1M
2021-10-29 161.20 168.00 154.80 164.90 0.2M
2021-10-28 165.00 165.00 159.00 159.95 0.1M
2021-10-27 168.90 168.90 164.10 165.05 0.1M
2021-10-26 167.25 170.90 166.40 167.25 0.1M
2021-10-25 171.95 176.70 165.15 167.25 0.1M
2021-10-22 168.80 174.45 167.50 168.35 0.1M
2021-10-21 166.70 171.50 166.70 168.45 0.1M
2021-10-20 174.95 174.95 165.00 168.80 0.1M
2021-10-19 174.00 183.00 168.70 174.35 0.4M
2021-10-18 175.95 178.40 173.00 173.50 0.1M
2021-10-14 170.85 181.00 170.85 174.85 0.4M
2021-10-13 174.50 174.50 168.30 170.85 0.1M
2021-10-12 173.00 177.00 170.00 171.25 0.1M
2021-10-11 172.00 179.70 167.40 172.80 0.2M
2021-10-08 171.50 174.90 170.00 171.90 0.1M
2021-10-07 163.50 177.00 162.35 170.45 0.5M
2021-10-06 163.90 164.40 161.45 161.95 0.1M
2021-10-05 162.45 164.50 161.00 161.95 0.1M
2021-10-04 162.00 165.00 161.00 161.55 0.1M
2021-10-01 160.25 165.00 160.00 161.80 0.1M
2021-09-30 163.70 163.70 159.10 160.25 0.0M
2021-09-29 158.00 164.55 156.00 161.80 0.1M
2021-09-28 163.50 164.70 159.00 160.25 0.1M
2021-09-27 168.50 169.55 161.30 163.30 0.1M
2021-09-24 163.00 169.75 159.20 165.80 0.2M
2021-09-23 161.00 164.40 159.00 159.95 0.1M
2021-09-22 158.55 163.40 158.00 159.10 0.1M
2021-09-21 160.60 162.25 153.00 158.50 0.1M
2021-09-20 160.50 165.90 159.00 159.60 0.1M
2021-09-17 168.65 169.80 158.40 162.80 0.1M
2021-09-16 168.55 171.80 166.00 166.80 0.1M
2021-09-15 168.65 171.80 167.50 169.30 0.1M
2021-09-14 167.90 170.95 166.65 167.35 0.0M
2021-09-13 170.50 171.50 165.35 166.25 0.1M
2021-09-09 169.70 172.90 168.15 169.30 0.0M
2021-09-08 169.75 174.40 167.25 168.90 0.1M
2021-09-07 171.55 173.00 167.00 168.35 0.1M
2021-09-06 178.40 178.90 171.05 171.85 0.1M
2021-09-03 164.90 178.35 164.65 176.75 0.4M
2021-09-02 165.80 167.70 162.80 165.05 0.1M
2021-09-01 165.45 168.90 162.30 165.60 0.1M
2021-08-31 166.60 167.85 163.85 164.30 0.1M
2021-08-30 168.55 171.00 164.75 166.45 0.1M
2021-08-27 167.65 171.35 165.05 167.35 0.1M
2021-08-26 170.45 174.45 163.80 167.00 0.1M
2021-08-25 163.00 172.20 163.00 169.55 0.2M
2021-08-24 163.80 165.50 159.30 162.00 0.1M
2021-08-23 157.05 172.40 157.05 163.15 0.4M
2021-08-20 160.00 163.10 152.30 155.30 0.1M
2021-08-18 164.05 168.70 161.25 162.30 0.1M
2021-08-17 164.20 166.75 160.60 163.10 0.1M
2021-08-16 169.30 169.40 162.05 163.25 0.1M
2021-08-13 175.40 177.00 167.85 168.85 0.1M
2021-08-12 166.00 177.50 160.45 174.70 0.3M
2021-08-11 172.50 173.90 161.00 166.30 0.3M
2021-08-10 173.35 177.80 159.20 173.90 0.3M
2021-08-09 182.45 184.90 171.00 172.35 0.2M
2021-08-06 178.00 183.60 177.15 181.10 0.1M
2021-08-05 180.70 185.90 176.45 178.60 0.2M
2021-08-04 189.20 192.95 180.05 180.75 0.3M
2021-08-03 193.80 194.90 188.00 188.90 0.2M
2021-08-02 194.20 199.80 192.20 193.40 0.2M
2021-07-30 198.45 201.60 189.20 192.70 0.3M
2021-07-29 187.20 205.00 186.25 198.45 0.6M
2021-07-28 187.65 189.40 180.40 185.45 0.2M
2021-07-27 188.80 198.45 185.05 187.65 0.3M
2021-07-26 192.00 196.95 186.80 189.10 0.4M
2021-07-23 202.80 204.65 189.00 192.05 0.4M
2021-07-22 193.90 208.40 193.90 201.75 0.7M
2021-07-20 200.00 203.45 186.10 193.20 0.6M
2021-07-19 193.80 207.00 190.75 200.00 0.8M
2021-07-16 188.50 207.70 184.25 195.65 2.6M
2021-07-15 169.25 194.35 168.75 188.60 4.0M
2021-07-14 165.20 170.90 162.75 168.30 0.5M
2021-07-13 162.70 167.50 162.00 165.20 0.3M
2021-07-12 168.20 169.30 160.00 161.25 0.4M
2021-07-09 169.00 171.60 166.00 166.70 0.2M
2021-07-08 169.50 177.90 166.00 168.95 0.9M
2021-07-07 165.00 174.70 163.60 169.25 0.7M
2021-07-06 172.80 176.50 161.00 164.20 1.1M
2021-07-05 162.90 174.90 159.00 171.20 2.3M
2021-07-02 159.90 162.70 153.50 160.70 0.5M
2021-07-01 156.80 164.80 154.30 158.70 1.5M
2021-06-30 146.60 157.90 143.75 155.55 1.2M
2021-06-29 141.00 147.50 138.50 144.95 0.3M
2021-06-28 143.35 143.80 139.75 140.10 0.1M
2021-06-25 140.65 144.80 140.65 142.25 0.1M
2021-06-24 139.50 142.25 138.90 139.45 0.1M
2021-06-23 142.30 143.70 138.10 139.15 0.1M
2021-06-22 143.00 144.35 141.50 142.00 0.1M
2021-06-21 138.80 144.90 137.00 141.65 0.1M
2021-06-18 144.90 145.20 132.60 140.30 0.2M
2021-06-17 143.20 148.40 139.00 142.10 0.1M
2021-06-16 148.50 149.30 144.00 145.50 0.1M
2021-06-15 147.65 151.15 147.00 147.80 0.1M
2021-06-14 151.00 151.90 145.00 147.65 0.1M
2021-06-11 149.90 153.65 148.35 151.00 0.3M
2021-06-10 148.20 151.15 147.50 148.50 0.1M
2021-06-09 154.85 157.00 145.45 146.90 0.5M
2021-06-08 144.75 158.50 143.10 153.35 1.6M
2021-06-07 144.00 144.90 142.00 143.15 0.1M
2021-06-04 144.75 144.75 141.50 142.00 0.1M
2021-06-03 145.80 147.20 142.00 142.55 0.2M
2021-06-02 142.00 146.50 141.00 145.20 0.2M
2021-06-01 146.65 146.70 141.05 141.90 0.1M
2021-05-31 145.10 149.50 142.50 145.60 0.2M
2021-05-28 144.05 150.75 141.30 145.50 0.3M
2021-05-27 147.70 152.40 143.55 144.45 0.3M
2021-05-26 145.00 149.20 145.00 146.35 0.3M
2021-05-25 144.90 148.00 143.00 144.25 0.2M
2021-05-24 139.30 149.50 138.00 144.85 0.7M
2021-05-21 137.20 139.85 136.60 137.10 0.1M
2021-05-20 140.60 141.95 137.20 137.80 0.1M
2021-05-19 137.85 146.00 137.65 139.50 0.2M
2021-05-18 137.05 140.00 136.30 137.55 0.2M
2021-05-17 143.20 143.70 135.00 135.60 0.5M
2021-05-14 155.00 155.00 138.50 141.75 1.1M
2021-05-12 149.70 164.10 147.00 161.20 1.4M
2021-05-11 150.50 155.80 142.65 147.60 0.4M
2021-05-10 155.85 158.30 150.05 152.05 0.5M
2021-05-07 154.90 162.25 151.10 154.80 1.9M
2021-05-06 129.85 153.65 128.30 147.75 1.9M
2021-05-05 128.30 131.05 127.30 128.85 0.1M
2021-05-04 126.85 134.80 126.00 127.30 0.2M
2021-05-03 124.50 129.70 124.50 125.85 0.1M
2021-04-30 126.85 130.35 126.10 127.45 0.1M
2021-04-29 133.90 137.00 128.05 128.95 0.2M
2021-04-28 135.60 135.60 132.00 132.75 0.2M
2021-04-27 128.10 141.85 128.00 134.60 0.9M
2021-04-26 125.10 130.45 125.05 126.70 0.1M
2021-04-23 127.40 127.40 123.55 124.05 0.1M
2021-04-22 120.05 129.70 120.05 125.00 0.2M
2021-04-20 123.80 124.85 120.90 121.80 0.1M
2021-04-19 121.00 122.60 117.00 120.65 0.1M
2021-04-16 124.45 127.05 123.00 123.95 0.1M
2021-04-15 127.30 129.00 122.95 124.00 0.1M
2021-04-13 125.90 129.90 123.05 125.80 0.2M
2021-04-12 135.00 135.05 121.00 122.65 0.4M
2021-04-09 132.80 141.55 132.80 138.40 0.5M
2021-04-08 138.00 143.00 131.50 133.55 0.5M
2021-04-07 127.50 138.00 126.00 136.15 0.5M
2021-04-06 122.50 131.90 120.75 126.75 0.4M
2021-04-05 124.80 124.80 118.20 120.75 0.1M
2021-04-01 122.70 126.00 122.50 124.80 0.1M
2021-03-31 123.10 125.65 120.00 120.75 0.1M
2021-03-30 120.90 126.00 118.20 124.60 0.2M
2021-03-26 116.50 120.75 116.50 119.20 0.1M
2021-03-25 121.15 123.00 113.10 115.90 0.2M
2021-03-24 125.85 129.00 118.05 121.00 0.2M
2021-03-23 130.00 130.05 124.35 125.20 0.1M
2021-03-22 129.40 130.40 125.00 127.95 0.1M
2021-03-19 126.00 129.45 120.55 127.70 0.1M
2021-03-18 132.00 134.15 122.00 126.75 0.2M
2021-03-17 138.90 139.80 129.00 130.25 0.2M
2021-03-16 130.10 141.45 130.10 137.45 0.5M
2021-03-15 132.50 134.70 127.00 129.80 0.2M
2021-03-12 141.40 142.90 128.70 130.70 0.5M
2021-03-10 126.50 138.30 125.25 138.30 0.9M
2021-03-09 123.75 129.90 123.10 125.75 0.1M
2021-03-08 125.50 126.25 122.90 123.75 0.1M
2021-03-05 125.90 127.90 123.00 123.75 0.1M
2021-03-04 126.95 128.50 125.10 126.40 0.1M
2021-03-03 128.00 131.00 127.40 128.05 0.1M
2021-03-02 125.10 132.50 125.00 128.65 0.2M
2021-03-01 126.50 127.50 123.45 124.75 0.1M
2021-02-26 125.60 128.70 123.15 125.20 0.1M
2021-02-25 129.20 129.80 125.00 126.40 0.1M
2021-02-24 130.40 132.85 125.50 126.30 0.1M
2021-02-23 122.10 134.00 122.10 128.55 0.5M
2021-02-22 125.85 127.30 120.10 121.85 0.1M
2021-02-19 130.30 130.90 124.05 125.25 0.2M
2021-02-18 127.50 132.35 127.50 128.80 0.1M
2021-02-17 127.00 132.40 126.50 127.45 0.2M
2021-02-16 132.30 133.30 127.00 128.80 0.2M
2021-02-15 132.25 138.30 129.45 130.40 0.2M
2021-02-12 145.00 145.00 130.10 131.25 0.4M
2021-02-11 127.50 140.85 127.50 140.85 0.4M
2021-02-10 132.00 132.35 124.80 128.05 0.1M
2021-02-09 131.30 134.00 129.00 130.55 0.2M
2021-02-08 135.00 136.55 127.50 129.90 0.1M
2021-02-05 135.95 137.80 130.10 130.90 0.1M
2021-02-04 144.00 145.00 133.00 133.50 0.5M
2021-02-03 139.45 139.45 137.10 139.45 0.1M
2021-02-02 132.70 132.85 130.95 132.85 0.1M
2021-02-01 123.00 126.55 120.20 126.55 0.2M
2021-01-29 114.55 120.55 114.55 120.55 0.2M
2021-01-28 113.15 117.70 112.05 114.85 0.3M
2021-01-27 120.70 122.70 116.85 117.15 0.4M
2021-01-25 132.00 132.00 122.80 123.00 0.2M
2021-01-22 134.35 137.45 127.50 129.25 0.2M
2021-01-21 139.70 140.75 133.15 134.20 0.1M
2021-01-20 139.80 144.20 138.25 139.70 0.3M
2021-01-19 133.30 137.35 132.25 137.35 0.1M
2021-01-18 138.80 138.80 130.00 130.85 0.2M
2021-01-15 144.40 144.90 135.10 136.20 0.2M
2021-01-14 142.50 146.00 141.00 142.20 0.3M
2021-01-13 132.60 139.20 132.60 139.20 0.5M
2021-01-12 137.10 138.70 132.00 132.60 0.5M
2021-01-11 147.70 148.80 138.15 138.20 0.4M
2021-01-08 143.50 150.00 142.20 145.40 0.4M
2021-01-07 150.55 154.00 142.40 143.65 0.7M
2021-01-06 158.00 159.00 149.70 149.85 0.4M
2021-01-05 157.85 160.00 156.25 157.55 0.2M
2021-01-04 160.60 166.00 156.80 158.90 0.5M
2021-01-01 166.40 166.40 159.05 160.00 0.4M