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 |
113.72 |
114.43 |
113.50 |
114.07 |
0.7M |
2022-12-29 |
113.08 |
114.36 |
112.98 |
114.30 |
0.3M |
2022-12-28 |
113.51 |
114.74 |
112.37 |
112.37 |
0.4M |
2022-12-27 |
113.06 |
113.79 |
112.36 |
113.65 |
0.3M |
2022-12-23 |
111.50 |
113.48 |
111.28 |
113.33 |
0.4M |
2022-12-22 |
111.69 |
112.56 |
111.40 |
112.02 |
0.4M |
2022-12-21 |
111.92 |
113.22 |
111.39 |
112.38 |
0.3M |
2022-12-20 |
111.17 |
112.35 |
111.00 |
111.68 |
0.4M |
2022-12-19 |
113.44 |
113.74 |
111.45 |
111.76 |
0.4M |
2022-12-16 |
113.19 |
113.99 |
112.97 |
113.64 |
0.4M |
2022-12-15 |
115.56 |
115.81 |
113.60 |
113.95 |
0.4M |
2022-12-14 |
116.39 |
117.54 |
115.37 |
116.34 |
0.3M |
2022-12-13 |
117.76 |
118.05 |
116.05 |
116.53 |
0.5M |
2022-12-12 |
115.49 |
116.25 |
114.97 |
115.65 |
0.3M |
2022-12-09 |
115.24 |
115.90 |
114.72 |
114.94 |
0.5M |
2022-12-08 |
115.31 |
115.84 |
114.30 |
115.10 |
0.5M |
2022-12-07 |
114.00 |
115.88 |
114.00 |
115.01 |
0.5M |
2022-12-06 |
116.36 |
116.36 |
113.41 |
114.17 |
0.7M |
2022-12-05 |
117.27 |
117.90 |
115.78 |
116.70 |
0.6M |
2022-12-02 |
116.68 |
118.58 |
116.24 |
117.84 |
0.6M |
2022-12-01 |
116.60 |
117.83 |
116.09 |
117.25 |
1.0M |
2022-11-30 |
113.50 |
117.93 |
113.50 |
117.72 |
0.5M |
2022-11-29 |
115.71 |
115.73 |
112.31 |
113.50 |
1.3M |
2022-11-28 |
115.41 |
117.06 |
115.41 |
116.08 |
0.7M |
2022-11-25 |
116.01 |
116.90 |
115.80 |
115.93 |
0.3M |
2022-11-23 |
115.28 |
116.25 |
115.26 |
115.50 |
1.5M |
2022-11-22 |
113.83 |
115.37 |
113.75 |
115.20 |
0.4M |
2022-11-21 |
113.84 |
114.15 |
113.03 |
113.64 |
0.6M |
2022-11-18 |
112.47 |
113.75 |
112.47 |
113.55 |
0.5M |
2022-11-17 |
111.15 |
112.06 |
111.15 |
111.86 |
0.4M |
2022-11-16 |
110.57 |
112.83 |
110.27 |
112.45 |
0.5M |
2022-11-15 |
110.29 |
111.35 |
109.77 |
110.70 |
0.4M |
2022-11-14 |
109.80 |
110.46 |
109.03 |
109.08 |
0.6M |
2022-11-11 |
110.50 |
110.97 |
109.60 |
109.87 |
0.9M |
2022-11-10 |
109.12 |
110.71 |
109.12 |
110.32 |
0.5M |
2022-11-09 |
106.85 |
107.23 |
106.20 |
106.28 |
0.4M |
2022-11-08 |
105.96 |
107.36 |
105.32 |
106.96 |
0.5M |
2022-11-07 |
105.23 |
105.84 |
104.58 |
105.43 |
0.4M |
2022-11-04 |
104.94 |
105.56 |
104.14 |
104.99 |
0.9M |
2022-11-03 |
101.24 |
103.84 |
100.98 |
103.36 |
0.7M |
2022-11-02 |
102.66 |
104.50 |
100.53 |
102.30 |
0.9M |
2022-11-01 |
107.99 |
108.05 |
102.08 |
102.84 |
1.2M |
2022-10-31 |
106.57 |
106.82 |
105.62 |
106.28 |
0.5M |
2022-10-28 |
105.27 |
107.60 |
104.90 |
107.22 |
0.3M |
2022-10-27 |
105.10 |
106.25 |
104.81 |
105.53 |
0.4M |
2022-10-26 |
104.96 |
106.79 |
104.72 |
104.84 |
0.4M |
2022-10-25 |
102.91 |
104.91 |
102.74 |
104.76 |
0.5M |
2022-10-24 |
102.77 |
103.47 |
101.78 |
102.49 |
0.6M |
2022-10-21 |
101.11 |
102.78 |
100.12 |
102.47 |
0.3M |
2022-10-20 |
101.85 |
102.70 |
100.60 |
100.98 |
0.3M |
2022-10-19 |
102.45 |
102.80 |
101.55 |
101.94 |
0.3M |
2022-10-18 |
104.34 |
104.48 |
102.03 |
102.96 |
0.3M |
2022-10-17 |
100.42 |
103.06 |
100.42 |
102.70 |
0.4M |
2022-10-14 |
102.96 |
103.07 |
98.80 |
98.98 |
0.4M |
2022-10-13 |
97.79 |
102.37 |
97.59 |
102.03 |
0.4M |
2022-10-12 |
100.89 |
101.51 |
99.69 |
99.69 |
0.3M |
2022-10-11 |
101.17 |
102.12 |
100.52 |
100.80 |
0.3M |
2022-10-10 |
102.30 |
102.36 |
100.80 |
101.64 |
0.2M |
2022-10-07 |
104.04 |
104.34 |
101.58 |
102.04 |
0.5M |
2022-10-06 |
106.53 |
106.53 |
104.36 |
104.68 |
0.3M |
2022-10-05 |
106.15 |
107.52 |
105.96 |
106.89 |
0.4M |
2022-10-04 |
105.44 |
107.39 |
105.44 |
107.16 |
0.5M |
2022-10-03 |
103.34 |
105.07 |
102.80 |
104.40 |
0.5M |
2022-09-30 |
103.48 |
104.99 |
102.57 |
102.62 |
0.5M |
2022-09-29 |
104.45 |
104.48 |
103.22 |
103.73 |
0.3M |
2022-09-28 |
103.68 |
105.28 |
102.69 |
104.83 |
0.5M |
2022-09-27 |
104.19 |
104.69 |
103.16 |
103.19 |
0.5M |
2022-09-26 |
104.22 |
104.53 |
103.15 |
103.56 |
0.4M |
2022-09-23 |
104.09 |
105.65 |
103.58 |
104.48 |
0.5M |
2022-09-22 |
107.74 |
107.74 |
104.60 |
105.16 |
0.5M |
2022-09-21 |
109.15 |
110.41 |
108.08 |
108.09 |
0.4M |
2022-09-20 |
110.74 |
110.95 |
108.45 |
109.32 |
0.3M |
2022-09-19 |
110.25 |
111.56 |
110.03 |
111.47 |
0.3M |
2022-09-16 |
110.63 |
110.76 |
109.86 |
110.68 |
0.4M |
2022-09-15 |
112.05 |
112.46 |
111.08 |
111.72 |
0.4M |
2022-09-14 |
112.20 |
113.32 |
111.76 |
112.16 |
0.3M |
2022-09-13 |
113.32 |
113.87 |
112.05 |
112.39 |
0.4M |
2022-09-12 |
113.77 |
115.01 |
113.60 |
114.77 |
0.5M |
2022-09-09 |
112.61 |
113.34 |
112.45 |
113.08 |
0.3M |
2022-09-08 |
111.33 |
112.28 |
110.61 |
112.01 |
0.2M |
2022-09-07 |
110.88 |
111.63 |
110.19 |
111.53 |
0.4M |
2022-09-06 |
108.83 |
111.08 |
108.81 |
110.56 |
0.5M |
2022-09-02 |
110.70 |
111.62 |
108.87 |
109.22 |
0.3M |
2022-09-01 |
109.89 |
110.41 |
108.75 |
110.31 |
0.4M |
2022-08-31 |
110.70 |
110.83 |
109.55 |
110.02 |
0.5M |
2022-08-30 |
111.03 |
111.22 |
109.67 |
109.90 |
0.3M |
2022-08-29 |
110.24 |
111.26 |
110.24 |
110.45 |
0.3M |
2022-08-26 |
113.30 |
113.65 |
110.35 |
110.64 |
0.3M |
2022-08-25 |
113.93 |
113.93 |
112.81 |
113.63 |
0.3M |
2022-08-24 |
113.78 |
114.21 |
113.12 |
113.30 |
0.4M |
2022-08-23 |
114.20 |
114.22 |
113.09 |
113.59 |
0.3M |
2022-08-22 |
114.68 |
115.72 |
114.67 |
114.83 |
0.4M |
2022-08-19 |
115.79 |
116.24 |
115.20 |
115.68 |
0.4M |
2022-08-18 |
115.92 |
116.69 |
115.52 |
116.02 |
0.3M |
2022-08-17 |
115.72 |
116.75 |
115.44 |
116.15 |
0.4M |
2022-08-16 |
115.52 |
117.38 |
115.52 |
116.82 |
1.5M |
2022-08-15 |
116.78 |
116.94 |
115.85 |
116.30 |
0.3M |
2022-08-12 |
115.48 |
116.68 |
115.48 |
116.53 |
0.3M |
2022-08-11 |
115.74 |
116.33 |
115.14 |
115.38 |
0.4M |
2022-08-10 |
115.21 |
115.56 |
114.28 |
115.45 |
0.3M |
2022-08-09 |
114.50 |
114.78 |
113.49 |
113.91 |
0.4M |
2022-08-08 |
114.46 |
115.42 |
113.74 |
114.40 |
0.4M |
2022-08-05 |
114.37 |
115.38 |
112.36 |
114.05 |
0.6M |
2022-08-04 |
111.03 |
115.80 |
110.16 |
115.55 |
0.9M |
2022-08-03 |
111.52 |
112.14 |
111.10 |
111.24 |
0.8M |
2022-08-02 |
111.21 |
111.87 |
110.87 |
111.01 |
0.4M |
2022-08-01 |
111.90 |
112.02 |
110.61 |
111.43 |
0.4M |
2022-07-29 |
111.84 |
113.07 |
111.43 |
112.28 |
0.8M |
2022-07-28 |
110.07 |
112.17 |
110.07 |
111.68 |
1.0M |
2022-07-27 |
108.87 |
110.78 |
108.87 |
110.55 |
0.5M |
2022-07-26 |
108.47 |
109.18 |
107.83 |
108.73 |
0.4M |
2022-07-25 |
108.49 |
109.03 |
108.01 |
108.67 |
0.4M |
2022-07-22 |
109.14 |
109.86 |
107.85 |
108.47 |
0.4M |
2022-07-21 |
107.15 |
109.02 |
106.53 |
108.99 |
0.4M |
2022-07-20 |
107.48 |
107.96 |
106.87 |
106.87 |
0.3M |
2022-07-19 |
105.76 |
107.12 |
105.46 |
106.88 |
0.4M |
2022-07-18 |
106.95 |
107.24 |
104.61 |
104.93 |
0.5M |
2022-07-15 |
106.02 |
107.07 |
105.79 |
106.50 |
0.6M |
2022-07-14 |
103.94 |
106.19 |
103.24 |
105.01 |
0.6M |
2022-07-13 |
104.22 |
105.70 |
104.16 |
104.92 |
0.5M |
2022-07-12 |
105.80 |
106.62 |
104.66 |
105.24 |
0.5M |
2022-07-11 |
106.33 |
106.89 |
105.60 |
105.91 |
0.3M |
2022-07-08 |
105.29 |
106.71 |
105.24 |
106.49 |
0.4M |
2022-07-07 |
104.59 |
106.06 |
104.15 |
105.89 |
0.4M |
2022-07-06 |
104.06 |
105.30 |
102.92 |
104.87 |
0.7M |
2022-07-05 |
101.53 |
103.99 |
101.31 |
103.87 |
0.5M |
2022-07-01 |
103.55 |
103.98 |
103.06 |
103.61 |
0.4M |
2022-06-30 |
101.98 |
104.40 |
101.98 |
104.21 |
0.7M |
2022-06-29 |
101.41 |
102.86 |
101.07 |
102.44 |
0.4M |
2022-06-28 |
104.31 |
104.94 |
101.22 |
101.23 |
0.5M |
2022-06-27 |
104.15 |
105.46 |
103.26 |
104.31 |
0.6M |
2022-06-24 |
102.53 |
104.39 |
102.53 |
104.13 |
0.7M |
2022-06-23 |
101.15 |
102.16 |
100.31 |
102.09 |
0.6M |
2022-06-22 |
99.62 |
101.58 |
99.19 |
100.44 |
0.6M |
2022-06-21 |
99.14 |
101.01 |
98.98 |
99.93 |
0.5M |
2022-06-17 |
96.54 |
99.61 |
96.02 |
98.55 |
0.7M |
2022-06-16 |
97.14 |
97.70 |
96.17 |
96.47 |
0.6M |
2022-06-15 |
97.96 |
99.25 |
96.81 |
98.08 |
0.8M |
2022-06-14 |
97.05 |
97.73 |
95.88 |
97.08 |
0.7M |
2022-06-13 |
94.94 |
97.30 |
94.94 |
96.32 |
0.8M |
2022-06-10 |
97.99 |
98.51 |
96.44 |
97.71 |
0.4M |
2022-06-09 |
99.34 |
100.76 |
99.22 |
99.35 |
0.5M |
2022-06-08 |
99.77 |
99.84 |
98.90 |
99.10 |
0.2M |
2022-06-07 |
99.85 |
100.41 |
99.18 |
100.28 |
0.2M |
2022-06-06 |
100.48 |
101.54 |
99.95 |
100.03 |
0.3M |
2022-06-03 |
99.87 |
100.74 |
99.53 |
99.86 |
0.3M |
2022-06-02 |
98.49 |
100.78 |
98.21 |
100.71 |
0.3M |
2022-06-01 |
99.08 |
99.43 |
97.96 |
98.20 |
0.4M |
2022-05-31 |
98.33 |
99.86 |
97.69 |
99.04 |
0.5M |
2022-05-27 |
98.00 |
99.05 |
97.73 |
98.75 |
0.3M |
2022-05-26 |
95.49 |
97.71 |
95.36 |
97.30 |
0.3M |
2022-05-25 |
95.85 |
96.39 |
94.56 |
95.32 |
1.6M |
2022-05-24 |
96.92 |
97.36 |
96.35 |
96.56 |
1.0M |
2022-05-23 |
97.00 |
97.43 |
96.08 |
97.35 |
0.2M |
2022-05-20 |
96.47 |
96.77 |
95.10 |
96.77 |
0.4M |
2022-05-19 |
94.68 |
96.19 |
94.16 |
95.61 |
0.7M |
2022-05-18 |
95.74 |
96.11 |
94.47 |
94.78 |
0.8M |
2022-05-17 |
97.09 |
97.11 |
95.83 |
96.67 |
0.4M |
2022-05-16 |
94.63 |
96.29 |
94.30 |
95.82 |
0.4M |
2022-05-13 |
93.58 |
96.09 |
93.58 |
94.85 |
0.6M |
2022-05-12 |
91.56 |
93.61 |
91.55 |
92.97 |
0.5M |
2022-05-11 |
93.47 |
94.78 |
92.34 |
92.58 |
0.5M |
2022-05-10 |
95.13 |
95.90 |
92.37 |
93.71 |
0.7M |
2022-05-09 |
93.70 |
95.97 |
93.38 |
94.20 |
0.7M |
2022-05-06 |
94.23 |
95.04 |
92.96 |
94.39 |
0.9M |
2022-05-05 |
96.47 |
96.68 |
93.67 |
94.66 |
0.9M |
2022-05-04 |
99.00 |
99.28 |
94.99 |
97.57 |
0.9M |
2022-05-03 |
99.31 |
100.88 |
98.92 |
99.07 |
0.6M |
2022-05-02 |
99.36 |
100.44 |
98.06 |
99.63 |
0.6M |
2022-04-29 |
102.48 |
102.95 |
99.69 |
99.96 |
0.5M |
2022-04-28 |
102.33 |
103.52 |
101.98 |
102.93 |
0.3M |
2022-04-27 |
100.62 |
102.71 |
100.57 |
101.88 |
0.4M |
2022-04-26 |
102.80 |
103.53 |
100.47 |
100.58 |
0.4M |
2022-04-25 |
101.85 |
103.88 |
101.68 |
103.76 |
0.3M |
2022-04-22 |
103.99 |
104.72 |
102.35 |
102.39 |
0.3M |
2022-04-21 |
107.43 |
107.43 |
104.29 |
104.73 |
0.3M |
2022-04-20 |
106.90 |
107.49 |
106.28 |
106.92 |
0.2M |
2022-04-19 |
105.21 |
106.44 |
104.83 |
106.42 |
0.2M |
2022-04-18 |
106.33 |
106.44 |
105.12 |
105.43 |
0.3M |
2022-04-14 |
109.07 |
109.30 |
106.30 |
106.50 |
0.3M |
2022-04-13 |
106.01 |
109.26 |
106.01 |
108.88 |
0.6M |
2022-04-12 |
108.01 |
108.23 |
105.90 |
106.13 |
0.2M |
2022-04-11 |
107.71 |
108.37 |
107.00 |
107.61 |
0.2M |
2022-04-08 |
108.47 |
109.35 |
108.38 |
108.79 |
0.3M |
2022-04-07 |
107.89 |
109.05 |
107.42 |
108.74 |
0.3M |
2022-04-06 |
108.32 |
108.62 |
106.99 |
108.10 |
0.2M |
2022-04-05 |
108.78 |
109.88 |
108.58 |
109.06 |
0.3M |
2022-04-04 |
108.07 |
109.09 |
108.07 |
108.65 |
0.3M |
2022-04-01 |
108.68 |
108.85 |
107.55 |
108.02 |
0.3M |
2022-03-31 |
109.36 |
110.23 |
108.65 |
108.85 |
0.4M |
2022-03-30 |
108.09 |
109.68 |
107.81 |
109.10 |
0.3M |
2022-03-29 |
108.50 |
108.93 |
107.36 |
108.00 |
0.3M |
2022-03-28 |
105.67 |
107.51 |
105.36 |
107.42 |
0.4M |
2022-03-25 |
106.40 |
106.54 |
105.35 |
105.94 |
0.3M |
2022-03-24 |
106.00 |
106.18 |
104.69 |
106.08 |
0.4M |
2022-03-23 |
106.32 |
107.30 |
105.56 |
105.64 |
0.4M |
2022-03-22 |
107.93 |
107.99 |
106.41 |
106.75 |
0.5M |
2022-03-21 |
107.89 |
107.89 |
106.66 |
107.75 |
0.3M |
2022-03-18 |
106.96 |
108.76 |
106.64 |
108.50 |
0.5M |
2022-03-17 |
104.19 |
107.30 |
104.09 |
107.03 |
0.4M |
2022-03-16 |
103.17 |
104.60 |
102.24 |
104.16 |
0.6M |
2022-03-15 |
103.11 |
103.63 |
101.95 |
102.87 |
0.4M |
2022-03-14 |
103.72 |
104.32 |
101.69 |
102.53 |
0.4M |
2022-03-11 |
104.51 |
105.79 |
103.53 |
103.55 |
0.6M |
2022-03-10 |
103.72 |
103.92 |
102.01 |
103.29 |
0.3M |
2022-03-09 |
103.65 |
104.97 |
103.19 |
104.56 |
0.3M |
2022-03-08 |
104.63 |
105.05 |
101.91 |
102.43 |
0.5M |
2022-03-07 |
105.96 |
106.34 |
104.88 |
105.06 |
0.4M |
2022-03-04 |
103.92 |
106.60 |
103.41 |
106.30 |
0.5M |
2022-03-03 |
104.18 |
104.86 |
103.25 |
104.22 |
0.4M |
2022-03-02 |
102.59 |
104.22 |
101.84 |
103.86 |
0.4M |
2022-03-01 |
101.06 |
102.30 |
100.92 |
102.00 |
0.4M |
2022-02-28 |
100.34 |
101.18 |
99.79 |
101.05 |
0.5M |
2022-02-25 |
100.74 |
101.20 |
99.51 |
101.19 |
0.3M |
2022-02-24 |
96.39 |
100.65 |
95.94 |
100.41 |
0.6M |
2022-02-23 |
99.48 |
99.86 |
98.12 |
98.37 |
0.4M |
2022-02-22 |
99.74 |
101.10 |
98.68 |
99.27 |
1.6M |
2022-02-18 |
100.25 |
101.07 |
99.43 |
100.19 |
0.5M |
2022-02-17 |
102.19 |
102.51 |
100.44 |
100.71 |
0.5M |
2022-02-16 |
101.86 |
103.23 |
101.23 |
102.63 |
0.4M |
2022-02-15 |
102.81 |
103.67 |
101.86 |
102.45 |
0.4M |
2022-02-14 |
102.50 |
102.84 |
101.22 |
101.74 |
0.6M |
2022-02-11 |
104.56 |
104.93 |
102.53 |
102.89 |
0.5M |
2022-02-10 |
104.11 |
105.93 |
103.45 |
104.23 |
0.5M |
2022-02-09 |
105.85 |
107.08 |
105.06 |
105.24 |
0.6M |
2022-02-08 |
102.57 |
103.44 |
99.27 |
103.16 |
1.2M |
2022-02-07 |
104.87 |
105.81 |
104.77 |
105.02 |
0.5M |
2022-02-04 |
105.70 |
106.22 |
104.38 |
105.45 |
0.4M |
2022-02-03 |
108.05 |
108.15 |
106.09 |
106.29 |
0.4M |
2022-02-02 |
107.62 |
109.15 |
107.62 |
108.38 |
0.5M |
2022-02-01 |
107.14 |
108.07 |
105.93 |
107.50 |
0.7M |
2022-01-31 |
104.58 |
107.64 |
104.58 |
107.36 |
0.5M |
2022-01-28 |
103.44 |
104.83 |
101.84 |
104.83 |
0.5M |
2022-01-27 |
105.25 |
105.57 |
103.21 |
103.27 |
0.5M |
2022-01-26 |
105.87 |
106.59 |
104.33 |
104.67 |
0.6M |
2022-01-25 |
105.07 |
106.02 |
103.77 |
104.94 |
0.4M |
2022-01-24 |
104.42 |
106.43 |
102.90 |
106.33 |
0.5M |
2022-01-21 |
106.44 |
106.89 |
105.41 |
105.67 |
0.5M |
2022-01-20 |
107.99 |
108.72 |
106.66 |
106.75 |
0.4M |
2022-01-19 |
108.04 |
108.53 |
106.96 |
107.34 |
0.6M |
2022-01-18 |
108.42 |
108.58 |
107.27 |
107.55 |
0.4M |
2022-01-14 |
110.02 |
110.75 |
108.99 |
109.61 |
0.3M |
2022-01-13 |
112.51 |
113.12 |
110.68 |
110.82 |
0.4M |
2022-01-12 |
112.25 |
113.00 |
111.49 |
112.62 |
0.4M |
2022-01-11 |
111.25 |
112.61 |
110.79 |
112.24 |
0.4M |
2022-01-10 |
111.74 |
112.13 |
109.17 |
110.99 |
0.4M |
2022-01-07 |
113.29 |
113.29 |
112.16 |
112.66 |
0.3M |
2022-01-06 |
111.47 |
114.25 |
111.47 |
112.99 |
0.3M |
2022-01-05 |
115.68 |
115.84 |
112.47 |
112.48 |
0.5M |
2022-01-04 |
118.22 |
118.33 |
115.91 |
116.08 |
0.5M |
2022-01-03 |
119.19 |
119.28 |
116.31 |
117.16 |
0.4M |