| 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 |
117.50 |
118.00 |
115.00 |
115.00 |
0.0M |
| 2022-12-29 |
114.00 |
116.00 |
111.50 |
115.00 |
0.0M |
| 2022-12-28 |
115.50 |
116.00 |
114.00 |
115.00 |
0.0M |
| 2022-12-27 |
116.50 |
121.50 |
116.50 |
118.50 |
0.0M |
| 2022-12-26 |
117.50 |
117.50 |
114.00 |
114.50 |
0.0M |
| 2022-12-23 |
114.00 |
118.00 |
113.50 |
117.50 |
0.0M |
| 2022-12-22 |
119.50 |
120.00 |
117.00 |
118.00 |
0.0M |
| 2022-12-21 |
119.00 |
120.00 |
116.50 |
117.00 |
0.0M |
| 2022-12-20 |
122.50 |
124.50 |
118.00 |
118.00 |
0.0M |
| 2022-12-19 |
129.00 |
129.50 |
123.50 |
123.50 |
0.0M |
| 2022-12-16 |
133.00 |
133.00 |
130.00 |
130.50 |
0.0M |
| 2022-12-15 |
135.00 |
138.00 |
134.00 |
135.50 |
0.0M |
| 2022-12-14 |
129.50 |
134.00 |
129.50 |
134.00 |
0.0M |
| 2022-12-13 |
132.50 |
134.00 |
129.50 |
130.00 |
0.0M |
| 2022-12-12 |
130.00 |
132.50 |
128.00 |
132.50 |
0.0M |
| 2022-12-09 |
135.50 |
136.00 |
130.00 |
131.00 |
0.0M |
| 2022-12-08 |
133.50 |
135.50 |
133.00 |
133.50 |
0.0M |
| 2022-12-07 |
136.50 |
139.00 |
133.00 |
133.50 |
0.0M |
| 2022-12-06 |
143.50 |
144.00 |
138.50 |
139.50 |
0.0M |
| 2022-12-05 |
146.50 |
149.00 |
143.00 |
145.50 |
0.0M |
| 2022-12-02 |
139.50 |
148.00 |
138.50 |
147.00 |
0.0M |
| 2022-12-01 |
136.00 |
142.00 |
135.00 |
139.50 |
0.0M |
| 2022-11-30 |
127.00 |
134.00 |
126.00 |
131.00 |
0.0M |
| 2022-11-29 |
125.50 |
125.50 |
121.50 |
122.50 |
0.0M |
| 2022-11-28 |
122.50 |
126.50 |
122.50 |
126.50 |
0.0M |
| 2022-11-25 |
128.50 |
129.00 |
124.50 |
125.00 |
0.0M |
| 2022-11-24 |
118.00 |
128.50 |
118.00 |
128.50 |
0.0M |
| 2022-11-23 |
117.50 |
118.00 |
116.50 |
117.00 |
0.0M |
| 2022-11-22 |
116.50 |
117.00 |
115.00 |
116.00 |
0.0M |
| 2022-11-21 |
118.50 |
119.50 |
115.50 |
116.00 |
0.0M |
| 2022-11-18 |
123.50 |
124.50 |
118.00 |
118.50 |
0.0M |
| 2022-11-17 |
120.00 |
124.00 |
119.50 |
124.00 |
0.0M |
| 2022-11-16 |
120.00 |
122.00 |
117.50 |
120.50 |
0.0M |
| 2022-11-15 |
118.50 |
122.50 |
117.00 |
119.50 |
0.0M |
| 2022-11-14 |
116.00 |
118.00 |
113.50 |
117.50 |
0.0M |
| 2022-11-11 |
122.00 |
123.00 |
116.00 |
116.00 |
0.0M |
| 2022-11-10 |
115.00 |
116.50 |
113.50 |
116.50 |
0.0M |
| 2022-11-09 |
114.00 |
116.50 |
112.50 |
115.50 |
0.0M |
| 2022-11-08 |
112.50 |
116.00 |
110.00 |
110.00 |
0.0M |
| 2022-11-07 |
111.50 |
114.00 |
110.50 |
111.50 |
0.0M |
| 2022-11-04 |
112.00 |
112.00 |
108.50 |
111.00 |
0.0M |
| 2022-11-03 |
107.50 |
112.00 |
107.50 |
112.00 |
0.0M |
| 2022-11-02 |
107.00 |
112.00 |
107.00 |
109.00 |
0.0M |
| 2022-11-01 |
105.50 |
107.00 |
105.00 |
106.50 |
0.0M |
| 2022-10-31 |
104.00 |
106.00 |
103.50 |
105.50 |
0.0M |
| 2022-10-28 |
106.00 |
107.00 |
102.00 |
102.00 |
0.0M |
| 2022-10-27 |
104.00 |
109.00 |
104.00 |
107.50 |
0.0M |
| 2022-10-26 |
102.50 |
105.50 |
102.00 |
103.50 |
0.0M |
| 2022-10-25 |
106.50 |
106.50 |
102.00 |
102.00 |
0.0M |
| 2022-10-24 |
108.00 |
110.50 |
105.00 |
105.00 |
0.0M |
| 2022-10-21 |
108.00 |
110.00 |
104.00 |
104.00 |
0.0M |
| 2022-10-20 |
106.50 |
109.50 |
105.00 |
108.50 |
0.0M |
| 2022-10-19 |
108.50 |
111.50 |
107.00 |
107.00 |
0.0M |
| 2022-10-18 |
111.00 |
112.00 |
107.00 |
108.00 |
0.0M |
| 2022-10-17 |
106.00 |
108.00 |
103.00 |
108.00 |
0.0M |
| 2022-10-14 |
105.00 |
109.50 |
104.00 |
108.00 |
0.0M |
| 2022-10-13 |
105.00 |
106.00 |
99.90 |
100.50 |
0.0M |
| 2022-10-12 |
103.50 |
106.00 |
102.00 |
105.00 |
0.0M |
| 2022-10-11 |
107.00 |
108.00 |
103.00 |
103.00 |
0.0M |
| 2022-10-07 |
117.00 |
117.00 |
111.50 |
112.50 |
0.0M |
| 2022-10-06 |
122.00 |
123.00 |
117.00 |
118.50 |
0.0M |
| 2022-10-05 |
130.00 |
130.00 |
120.00 |
123.00 |
0.0M |
| 2022-10-04 |
119.00 |
126.50 |
118.00 |
126.50 |
0.0M |
| 2022-10-03 |
107.00 |
116.50 |
107.00 |
115.50 |
0.0M |
| 2022-09-30 |
103.00 |
111.00 |
101.50 |
110.50 |
0.0M |
| 2022-09-29 |
106.00 |
107.50 |
103.00 |
104.50 |
0.0M |
| 2022-09-28 |
111.50 |
113.00 |
103.00 |
103.00 |
0.0M |
| 2022-09-27 |
111.00 |
113.50 |
107.50 |
112.00 |
0.0M |
| 2022-09-26 |
117.50 |
119.00 |
110.00 |
112.00 |
0.0M |
| 2022-09-23 |
121.00 |
122.50 |
118.50 |
119.00 |
0.0M |
| 2022-09-22 |
117.00 |
122.00 |
115.50 |
121.50 |
0.0M |
| 2022-09-21 |
119.00 |
121.00 |
118.00 |
118.50 |
0.0M |
| 2022-09-20 |
119.00 |
124.00 |
118.00 |
119.50 |
0.0M |
| 2022-09-19 |
116.50 |
116.50 |
113.50 |
114.00 |
0.0M |
| 2022-09-16 |
118.00 |
119.00 |
115.50 |
116.00 |
0.0M |
| 2022-09-15 |
119.50 |
121.00 |
118.00 |
118.00 |
0.0M |
| 2022-09-14 |
115.50 |
119.50 |
115.50 |
119.50 |
0.0M |
| 2022-09-13 |
121.00 |
124.00 |
120.00 |
120.00 |
0.0M |
| 2022-09-12 |
122.50 |
124.50 |
119.50 |
120.00 |
0.0M |
| 2022-09-08 |
121.00 |
122.50 |
118.00 |
121.00 |
0.0M |
| 2022-09-07 |
118.50 |
122.50 |
114.50 |
122.50 |
0.0M |
| 2022-09-06 |
131.00 |
131.00 |
124.50 |
126.50 |
0.0M |
| 2022-09-05 |
133.50 |
134.00 |
128.00 |
129.00 |
0.0M |
| 2022-09-02 |
136.00 |
136.50 |
131.50 |
133.00 |
0.0M |
| 2022-09-01 |
139.00 |
140.00 |
135.00 |
135.00 |
0.0M |
| 2022-08-31 |
140.00 |
141.50 |
138.00 |
141.00 |
0.0M |
| 2022-08-30 |
139.50 |
140.50 |
137.00 |
140.00 |
0.0M |
| 2022-08-29 |
138.00 |
139.50 |
137.00 |
138.00 |
0.0M |
| 2022-08-26 |
145.00 |
147.50 |
143.00 |
143.50 |
0.0M |
| 2022-08-25 |
143.00 |
145.50 |
142.00 |
142.00 |
0.0M |
| 2022-08-24 |
144.50 |
145.50 |
140.00 |
141.00 |
0.0M |
| 2022-08-23 |
145.00 |
145.50 |
141.50 |
143.00 |
0.0M |
| 2022-08-22 |
144.00 |
154.50 |
144.00 |
147.00 |
0.0M |
| 2022-08-19 |
143.00 |
151.50 |
142.50 |
147.00 |
0.0M |
| 2022-08-18 |
139.50 |
143.00 |
138.50 |
141.50 |
0.0M |
| 2022-08-17 |
138.00 |
141.50 |
137.50 |
139.50 |
0.0M |
| 2022-08-16 |
142.00 |
143.50 |
136.50 |
137.00 |
0.0M |
| 2022-08-15 |
138.50 |
142.00 |
138.50 |
141.00 |
0.0M |
| 2022-08-12 |
133.50 |
142.00 |
132.00 |
138.50 |
0.0M |
| 2022-08-11 |
128.50 |
132.00 |
126.50 |
132.00 |
0.0M |
| 2022-08-10 |
119.50 |
121.50 |
118.50 |
120.00 |
0.0M |
| 2022-08-09 |
122.00 |
124.00 |
121.00 |
122.00 |
0.0M |
| 2022-08-08 |
119.50 |
121.50 |
118.00 |
121.50 |
0.0M |
| 2022-08-05 |
120.00 |
122.50 |
120.00 |
121.00 |
0.0M |
| 2022-08-04 |
119.50 |
119.50 |
114.50 |
118.50 |
0.0M |
| 2022-08-03 |
123.00 |
123.50 |
118.00 |
119.50 |
0.0M |
| 2022-08-02 |
123.00 |
124.00 |
121.00 |
122.00 |
0.0M |
| 2022-08-01 |
126.50 |
126.50 |
124.00 |
125.50 |
0.0M |
| 2022-07-29 |
127.00 |
128.00 |
125.50 |
125.50 |
0.0M |
| 2022-07-28 |
131.00 |
131.00 |
123.50 |
124.00 |
0.0M |
| 2022-07-27 |
134.00 |
137.50 |
132.50 |
136.50 |
0.0M |
| 2022-07-26 |
143.50 |
143.50 |
134.00 |
134.00 |
0.0M |
| 2022-07-25 |
147.50 |
147.50 |
142.50 |
142.50 |
0.0M |
| 2022-07-22 |
150.00 |
151.50 |
145.50 |
147.00 |
0.0M |
| 2022-07-21 |
143.50 |
151.50 |
143.00 |
150.00 |
0.0M |
| 2022-07-20 |
141.00 |
144.50 |
140.50 |
142.00 |
0.0M |
| 2022-07-19 |
140.00 |
140.50 |
137.00 |
137.00 |
0.0M |
| 2022-07-18 |
141.00 |
143.00 |
139.50 |
140.00 |
0.0M |
| 2022-07-15 |
139.50 |
141.00 |
136.50 |
139.50 |
0.0M |
| 2022-07-14 |
130.50 |
139.50 |
129.00 |
139.00 |
0.0M |
| 2022-07-13 |
134.00 |
136.00 |
133.00 |
133.00 |
0.0M |
| 2022-07-12 |
134.50 |
135.00 |
128.50 |
129.50 |
0.0M |
| 2022-07-11 |
137.50 |
138.50 |
134.50 |
137.50 |
0.0M |
| 2022-07-08 |
135.00 |
140.00 |
134.50 |
137.50 |
0.0M |
| 2022-07-07 |
130.00 |
135.50 |
128.00 |
133.50 |
0.0M |
| 2022-07-06 |
138.00 |
140.00 |
129.50 |
129.50 |
0.0M |
| 2022-07-05 |
140.50 |
140.50 |
133.00 |
138.00 |
0.0M |
| 2022-07-04 |
140.00 |
142.00 |
135.00 |
136.50 |
0.0M |
| 2022-07-01 |
145.00 |
145.50 |
138.50 |
139.00 |
0.0M |
| 2022-06-30 |
149.50 |
150.00 |
142.50 |
142.50 |
0.0M |
| 2022-06-29 |
150.00 |
154.00 |
148.50 |
150.50 |
0.0M |
| 2022-06-28 |
159.50 |
160.00 |
150.50 |
152.50 |
0.0M |
| 2022-06-27 |
161.00 |
163.50 |
159.50 |
161.00 |
0.0M |
| 2022-06-24 |
156.00 |
161.00 |
155.50 |
156.50 |
0.0M |
| 2022-06-23 |
154.50 |
157.50 |
152.00 |
154.00 |
0.0M |
| 2022-06-22 |
164.50 |
164.50 |
153.50 |
153.50 |
0.0M |
| 2022-06-21 |
162.50 |
165.50 |
159.00 |
164.50 |
0.0M |
| 2022-06-20 |
171.00 |
171.00 |
160.00 |
160.00 |
0.0M |
| 2022-06-17 |
171.00 |
173.00 |
164.00 |
168.00 |
0.0M |
| 2022-06-16 |
187.50 |
189.00 |
171.50 |
171.50 |
0.0M |
| 2022-06-15 |
191.00 |
194.00 |
184.00 |
184.00 |
0.0M |
| 2022-06-14 |
194.00 |
196.50 |
188.00 |
191.50 |
0.0M |
| 2022-06-13 |
192.00 |
195.00 |
192.00 |
194.00 |
0.0M |
| 2022-06-10 |
204.00 |
205.50 |
200.00 |
201.00 |
0.0M |
| 2022-06-09 |
205.00 |
208.00 |
203.00 |
208.00 |
0.0M |
| 2022-06-08 |
211.50 |
213.00 |
205.00 |
205.50 |
0.0M |
| 2022-06-07 |
212.00 |
214.50 |
207.50 |
209.00 |
0.0M |
| 2022-06-06 |
216.50 |
217.50 |
205.50 |
207.00 |
0.0M |
| 2022-06-02 |
209.00 |
218.00 |
208.00 |
216.00 |
0.0M |
| 2022-06-01 |
211.50 |
215.00 |
209.00 |
210.00 |
0.0M |
| 2022-05-31 |
210.00 |
212.50 |
208.50 |
212.00 |
0.0M |
| 2022-05-30 |
204.50 |
211.50 |
203.50 |
209.50 |
0.0M |
| 2022-05-27 |
200.50 |
202.50 |
198.00 |
199.50 |
0.0M |
| 2022-05-26 |
202.00 |
203.00 |
194.00 |
194.50 |
0.0M |
| 2022-05-25 |
199.00 |
202.00 |
197.00 |
200.50 |
0.0M |
| 2022-05-24 |
207.00 |
208.00 |
198.00 |
198.00 |
0.0M |
| 2022-05-23 |
214.00 |
217.00 |
206.00 |
206.00 |
0.0M |
| 2022-05-20 |
212.50 |
216.00 |
209.00 |
212.00 |
0.0M |
| 2022-05-19 |
203.00 |
211.50 |
203.00 |
209.50 |
0.0M |
| 2022-05-18 |
215.00 |
216.50 |
208.00 |
209.50 |
0.0M |
| 2022-05-17 |
204.00 |
211.00 |
203.00 |
211.00 |
0.0M |
| 2022-05-16 |
210.50 |
216.00 |
202.50 |
202.50 |
0.0M |
| 2022-05-13 |
206.50 |
208.00 |
204.50 |
206.00 |
0.0M |
| 2022-05-12 |
196.50 |
211.00 |
196.50 |
201.00 |
0.0M |
| 2022-05-11 |
203.50 |
203.50 |
197.50 |
197.50 |
0.0M |
| 2022-05-10 |
197.00 |
205.00 |
194.50 |
204.00 |
0.0M |
| 2022-05-09 |
199.50 |
203.00 |
193.50 |
202.50 |
0.0M |
| 2022-05-06 |
199.00 |
202.50 |
197.00 |
200.50 |
0.0M |
| 2022-05-05 |
207.00 |
208.50 |
204.50 |
207.00 |
0.0M |
| 2022-05-04 |
198.50 |
202.50 |
198.00 |
200.00 |
0.0M |
| 2022-05-03 |
188.50 |
198.00 |
188.50 |
196.50 |
0.0M |
| 2022-04-29 |
191.50 |
198.50 |
188.50 |
190.00 |
0.0M |
| 2022-04-28 |
188.50 |
191.00 |
182.50 |
183.50 |
0.0M |
| 2022-04-26 |
200.50 |
201.50 |
196.00 |
196.00 |
0.0M |
| 2022-04-25 |
207.00 |
209.00 |
197.00 |
197.00 |
0.0M |
| 2022-04-22 |
213.50 |
215.00 |
210.00 |
213.00 |
0.0M |
| 2022-04-21 |
215.50 |
218.00 |
211.00 |
217.00 |
0.0M |
| 2022-04-20 |
220.00 |
222.00 |
216.50 |
216.50 |
0.0M |
| 2022-04-19 |
220.00 |
223.50 |
216.00 |
216.00 |
0.0M |
| 2022-04-18 |
227.00 |
227.00 |
216.50 |
216.50 |
0.0M |
| 2022-04-15 |
217.50 |
228.00 |
215.50 |
228.00 |
0.0M |
| 2022-04-14 |
226.00 |
229.00 |
222.00 |
222.00 |
0.0M |
| 2022-04-13 |
229.00 |
230.00 |
222.00 |
224.50 |
0.0M |
| 2022-04-12 |
219.00 |
231.00 |
216.00 |
228.00 |
0.0M |
| 2022-04-11 |
231.00 |
231.50 |
220.00 |
221.50 |
0.0M |
| 2022-04-08 |
245.00 |
246.00 |
231.00 |
234.00 |
0.0M |
| 2022-04-07 |
244.50 |
246.50 |
233.50 |
233.50 |
0.0M |
| 2022-04-06 |
261.50 |
262.50 |
248.50 |
249.00 |
0.0M |
| 2022-04-01 |
255.00 |
263.50 |
250.00 |
263.50 |
0.0M |
| 2022-03-31 |
253.50 |
262.00 |
247.50 |
256.50 |
0.0M |
| 2022-03-30 |
235.00 |
243.50 |
230.50 |
241.50 |
0.0M |
| 2022-03-29 |
228.00 |
232.50 |
227.00 |
232.00 |
0.0M |
| 2022-03-28 |
226.00 |
228.00 |
218.00 |
228.00 |
0.0M |
| 2022-03-25 |
231.50 |
233.50 |
224.00 |
227.50 |
0.0M |
| 2022-03-24 |
230.00 |
233.00 |
228.00 |
229.50 |
0.0M |
| 2022-03-23 |
228.00 |
233.00 |
227.50 |
230.00 |
0.0M |
| 2022-03-22 |
225.00 |
227.50 |
223.00 |
227.50 |
0.0M |
| 2022-03-21 |
227.50 |
231.50 |
225.50 |
228.00 |
0.0M |
| 2022-03-18 |
218.50 |
225.50 |
216.00 |
225.50 |
0.0M |
| 2022-03-17 |
213.00 |
221.00 |
211.00 |
218.50 |
0.0M |
| 2022-03-16 |
203.00 |
208.50 |
200.00 |
205.50 |
0.0M |
| 2022-03-15 |
214.00 |
214.00 |
195.50 |
197.00 |
0.0M |
| 2022-03-14 |
216.00 |
218.00 |
212.00 |
214.00 |
0.0M |
| 2022-03-11 |
217.50 |
219.50 |
210.00 |
215.00 |
0.0M |
| 2022-03-10 |
221.00 |
222.50 |
216.50 |
220.50 |
0.0M |
| 2022-03-09 |
215.50 |
215.50 |
207.00 |
211.50 |
0.0M |
| 2022-03-08 |
213.50 |
223.50 |
207.00 |
208.00 |
0.0M |
| 2022-03-07 |
228.50 |
229.50 |
212.50 |
215.00 |
0.0M |
| 2022-03-04 |
229.00 |
235.00 |
228.00 |
230.50 |
0.0M |
| 2022-03-03 |
233.00 |
237.50 |
228.00 |
230.50 |
0.0M |
| 2022-03-02 |
223.00 |
232.00 |
223.00 |
230.50 |
0.0M |
| 2022-03-01 |
226.00 |
230.50 |
225.50 |
226.00 |
0.0M |
| 2022-02-25 |
225.50 |
228.00 |
222.00 |
222.50 |
0.0M |
| 2022-02-24 |
222.50 |
225.00 |
217.50 |
219.00 |
0.0M |
| 2022-02-23 |
222.50 |
229.00 |
222.50 |
226.00 |
0.0M |
| 2022-02-22 |
228.00 |
228.50 |
220.00 |
222.00 |
0.0M |
| 2022-02-21 |
236.50 |
240.50 |
228.00 |
229.00 |
0.0M |
| 2022-02-18 |
233.00 |
239.00 |
233.00 |
239.00 |
0.0M |
| 2022-02-17 |
251.00 |
254.00 |
238.00 |
238.50 |
0.0M |
| 2022-02-16 |
251.00 |
255.00 |
246.00 |
249.50 |
0.0M |
| 2022-02-15 |
235.50 |
249.50 |
235.50 |
242.00 |
0.0M |
| 2022-02-14 |
240.50 |
244.00 |
232.00 |
234.00 |
0.0M |
| 2022-02-11 |
234.00 |
253.00 |
231.50 |
246.00 |
0.0M |
| 2022-02-10 |
233.00 |
238.00 |
226.50 |
230.50 |
0.0M |
| 2022-02-09 |
232.00 |
236.00 |
222.00 |
228.50 |
0.0M |
| 2022-02-08 |
240.50 |
246.00 |
228.50 |
231.50 |
0.0M |
| 2022-02-07 |
237.00 |
245.00 |
235.50 |
244.50 |
0.0M |
| 2022-01-26 |
248.50 |
251.00 |
231.50 |
232.50 |
0.0M |
| 2022-01-25 |
243.50 |
252.50 |
240.50 |
248.00 |
0.0M |
| 2022-01-24 |
242.00 |
248.00 |
233.00 |
245.00 |
0.0M |
| 2022-01-21 |
241.50 |
250.00 |
241.50 |
246.50 |
0.0M |
| 2022-01-20 |
245.00 |
253.00 |
242.50 |
248.00 |
0.0M |
| 2022-01-19 |
239.00 |
247.00 |
239.00 |
245.00 |
0.0M |
| 2022-01-18 |
238.50 |
249.50 |
238.50 |
245.50 |
0.0M |
| 2022-01-17 |
228.50 |
245.00 |
226.50 |
243.50 |
0.0M |
| 2022-01-14 |
221.00 |
233.00 |
217.00 |
232.00 |
0.0M |
| 2022-01-13 |
232.50 |
233.00 |
220.50 |
221.00 |
0.0M |
| 2022-01-12 |
230.50 |
233.50 |
222.50 |
229.50 |
0.0M |
| 2022-01-11 |
235.00 |
237.00 |
226.00 |
228.00 |
0.0M |
| 2022-01-10 |
237.00 |
243.00 |
232.50 |
238.00 |
0.0M |
| 2022-01-07 |
247.00 |
247.00 |
234.50 |
237.00 |
0.0M |
| 2022-01-06 |
251.00 |
256.00 |
239.50 |
241.00 |
0.0M |
| 2022-01-05 |
265.00 |
267.50 |
252.00 |
253.50 |
0.0M |
| 2022-01-04 |
271.00 |
274.00 |
262.50 |
263.50 |
0.0M |
| 2022-01-03 |
282.50 |
286.00 |
272.00 |
272.50 |
0.0M |