38.91
最后更新: 2025-09-30
| 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 | 85.04 | 85.78 | 83.88 | 84.30 | 0.7M |
| 2022-12-29 | 85.38 | 86.50 | 84.68 | 85.32 | 0.8M |
| 2022-12-28 | 85.69 | 86.41 | 84.67 | 85.48 | 0.9M |
| 2022-12-27 | 88.08 | 88.82 | 85.00 | 85.45 | 1.7M |
| 2022-12-26 | 91.00 | 92.76 | 88.65 | 89.09 | 1.3M |
| 2022-12-23 | 90.22 | 93.40 | 89.00 | 92.00 | 1.1M |
| 2022-12-22 | 94.55 | 94.60 | 90.11 | 90.38 | 1.2M |
| 2022-12-21 | 94.11 | 94.86 | 93.18 | 93.85 | 0.9M |
| 2022-12-20 | 99.40 | 100.38 | 93.60 | 93.65 | 1.7M |
| 2022-12-19 | 105.00 | 105.74 | 99.00 | 99.18 | 1.7M |
| 2022-12-16 | 104.21 | 106.59 | 102.68 | 104.12 | 1.2M |
| 2022-12-15 | 104.38 | 106.45 | 103.11 | 104.68 | 1.6M |
| 2022-12-14 | 107.28 | 108.58 | 102.99 | 103.40 | 1.8M |
| 2022-12-13 | 112.02 | 113.00 | 107.05 | 107.90 | 2.2M |
| 2022-12-12 | 115.90 | 118.88 | 112.13 | 113.90 | 3.6M |
| 2022-12-09 | 101.00 | 114.80 | 101.00 | 113.69 | 5.2M |
| 2022-12-08 | 100.45 | 102.25 | 98.80 | 100.04 | 1.7M |
| 2022-12-07 | 99.86 | 101.41 | 96.07 | 101.38 | 2.3M |
| 2022-12-06 | 107.78 | 108.38 | 99.40 | 99.65 | 3.4M |
| 2022-12-05 | 117.00 | 117.00 | 106.10 | 108.07 | 3.0M |
| 2022-12-02 | 117.77 | 120.29 | 116.22 | 117.76 | 2.7M |
| 2022-12-01 | 126.97 | 127.99 | 113.10 | 115.72 | 4.0M |
| 2022-11-30 | 124.40 | 128.18 | 121.18 | 125.11 | 3.0M |
| 2022-11-29 | 113.02 | 127.24 | 112.50 | 123.90 | 5.2M |
| 2022-11-28 | 110.63 | 117.20 | 110.63 | 114.96 | 2.1M |
| 2022-11-25 | 116.00 | 117.89 | 111.88 | 112.90 | 2.0M |
| 2022-11-24 | 114.01 | 119.00 | 110.30 | 117.90 | 2.9M |
| 2022-11-23 | 117.28 | 118.00 | 112.15 | 113.89 | 2.8M |
| 2022-11-22 | 118.99 | 119.55 | 110.51 | 111.92 | 2.6M |
| 2022-11-21 | 107.40 | 119.09 | 105.62 | 118.48 | 3.9M |
| 2022-11-18 | 108.54 | 110.18 | 106.50 | 107.86 | 1.9M |
| 2022-11-17 | 105.77 | 107.85 | 104.53 | 106.01 | 1.1M |
| 2022-11-16 | 110.14 | 114.89 | 105.00 | 105.66 | 1.9M |
| 2022-11-15 | 109.18 | 110.68 | 105.10 | 108.82 | 2.4M |
| 2022-11-14 | 105.36 | 111.88 | 100.94 | 110.33 | 2.9M |
| 2022-11-11 | 118.30 | 119.00 | 105.00 | 106.20 | 4.0M |
| 2022-11-10 | 118.60 | 126.00 | 114.80 | 115.30 | 3.5M |
| 2022-11-09 | 114.00 | 118.89 | 111.17 | 117.33 | 2.3M |
| 2022-11-08 | 113.00 | 114.87 | 109.52 | 113.05 | 1.6M |
| 2022-11-07 | 110.67 | 116.53 | 110.08 | 113.20 | 2.8M |
| 2022-11-04 | 101.30 | 116.99 | 101.10 | 110.98 | 4.3M |
| 2022-11-03 | 104.00 | 104.00 | 100.03 | 100.82 | 2.4M |
| 2022-11-02 | 94.50 | 109.03 | 93.75 | 105.58 | 4.6M |
| 2022-11-01 | 93.68 | 94.78 | 90.35 | 94.53 | 1.3M |
| 2022-10-31 | 93.00 | 93.62 | 90.30 | 91.85 | 1.1M |
| 2022-10-28 | 92.00 | 93.97 | 89.82 | 90.24 | 1.4M |
| 2022-10-27 | 96.00 | 96.10 | 92.51 | 94.57 | 1.0M |
| 2022-10-26 | 89.45 | 94.20 | 89.45 | 93.78 | 1.3M |
| 2022-10-25 | 90.38 | 91.58 | 87.53 | 89.38 | 0.8M |
| 2022-10-24 | 95.85 | 95.85 | 90.26 | 90.69 | 0.9M |
| 2022-10-21 | 94.23 | 94.26 | 91.80 | 93.01 | 0.8M |
| 2022-10-20 | 94.36 | 95.74 | 93.20 | 93.47 | 1.0M |
| 2022-10-19 | 95.75 | 96.96 | 93.54 | 93.71 | 1.2M |
| 2022-10-18 | 98.82 | 98.87 | 94.30 | 96.31 | 1.5M |
| 2022-10-17 | 95.73 | 99.88 | 93.50 | 97.80 | 2.4M |
| 2022-10-14 | 89.50 | 95.88 | 88.20 | 93.85 | 2.2M |
| 2022-10-13 | 86.50 | 88.78 | 86.00 | 87.79 | 0.8M |
| 2022-10-12 | 84.95 | 86.76 | 83.49 | 86.50 | 0.8M |
| 2022-10-11 | 87.00 | 88.55 | 83.32 | 84.88 | 1.0M |
| 2022-10-10 | 86.46 | 91.27 | 86.00 | 87.80 | 1.5M |
| 2022-09-30 | 84.72 | 87.00 | 84.14 | 85.38 | 0.7M |
| 2022-09-29 | 84.38 | 86.68 | 84.38 | 84.98 | 0.9M |
| 2022-09-28 | 84.73 | 87.70 | 83.80 | 83.80 | 1.0M |
| 2022-09-27 | 82.00 | 85.39 | 81.51 | 84.73 | 0.9M |
| 2022-09-26 | 82.66 | 83.93 | 81.56 | 81.82 | 0.5M |
| 2022-09-23 | 86.30 | 86.30 | 82.09 | 82.94 | 0.8M |
| 2022-09-22 | 86.00 | 87.28 | 85.38 | 85.42 | 0.5M |
| 2022-09-21 | 89.12 | 89.12 | 86.10 | 86.46 | 0.6M |
| 2022-09-20 | 91.94 | 91.94 | 87.34 | 88.38 | 0.6M |
| 2022-09-19 | 88.90 | 90.16 | 87.27 | 87.31 | 0.6M |
| 2022-09-16 | 90.81 | 90.99 | 88.51 | 88.60 | 0.6M |
| 2022-09-15 | 92.77 | 93.50 | 89.73 | 90.20 | 0.9M |
| 2022-09-14 | 94.50 | 94.50 | 91.86 | 92.74 | 1.1M |
| 2022-09-13 | 95.80 | 96.76 | 95.16 | 95.87 | 0.5M |
| 2022-09-09 | 96.30 | 98.50 | 95.71 | 95.78 | 0.8M |
| 2022-09-08 | 100.10 | 100.27 | 96.00 | 96.30 | 1.4M |
| 2022-09-07 | 100.91 | 101.50 | 99.67 | 100.18 | 0.8M |
| 2022-09-06 | 101.38 | 101.98 | 100.10 | 101.05 | 0.8M |
| 2022-09-05 | 105.33 | 105.33 | 101.01 | 101.31 | 1.1M |
| 2022-09-02 | 102.77 | 106.80 | 101.95 | 102.98 | 1.5M |
| 2022-09-01 | 100.14 | 103.74 | 100.14 | 101.85 | 1.2M |
| 2022-08-31 | 101.28 | 103.80 | 100.00 | 100.75 | 1.2M |
| 2022-08-30 | 100.63 | 104.76 | 100.50 | 101.28 | 1.7M |
| 2022-08-29 | 101.99 | 107.48 | 98.87 | 105.26 | 1.6M |
| 2022-08-26 | 104.95 | 108.28 | 102.30 | 102.77 | 1.7M |
| 2022-08-25 | 102.66 | 105.67 | 100.12 | 104.48 | 0.9M |
| 2022-08-24 | 104.55 | 104.98 | 101.66 | 101.80 | 0.9M |
| 2022-08-23 | 105.00 | 106.19 | 104.05 | 104.57 | 0.6M |
| 2022-08-22 | 107.88 | 107.88 | 103.20 | 105.88 | 1.0M |
| 2022-08-19 | 104.72 | 108.48 | 104.04 | 106.45 | 1.6M |
| 2022-08-18 | 103.96 | 105.91 | 102.58 | 104.80 | 1.1M |
| 2022-08-17 | 104.95 | 104.95 | 103.39 | 104.06 | 0.7M |
| 2022-08-16 | 105.34 | 105.50 | 104.29 | 104.40 | 0.7M |
| 2022-08-15 | 106.49 | 106.78 | 104.47 | 104.80 | 0.8M |
| 2022-08-12 | 106.86 | 107.47 | 105.01 | 106.62 | 1.0M |
| 2022-08-11 | 106.98 | 108.24 | 106.00 | 106.59 | 1.0M |
| 2022-08-10 | 105.80 | 107.85 | 104.37 | 105.64 | 0.9M |
| 2022-08-09 | 105.85 | 106.22 | 103.40 | 106.03 | 0.9M |
| 2022-08-08 | 107.00 | 109.38 | 105.27 | 106.02 | 1.2M |
| 2022-08-05 | 106.00 | 106.00 | 102.31 | 105.27 | 1.2M |
| 2022-08-04 | 102.65 | 103.27 | 101.52 | 102.28 | 0.8M |
| 2022-08-03 | 101.98 | 104.58 | 101.42 | 101.52 | 1.2M |
| 2022-08-02 | 110.56 | 110.56 | 101.18 | 102.20 | 1.8M |
| 2022-08-01 | 112.48 | 114.76 | 110.00 | 110.35 | 1.3M |
| 2022-07-29 | 116.85 | 117.38 | 111.81 | 111.84 | 1.8M |
| 2022-07-28 | 109.32 | 117.69 | 108.00 | 114.47 | 2.7M |
| 2022-07-27 | 105.69 | 111.80 | 104.82 | 109.86 | 1.8M |
| 2022-07-26 | 108.01 | 109.49 | 104.00 | 105.91 | 1.4M |
| 2022-07-25 | 106.30 | 111.55 | 106.00 | 109.48 | 2.1M |
| 2022-07-22 | 107.00 | 107.78 | 103.00 | 103.59 | 1.1M |
| 2022-07-21 | 107.19 | 108.45 | 106.19 | 107.15 | 0.9M |
| 2022-07-20 | 107.00 | 108.48 | 106.18 | 107.19 | 0.9M |
| 2022-07-19 | 108.00 | 108.00 | 105.22 | 106.13 | 0.7M |
| 2022-07-18 | 106.64 | 107.39 | 104.04 | 106.11 | 0.9M |
| 2022-07-15 | 110.00 | 110.01 | 105.19 | 106.07 | 1.9M |
| 2022-07-14 | 111.10 | 115.60 | 110.46 | 113.00 | 1.2M |
| 2022-07-13 | 113.18 | 113.33 | 110.60 | 111.01 | 0.9M |
| 2022-07-12 | 114.74 | 114.74 | 110.30 | 112.20 | 1.3M |
| 2022-07-11 | 115.12 | 117.38 | 114.71 | 114.72 | 1.7M |
| 2022-07-08 | 111.32 | 116.68 | 111.32 | 114.23 | 1.7M |
| 2022-07-07 | 116.66 | 116.90 | 111.05 | 111.82 | 1.8M |
| 2022-07-06 | 117.27 | 119.80 | 114.60 | 115.64 | 2.0M |
| 2022-07-05 | 122.80 | 122.80 | 116.11 | 118.38 | 1.6M |
| 2022-07-04 | 116.86 | 124.39 | 115.55 | 123.57 | 3.4M |
| 2022-07-01 | 118.31 | 119.32 | 115.95 | 116.34 | 1.7M |
| 2022-06-30 | 120.93 | 120.93 | 118.12 | 118.25 | 1.8M |
| 2022-06-29 | 120.95 | 124.70 | 119.51 | 119.87 | 2.8M |
| 2022-06-28 | 123.18 | 123.43 | 114.19 | 119.53 | 3.0M |
| 2022-06-27 | 123.82 | 124.66 | 121.17 | 122.75 | 1.8M |
| 2022-06-24 | 126.55 | 126.55 | 122.41 | 123.22 | 1.8M |
| 2022-06-23 | 127.02 | 127.64 | 121.20 | 123.82 | 2.1M |
| 2022-06-22 | 124.99 | 132.08 | 124.31 | 126.33 | 3.1M |
| 2022-06-21 | 130.74 | 131.72 | 122.64 | 123.05 | 2.7M |
| 2022-06-20 | 123.53 | 131.53 | 122.71 | 130.54 | 2.9M |
| 2022-06-17 | 122.29 | 123.99 | 119.97 | 123.53 | 1.7M |
| 2022-06-16 | 122.28 | 125.53 | 120.41 | 122.29 | 1.9M |
| 2022-06-15 | 121.62 | 123.13 | 120.28 | 120.87 | 2.1M |
| 2022-06-14 | 120.59 | 121.47 | 117.30 | 120.27 | 1.7M |
| 2022-06-13 | 121.29 | 122.97 | 119.39 | 122.42 | 2.5M |
| 2022-06-10 | 120.60 | 125.68 | 119.75 | 123.21 | 2.8M |
| 2022-06-09 | 120.47 | 123.65 | 118.65 | 120.73 | 2.4M |
| 2022-06-08 | 124.95 | 124.97 | 118.91 | 120.47 | 3.6M |
| 2022-06-07 | 112.87 | 129.04 | 112.87 | 124.95 | 5.0M |
| 2022-06-06 | 110.28 | 114.18 | 109.50 | 112.61 | 2.1M |
| 2022-06-02 | 109.62 | 110.05 | 106.24 | 109.09 | 1.7M |
| 2022-06-01 | 106.49 | 110.73 | 104.73 | 108.36 | 2.0M |
| 2022-05-31 | 105.94 | 107.55 | 103.03 | 106.49 | 1.9M |
| 2022-05-30 | 110.02 | 110.05 | 102.31 | 104.87 | 2.1M |
| 2022-05-27 | 110.81 | 112.50 | 106.91 | 108.78 | 2.0M |
| 2022-05-26 | 116.22 | 116.22 | 110.02 | 110.03 | 2.2M |
| 2022-05-25 | 117.43 | 118.16 | 115.02 | 116.35 | 1.4M |
| 2022-05-24 | 126.35 | 126.35 | 115.81 | 116.74 | 2.8M |
| 2022-05-23 | 120.14 | 125.68 | 118.59 | 125.61 | 2.8M |
| 2022-05-20 | 117.89 | 121.59 | 116.22 | 118.99 | 2.0M |
| 2022-05-19 | 117.21 | 118.74 | 113.85 | 118.37 | 2.0M |
| 2022-05-18 | 121.62 | 122.29 | 117.97 | 118.24 | 2.2M |
| 2022-05-17 | 127.89 | 127.89 | 119.26 | 121.26 | 2.6M |
| 2022-05-16 | 131.74 | 134.98 | 126.12 | 126.62 | 2.2M |
| 2022-05-13 | 129.05 | 134.14 | 129.05 | 130.61 | 2.5M |
| 2022-05-12 | 127.37 | 130.40 | 125.45 | 127.69 | 1.9M |
| 2022-05-11 | 131.28 | 136.28 | 127.13 | 129.46 | 3.3M |
| 2022-05-10 | 128.78 | 132.18 | 128.39 | 130.47 | 1.9M |
| 2022-05-09 | 134.38 | 138.41 | 130.07 | 130.41 | 3.1M |
| 2022-05-06 | 121.50 | 136.40 | 120.27 | 129.19 | 3.8M |
| 2022-05-05 | 123.84 | 130.00 | 120.65 | 124.32 | 3.6M |
| 2022-04-29 | 122.64 | 128.99 | 117.57 | 124.70 | 4.7M |
| 2022-04-28 | 154.73 | 154.73 | 127.57 | 127.57 | 7.4M |
| 2022-04-27 | 143.24 | 159.46 | 138.52 | 159.46 | 3.0M |
| 2022-04-26 | 130.41 | 147.58 | 128.38 | 143.57 | 2.2M |
| 2022-04-25 | 130.78 | 136.20 | 125.70 | 127.70 | 1.9M |
| 2022-04-22 | 145.27 | 145.27 | 127.73 | 129.71 | 2.0M |
| 2022-04-21 | 153.33 | 153.33 | 139.87 | 143.92 | 2.4M |
| 2022-04-20 | 160.81 | 160.81 | 151.50 | 151.90 | 1.2M |
| 2022-04-19 | 154.05 | 162.98 | 148.12 | 156.05 | 1.4M |
| 2022-04-18 | 154.32 | 163.51 | 154.05 | 156.10 | 1.3M |
| 2022-04-15 | 174.32 | 174.32 | 154.95 | 155.88 | 2.4M |
| 2022-04-14 | 168.84 | 181.08 | 164.87 | 172.97 | 3.0M |
| 2022-04-13 | 148.65 | 165.24 | 143.93 | 164.91 | 2.7M |
| 2022-04-12 | 169.57 | 170.28 | 141.89 | 152.03 | 2.7M |
| 2022-04-11 | 168.84 | 168.95 | 159.09 | 160.14 | 1.6M |
| 2022-04-08 | 185.29 | 185.30 | 163.53 | 165.54 | 1.8M |
| 2022-04-07 | 183.26 | 185.66 | 177.70 | 183.68 | 1.0M |
| 2022-04-06 | 196.52 | 197.97 | 181.15 | 183.26 | 1.5M |
| 2022-04-01 | 187.80 | 199.92 | 187.80 | 194.09 | 1.5M |
| 2022-03-31 | 202.70 | 202.70 | 187.84 | 190.55 | 1.7M |
| 2022-03-30 | 193.39 | 202.43 | 182.43 | 199.92 | 2.2M |
| 2022-03-29 | 186.49 | 200.00 | 185.81 | 191.41 | 2.4M |
| 2022-03-28 | 179.73 | 188.20 | 174.55 | 176.49 | 1.1M |
| 2022-03-25 | 191.22 | 191.87 | 177.89 | 179.73 | 1.5M |
| 2022-03-24 | 184.41 | 198.57 | 182.43 | 192.55 | 2.2M |
| 2022-03-23 | 181.89 | 189.19 | 180.07 | 184.38 | 0.9M |
| 2022-03-22 | 187.67 | 195.93 | 184.14 | 185.13 | 1.7M |
| 2022-03-21 | 177.70 | 194.60 | 177.49 | 189.87 | 2.6M |
| 2022-03-18 | 158.84 | 179.05 | 153.65 | 173.67 | 2.5M |
| 2022-03-17 | 153.97 | 164.12 | 150.14 | 156.42 | 1.6M |
| 2022-03-16 | 167.43 | 171.80 | 149.32 | 152.79 | 2.1M |
| 2022-03-15 | 169.60 | 174.25 | 154.74 | 162.55 | 2.3M |
| 2022-03-14 | 199.32 | 202.70 | 172.30 | 175.00 | 3.8M |
| 2022-03-11 | 176.82 | 211.15 | 172.78 | 194.84 | 4.0M |
| 2022-03-10 | 166.22 | 178.68 | 160.14 | 176.82 | 3.3M |
| 2022-03-09 | 160.87 | 170.26 | 150.68 | 160.50 | 1.9M |
| 2022-03-08 | 172.30 | 180.39 | 161.15 | 163.78 | 2.2M |
| 2022-03-07 | 179.24 | 181.22 | 172.67 | 178.37 | 1.1M |
| 2022-03-04 | 181.09 | 191.22 | 177.37 | 177.49 | 2.1M |
| 2022-03-03 | 193.23 | 207.43 | 186.20 | 186.49 | 2.5M |
| 2022-03-02 | 174.32 | 201.95 | 163.85 | 193.24 | 3.1M |
| 2022-03-01 | 184.14 | 188.51 | 166.22 | 178.82 | 2.8M |
| 2022-02-28 | 168.92 | 189.19 | 162.18 | 182.43 | 3.8M |
| 2022-02-25 | 140.65 | 165.41 | 140.65 | 165.41 | 3.3M |
| 2022-02-24 | 150.47 | 154.05 | 125.00 | 137.84 | 2.3M |
| 2022-02-23 | 144.74 | 154.05 | 144.73 | 152.01 | 1.6M |
| 2022-02-22 | 146.62 | 150.74 | 139.88 | 144.73 | 2.1M |
| 2022-02-21 | 145.27 | 151.63 | 139.87 | 151.35 | 3.0M |
| 2022-02-18 | 129.73 | 145.26 | 129.53 | 140.61 | 2.3M |
| 2022-02-17 | 132.43 | 138.47 | 124.60 | 131.62 | 2.6M |
| 2022-02-16 | 115.16 | 133.72 | 115.16 | 131.07 | 2.7M |
| 2022-02-15 | 118.05 | 119.18 | 112.91 | 115.20 | 1.3M |
| 2022-02-14 | 117.72 | 126.35 | 114.87 | 116.89 | 1.7M |
| 2022-02-11 | 125.72 | 131.75 | 116.89 | 119.60 | 2.0M |
| 2022-02-10 | 124.37 | 137.12 | 123.65 | 133.78 | 2.7M |
| 2022-02-09 | 111.88 | 131.76 | 110.14 | 130.74 | 3.9M |
| 2022-02-08 | 95.95 | 113.29 | 95.27 | 112.16 | 3.0M |
| 2022-02-07 | 106.08 | 106.08 | 86.57 | 95.26 | 2.1M |
| 2022-01-28 | 105.35 | 111.62 | 102.03 | 107.01 | 2.3M |
| 2022-01-27 | 104.05 | 110.73 | 104.05 | 105.62 | 2.7M |
| 2022-01-26 | 110.81 | 112.49 | 102.04 | 102.96 | 2.1M |
| 2022-01-25 | 116.89 | 120.12 | 106.96 | 109.46 | 2.4M |
| 2022-01-24 | 113.35 | 121.63 | 104.73 | 116.39 | 3.9M |
| 2022-01-21 | 146.11 | 146.11 | 118.46 | 118.46 | 3.3M |
| 2022-01-20 | 156.76 | 177.70 | 141.89 | 148.07 | 4.1M |
| 2022-01-19 | 154.72 | 165.03 | 147.99 | 153.60 | 2.5M |
| 2022-01-18 | 175.68 | 181.71 | 152.70 | 159.46 | 2.9M |
| 2022-01-17 | 204.56 | 204.56 | 176.62 | 190.54 | 4.0M |
| 2022-01-14 | 168.92 | 204.57 | 165.38 | 204.57 | 4.4M |
| 2022-01-13 | 181.26 | 183.78 | 162.45 | 170.47 | 4.6M |
| 2022-01-12 | 175.68 | 186.33 | 162.37 | 182.43 | 5.1M |
| 2022-01-11 | 155.54 | 173.78 | 145.27 | 173.78 | 4.1M |
| 2022-01-10 | 135.14 | 144.82 | 132.85 | 144.82 | 2.1M |
| 2022-01-07 | 105.60 | 120.68 | 104.84 | 120.68 | 2.9M |
| 2022-01-06 | 85.14 | 100.57 | 85.14 | 100.57 | 3.0M |
| 2022-01-05 | 92.81 | 93.55 | 81.76 | 83.80 | 1.8M |
| 2022-01-04 | 95.70 | 97.73 | 92.57 | 92.57 | 1.0M |