| 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 |
136.00 |
137.00 |
131.50 |
135.28 |
3.0M |
| 2022-12-29 |
134.83 |
137.60 |
134.02 |
135.49 |
3.2M |
| 2022-12-28 |
136.00 |
139.35 |
134.56 |
135.99 |
4.3M |
| 2022-12-27 |
130.98 |
139.36 |
129.22 |
137.99 |
6.8M |
| 2022-12-26 |
129.88 |
131.98 |
127.55 |
129.94 |
2.9M |
| 2022-12-23 |
129.33 |
132.48 |
128.08 |
129.83 |
2.3M |
| 2022-12-22 |
124.31 |
132.80 |
124.31 |
130.69 |
4.8M |
| 2022-12-21 |
123.01 |
126.23 |
123.00 |
124.20 |
1.8M |
| 2022-12-20 |
125.10 |
127.00 |
122.08 |
122.80 |
3.1M |
| 2022-12-19 |
128.00 |
130.38 |
125.20 |
125.98 |
2.9M |
| 2022-12-16 |
126.83 |
130.30 |
126.82 |
128.99 |
2.8M |
| 2022-12-15 |
130.10 |
132.94 |
128.39 |
128.39 |
4.3M |
| 2022-12-14 |
125.00 |
130.88 |
123.60 |
129.30 |
4.3M |
| 2022-12-13 |
122.00 |
128.66 |
121.88 |
125.40 |
4.5M |
| 2022-12-12 |
124.00 |
125.15 |
122.00 |
122.15 |
3.3M |
| 2022-12-09 |
126.51 |
127.10 |
123.30 |
125.56 |
4.6M |
| 2022-12-08 |
124.00 |
128.49 |
122.20 |
127.11 |
6.4M |
| 2022-12-07 |
122.48 |
125.79 |
120.79 |
124.53 |
6.4M |
| 2022-12-06 |
115.00 |
125.50 |
114.99 |
122.72 |
10.4M |
| 2022-12-05 |
113.68 |
117.31 |
112.17 |
115.55 |
10.4M |
| 2022-12-02 |
111.94 |
114.44 |
110.40 |
111.15 |
5.8M |
| 2022-12-01 |
111.80 |
115.47 |
110.58 |
112.35 |
7.8M |
| 2022-11-30 |
111.80 |
112.29 |
107.30 |
108.40 |
3.9M |
| 2022-11-29 |
106.21 |
111.88 |
106.21 |
111.38 |
6.4M |
| 2022-11-28 |
105.10 |
106.85 |
104.18 |
106.21 |
3.2M |
| 2022-11-25 |
108.09 |
108.42 |
106.30 |
107.35 |
1.4M |
| 2022-11-24 |
108.12 |
109.17 |
107.33 |
108.33 |
1.7M |
| 2022-11-23 |
107.81 |
108.99 |
106.01 |
108.48 |
2.3M |
| 2022-11-22 |
109.18 |
110.99 |
107.70 |
108.10 |
2.3M |
| 2022-11-21 |
111.52 |
111.99 |
108.02 |
110.17 |
3.7M |
| 2022-11-18 |
113.51 |
116.60 |
111.83 |
114.48 |
5.2M |
| 2022-11-17 |
112.71 |
115.47 |
111.00 |
113.46 |
4.2M |
| 2022-11-16 |
111.85 |
116.79 |
111.85 |
113.39 |
6.7M |
| 2022-11-15 |
106.50 |
112.99 |
104.90 |
111.75 |
6.8M |
| 2022-11-14 |
107.10 |
108.10 |
105.88 |
106.49 |
3.6M |
| 2022-11-11 |
109.70 |
110.12 |
106.53 |
107.03 |
4.8M |
| 2022-11-10 |
107.53 |
108.29 |
105.59 |
106.68 |
3.6M |
| 2022-11-09 |
108.80 |
109.95 |
107.89 |
107.98 |
3.8M |
| 2022-11-08 |
108.36 |
109.58 |
107.80 |
109.05 |
4.5M |
| 2022-11-07 |
109.97 |
110.50 |
106.51 |
109.46 |
10.6M |
| 2022-11-04 |
110.01 |
117.50 |
109.96 |
115.58 |
4.2M |
| 2022-11-03 |
108.80 |
112.45 |
108.08 |
110.88 |
3.9M |
| 2022-11-02 |
110.50 |
117.20 |
110.00 |
112.11 |
3.6M |
| 2022-11-01 |
105.53 |
112.75 |
104.59 |
112.70 |
4.1M |
| 2022-10-31 |
110.05 |
112.02 |
104.85 |
105.99 |
4.7M |
| 2022-10-28 |
114.80 |
116.88 |
112.68 |
113.15 |
2.2M |
| 2022-10-27 |
118.00 |
118.30 |
115.47 |
116.09 |
2.2M |
| 2022-10-26 |
111.88 |
118.50 |
111.71 |
118.31 |
3.9M |
| 2022-10-25 |
112.54 |
114.28 |
109.66 |
111.70 |
3.1M |
| 2022-10-24 |
121.00 |
122.69 |
112.34 |
113.20 |
4.3M |
| 2022-10-21 |
124.70 |
126.03 |
121.46 |
122.80 |
2.0M |
| 2022-10-20 |
127.01 |
132.80 |
124.73 |
125.51 |
3.0M |
| 2022-10-19 |
130.03 |
130.99 |
128.00 |
128.00 |
1.3M |
| 2022-10-18 |
133.60 |
133.60 |
130.51 |
130.61 |
2.1M |
| 2022-10-17 |
133.01 |
134.34 |
130.38 |
132.38 |
1.9M |
| 2022-10-14 |
129.98 |
136.34 |
129.09 |
133.33 |
2.5M |
| 2022-10-13 |
126.88 |
132.10 |
125.29 |
128.50 |
1.8M |
| 2022-10-12 |
128.50 |
128.50 |
122.70 |
127.66 |
1.8M |
| 2022-10-11 |
127.85 |
129.79 |
126.20 |
127.47 |
1.5M |
| 2022-10-10 |
133.00 |
134.71 |
127.37 |
127.73 |
2.3M |
| 2022-09-30 |
131.41 |
134.20 |
130.49 |
131.00 |
1.4M |
| 2022-09-29 |
133.52 |
136.80 |
130.88 |
132.00 |
1.9M |
| 2022-09-28 |
133.69 |
136.48 |
131.89 |
133.00 |
1.9M |
| 2022-09-27 |
129.00 |
135.00 |
128.33 |
134.02 |
2.2M |
| 2022-09-26 |
124.20 |
130.99 |
124.19 |
128.88 |
2.1M |
| 2022-09-23 |
128.81 |
128.97 |
126.00 |
126.30 |
1.5M |
| 2022-09-22 |
129.56 |
130.50 |
124.55 |
128.50 |
2.2M |
| 2022-09-21 |
131.75 |
135.90 |
129.55 |
129.78 |
4.7M |
| 2022-09-20 |
121.20 |
130.66 |
121.20 |
128.79 |
5.0M |
| 2022-09-19 |
140.22 |
141.00 |
120.00 |
121.05 |
7.0M |
| 2022-09-16 |
145.00 |
145.50 |
140.00 |
140.23 |
2.6M |
| 2022-09-15 |
142.00 |
148.17 |
141.38 |
143.30 |
3.5M |
| 2022-09-14 |
139.32 |
141.80 |
139.01 |
141.30 |
1.4M |
| 2022-09-13 |
140.03 |
142.48 |
138.54 |
141.36 |
1.7M |
| 2022-09-09 |
139.17 |
143.40 |
138.51 |
140.80 |
2.7M |
| 2022-09-08 |
137.90 |
140.45 |
135.72 |
139.13 |
2.1M |
| 2022-09-07 |
137.00 |
138.50 |
135.07 |
136.89 |
1.6M |
| 2022-09-06 |
138.01 |
139.70 |
136.51 |
137.78 |
1.6M |
| 2022-09-05 |
140.31 |
141.99 |
137.39 |
137.88 |
1.6M |
| 2022-09-02 |
140.66 |
144.17 |
140.10 |
141.48 |
1.8M |
| 2022-09-01 |
143.00 |
144.00 |
139.38 |
139.96 |
1.8M |
| 2022-08-31 |
143.85 |
147.48 |
142.00 |
143.05 |
2.7M |
| 2022-08-30 |
141.74 |
146.00 |
141.05 |
145.43 |
3.1M |
| 2022-08-29 |
139.95 |
142.68 |
137.20 |
141.97 |
2.9M |
| 2022-08-26 |
138.00 |
146.50 |
137.88 |
141.88 |
4.0M |
| 2022-08-25 |
135.52 |
140.50 |
135.52 |
138.00 |
2.2M |
| 2022-08-24 |
135.64 |
139.77 |
135.64 |
136.07 |
2.6M |
| 2022-08-23 |
140.50 |
141.99 |
136.10 |
136.51 |
3.1M |
| 2022-08-22 |
140.00 |
142.33 |
137.11 |
141.21 |
1.4M |
| 2022-08-19 |
139.24 |
142.80 |
139.06 |
140.01 |
1.9M |
| 2022-08-18 |
146.30 |
146.30 |
140.22 |
140.80 |
3.3M |
| 2022-08-17 |
143.40 |
147.36 |
142.10 |
146.99 |
2.8M |
| 2022-08-16 |
145.41 |
145.60 |
143.09 |
143.57 |
2.0M |
| 2022-08-15 |
148.88 |
148.88 |
141.80 |
146.18 |
3.3M |
| 2022-08-12 |
148.07 |
149.98 |
146.19 |
147.73 |
2.0M |
| 2022-08-11 |
146.44 |
150.47 |
144.47 |
148.94 |
3.2M |
| 2022-08-10 |
148.81 |
150.83 |
143.66 |
145.09 |
4.3M |
| 2022-08-09 |
149.50 |
151.81 |
146.00 |
150.45 |
2.2M |
| 2022-08-08 |
153.33 |
156.80 |
150.15 |
150.48 |
2.6M |
| 2022-08-05 |
150.09 |
155.50 |
149.99 |
154.50 |
2.6M |
| 2022-08-04 |
152.10 |
154.30 |
148.06 |
150.09 |
2.5M |
| 2022-08-03 |
153.52 |
156.50 |
148.51 |
153.57 |
3.8M |
| 2022-08-02 |
153.01 |
155.85 |
148.62 |
151.00 |
5.0M |
| 2022-08-01 |
158.50 |
159.23 |
154.20 |
156.20 |
2.9M |
| 2022-07-29 |
162.00 |
162.50 |
156.83 |
159.23 |
3.1M |
| 2022-07-28 |
160.90 |
164.55 |
157.95 |
162.02 |
3.7M |
| 2022-07-27 |
153.61 |
164.66 |
153.61 |
160.89 |
6.2M |
| 2022-07-26 |
151.50 |
154.54 |
148.88 |
152.00 |
3.1M |
| 2022-07-25 |
150.80 |
153.70 |
148.59 |
150.98 |
2.3M |
| 2022-07-22 |
154.88 |
157.50 |
150.03 |
150.86 |
4.0M |
| 2022-07-21 |
154.00 |
156.30 |
152.00 |
153.50 |
6.0M |
| 2022-07-20 |
136.99 |
155.00 |
136.91 |
152.72 |
9.9M |
| 2022-07-19 |
137.00 |
138.15 |
135.01 |
136.24 |
1.6M |
| 2022-07-18 |
135.64 |
138.99 |
131.01 |
138.20 |
2.7M |
| 2022-07-15 |
135.52 |
138.51 |
134.88 |
135.66 |
2.4M |
| 2022-07-14 |
135.20 |
139.73 |
135.20 |
137.00 |
4.1M |
| 2022-07-13 |
129.70 |
136.66 |
129.05 |
136.26 |
4.0M |
| 2022-07-12 |
130.61 |
131.79 |
128.90 |
128.91 |
2.0M |
| 2022-07-11 |
133.42 |
135.68 |
128.25 |
130.87 |
3.4M |
| 2022-07-08 |
135.80 |
137.75 |
135.13 |
135.68 |
2.0M |
| 2022-07-07 |
134.40 |
135.76 |
131.68 |
135.10 |
2.2M |
| 2022-07-06 |
135.34 |
138.88 |
134.00 |
134.92 |
2.8M |
| 2022-07-05 |
140.68 |
140.69 |
134.88 |
137.05 |
3.8M |
| 2022-07-04 |
139.30 |
142.30 |
136.79 |
140.78 |
3.1M |
| 2022-07-01 |
143.14 |
143.68 |
138.30 |
139.43 |
3.3M |
| 2022-06-30 |
136.59 |
144.49 |
136.59 |
142.18 |
5.2M |
| 2022-06-29 |
138.00 |
141.30 |
136.36 |
136.78 |
3.6M |
| 2022-06-28 |
141.80 |
141.93 |
135.50 |
137.86 |
4.7M |
| 2022-06-27 |
138.59 |
142.09 |
137.99 |
140.99 |
6.6M |
| 2022-06-24 |
149.10 |
149.58 |
132.01 |
136.24 |
11.8M |
| 2022-06-23 |
144.86 |
148.82 |
144.86 |
148.43 |
2.4M |
| 2022-06-22 |
148.00 |
150.38 |
145.45 |
145.84 |
2.6M |
| 2022-06-21 |
149.47 |
151.26 |
145.80 |
147.52 |
2.5M |
| 2022-06-20 |
148.30 |
154.05 |
148.30 |
149.14 |
5.2M |
| 2022-06-17 |
142.41 |
149.49 |
140.50 |
148.29 |
4.7M |
| 2022-06-16 |
138.06 |
145.98 |
138.06 |
143.32 |
4.4M |
| 2022-06-15 |
141.30 |
144.30 |
137.38 |
138.50 |
4.1M |
| 2022-06-14 |
138.90 |
141.21 |
136.50 |
140.30 |
3.2M |
| 2022-06-13 |
139.00 |
142.60 |
138.51 |
140.90 |
3.8M |
| 2022-06-10 |
140.73 |
143.68 |
140.20 |
140.51 |
4.9M |
| 2022-06-09 |
146.00 |
148.34 |
139.20 |
141.60 |
5.6M |
| 2022-06-08 |
145.55 |
149.30 |
143.10 |
147.00 |
4.6M |
| 2022-06-07 |
143.20 |
150.50 |
142.31 |
147.32 |
5.2M |
| 2022-06-06 |
145.50 |
148.66 |
141.37 |
143.11 |
7.0M |
| 2022-06-02 |
146.00 |
149.80 |
143.83 |
148.94 |
3.7M |
| 2022-06-01 |
145.95 |
147.96 |
144.38 |
146.41 |
3.0M |
| 2022-05-31 |
138.66 |
147.48 |
138.01 |
147.18 |
6.7M |
| 2022-05-30 |
143.00 |
144.99 |
138.00 |
139.73 |
5.0M |
| 2022-05-27 |
135.80 |
139.93 |
135.80 |
137.40 |
4.2M |
| 2022-05-26 |
133.93 |
135.79 |
130.10 |
134.85 |
3.1M |
| 2022-05-25 |
131.03 |
134.98 |
130.89 |
133.95 |
3.5M |
| 2022-05-24 |
138.00 |
138.99 |
131.94 |
131.94 |
4.5M |
| 2022-05-23 |
137.20 |
139.98 |
135.03 |
139.31 |
4.8M |
| 2022-05-20 |
125.03 |
137.27 |
124.90 |
137.19 |
6.9M |
| 2022-05-19 |
124.00 |
126.40 |
122.30 |
124.89 |
2.6M |
| 2022-05-18 |
127.58 |
130.12 |
125.35 |
125.60 |
2.9M |
| 2022-05-17 |
124.86 |
128.21 |
121.51 |
127.88 |
4.4M |
| 2022-05-16 |
128.01 |
130.98 |
124.33 |
125.05 |
3.4M |
| 2022-05-13 |
130.88 |
131.50 |
125.80 |
126.88 |
3.1M |
| 2022-05-12 |
126.70 |
132.30 |
125.66 |
129.27 |
4.2M |
| 2022-05-11 |
125.99 |
129.99 |
124.05 |
126.70 |
4.6M |
| 2022-05-10 |
120.46 |
127.16 |
120.01 |
126.00 |
4.2M |
| 2022-05-09 |
128.00 |
130.53 |
119.98 |
122.99 |
4.9M |
| 2022-05-06 |
129.01 |
134.85 |
127.50 |
128.55 |
3.3M |
| 2022-05-05 |
133.00 |
135.84 |
130.38 |
133.00 |
3.6M |
| 2022-04-29 |
130.02 |
138.80 |
127.96 |
135.50 |
5.6M |
| 2022-04-28 |
128.83 |
132.78 |
127.00 |
130.00 |
4.6M |
| 2022-04-27 |
125.00 |
129.90 |
123.99 |
129.90 |
5.9M |
| 2022-04-26 |
119.95 |
129.81 |
119.52 |
125.70 |
7.4M |
| 2022-04-25 |
118.00 |
123.33 |
115.88 |
116.30 |
3.9M |
| 2022-04-22 |
121.00 |
125.00 |
119.25 |
121.62 |
4.3M |
| 2022-04-21 |
115.66 |
124.50 |
115.66 |
122.96 |
6.1M |
| 2022-04-20 |
115.33 |
121.00 |
114.00 |
117.43 |
3.5M |
| 2022-04-19 |
120.14 |
120.30 |
114.81 |
115.05 |
2.9M |
| 2022-04-18 |
113.50 |
120.00 |
113.00 |
119.43 |
3.3M |
| 2022-04-15 |
112.48 |
116.66 |
111.30 |
116.00 |
3.3M |
| 2022-04-14 |
103.60 |
117.49 |
103.60 |
114.68 |
5.5M |
| 2022-04-13 |
105.01 |
105.50 |
102.00 |
102.50 |
2.2M |
| 2022-04-12 |
102.75 |
106.56 |
101.59 |
105.80 |
3.0M |
| 2022-04-11 |
107.50 |
108.45 |
102.67 |
103.00 |
3.0M |
| 2022-04-08 |
113.71 |
114.68 |
109.00 |
109.26 |
2.3M |
| 2022-04-07 |
116.03 |
118.18 |
113.60 |
113.71 |
1.7M |
| 2022-04-06 |
119.80 |
119.80 |
116.11 |
116.63 |
2.5M |
| 2022-04-01 |
119.36 |
122.19 |
116.60 |
120.20 |
2.9M |
| 2022-03-31 |
119.00 |
122.19 |
118.00 |
120.99 |
3.5M |
| 2022-03-30 |
113.87 |
119.84 |
112.36 |
119.80 |
4.1M |
| 2022-03-29 |
110.99 |
114.52 |
110.99 |
112.12 |
1.9M |
| 2022-03-28 |
110.64 |
113.10 |
109.66 |
110.93 |
1.5M |
| 2022-03-25 |
115.88 |
116.48 |
111.70 |
112.00 |
2.4M |
| 2022-03-24 |
115.00 |
118.50 |
114.00 |
116.82 |
2.4M |
| 2022-03-23 |
114.49 |
119.88 |
113.00 |
116.84 |
3.4M |
| 2022-03-22 |
116.45 |
116.45 |
113.21 |
113.49 |
2.0M |
| 2022-03-21 |
114.90 |
116.78 |
113.51 |
115.42 |
3.4M |
| 2022-03-18 |
111.40 |
113.17 |
109.66 |
112.46 |
2.7M |
| 2022-03-17 |
112.00 |
113.96 |
108.58 |
112.22 |
3.4M |
| 2022-03-16 |
103.99 |
108.40 |
101.00 |
107.90 |
3.4M |
| 2022-03-15 |
105.42 |
107.98 |
102.80 |
102.80 |
2.7M |
| 2022-03-14 |
112.98 |
114.09 |
105.88 |
105.91 |
4.0M |
| 2022-03-11 |
110.63 |
114.50 |
108.61 |
114.48 |
3.6M |
| 2022-03-10 |
112.80 |
116.61 |
112.45 |
112.54 |
2.9M |
| 2022-03-09 |
112.20 |
113.89 |
105.50 |
108.59 |
2.5M |
| 2022-03-08 |
115.20 |
117.10 |
111.81 |
112.00 |
2.4M |
| 2022-03-07 |
120.98 |
120.98 |
112.89 |
115.15 |
2.7M |
| 2022-03-04 |
116.42 |
124.00 |
116.30 |
120.14 |
3.3M |
| 2022-03-03 |
121.20 |
121.93 |
117.07 |
117.07 |
2.1M |
| 2022-03-02 |
121.47 |
121.47 |
119.13 |
120.33 |
1.5M |
| 2022-03-01 |
123.61 |
123.88 |
120.31 |
121.58 |
2.2M |
| 2022-02-28 |
121.88 |
124.80 |
120.50 |
123.88 |
2.6M |
| 2022-02-25 |
120.00 |
125.57 |
120.00 |
122.48 |
3.7M |
| 2022-02-24 |
119.00 |
122.31 |
116.47 |
117.82 |
2.7M |
| 2022-02-23 |
115.49 |
123.20 |
115.27 |
119.90 |
3.3M |
| 2022-02-22 |
114.36 |
116.39 |
113.77 |
115.10 |
1.9M |
| 2022-02-21 |
117.77 |
121.22 |
116.30 |
116.90 |
1.8M |
| 2022-02-18 |
117.54 |
118.90 |
115.05 |
117.92 |
1.3M |
| 2022-02-17 |
118.17 |
119.26 |
117.50 |
118.02 |
1.4M |
| 2022-02-16 |
117.75 |
120.70 |
117.00 |
119.13 |
1.8M |
| 2022-02-15 |
112.50 |
119.44 |
112.20 |
117.76 |
2.8M |
| 2022-02-14 |
110.19 |
113.76 |
109.61 |
112.18 |
2.2M |
| 2022-02-11 |
118.52 |
118.52 |
110.66 |
111.38 |
4.1M |
| 2022-02-10 |
123.00 |
123.02 |
117.60 |
118.50 |
2.6M |
| 2022-02-09 |
121.12 |
122.65 |
119.72 |
122.50 |
1.5M |
| 2022-02-08 |
120.00 |
121.12 |
117.26 |
121.12 |
1.6M |
| 2022-02-07 |
121.99 |
123.77 |
119.00 |
120.01 |
1.7M |
| 2022-01-28 |
119.50 |
122.96 |
119.50 |
119.90 |
1.7M |
| 2022-01-27 |
123.40 |
124.48 |
119.72 |
119.78 |
1.6M |
| 2022-01-26 |
124.20 |
126.00 |
122.08 |
123.04 |
1.3M |
| 2022-01-25 |
127.53 |
128.20 |
123.36 |
123.97 |
1.7M |
| 2022-01-24 |
125.50 |
128.45 |
125.15 |
127.80 |
1.5M |
| 2022-01-21 |
130.30 |
130.79 |
125.20 |
126.31 |
2.4M |
| 2022-01-20 |
133.00 |
135.35 |
129.88 |
130.30 |
1.8M |
| 2022-01-19 |
134.39 |
135.88 |
133.00 |
133.48 |
1.6M |
| 2022-01-18 |
139.00 |
139.75 |
134.21 |
134.39 |
2.6M |
| 2022-01-17 |
135.55 |
140.42 |
135.20 |
139.29 |
1.8M |
| 2022-01-14 |
136.00 |
138.45 |
135.50 |
136.70 |
1.4M |
| 2022-01-13 |
143.69 |
143.69 |
136.98 |
136.98 |
1.8M |
| 2022-01-12 |
142.11 |
143.50 |
140.11 |
142.58 |
1.2M |
| 2022-01-11 |
140.73 |
145.75 |
140.01 |
140.93 |
2.0M |
| 2022-01-10 |
139.18 |
142.28 |
136.30 |
140.89 |
1.9M |
| 2022-01-07 |
142.63 |
143.12 |
138.18 |
138.80 |
2.6M |
| 2022-01-06 |
147.10 |
148.58 |
140.52 |
142.63 |
3.2M |
| 2022-01-05 |
149.49 |
151.46 |
147.00 |
148.00 |
2.4M |
| 2022-01-04 |
155.30 |
156.00 |
148.20 |
150.57 |
3.0M |