| 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 |
141.50 |
141.50 |
137.50 |
138.00 |
0.5M |
| 2022-12-29 |
137.50 |
139.50 |
137.00 |
139.00 |
0.4M |
| 2022-12-28 |
140.50 |
142.50 |
137.50 |
137.50 |
0.7M |
| 2022-12-27 |
143.00 |
144.00 |
141.50 |
142.00 |
0.3M |
| 2022-12-26 |
144.50 |
144.50 |
141.50 |
142.00 |
0.2M |
| 2022-12-23 |
143.00 |
143.50 |
140.50 |
142.00 |
0.3M |
| 2022-12-22 |
146.00 |
146.50 |
143.00 |
145.00 |
0.5M |
| 2022-12-21 |
146.50 |
147.50 |
142.50 |
144.00 |
1.0M |
| 2022-12-20 |
152.50 |
152.50 |
144.00 |
144.50 |
1.1M |
| 2022-12-19 |
148.00 |
153.00 |
148.00 |
151.50 |
0.5M |
| 2022-12-16 |
154.00 |
155.00 |
149.50 |
151.00 |
1.1M |
| 2022-12-15 |
154.00 |
160.00 |
154.00 |
155.00 |
1.6M |
| 2022-12-14 |
152.00 |
159.00 |
151.50 |
156.00 |
2.6M |
| 2022-12-13 |
153.50 |
153.50 |
149.00 |
149.00 |
0.7M |
| 2022-12-12 |
151.50 |
156.00 |
151.50 |
151.50 |
1.2M |
| 2022-12-09 |
150.00 |
152.50 |
149.00 |
151.00 |
1.1M |
| 2022-12-08 |
144.00 |
150.00 |
144.00 |
147.00 |
0.8M |
| 2022-12-07 |
152.00 |
152.00 |
143.50 |
143.50 |
1.8M |
| 2022-12-06 |
154.50 |
158.00 |
151.50 |
152.50 |
1.1M |
| 2022-12-05 |
151.50 |
157.50 |
150.00 |
156.00 |
1.4M |
| 2022-12-02 |
144.00 |
155.50 |
143.50 |
151.50 |
2.7M |
| 2022-12-01 |
144.00 |
146.50 |
143.50 |
144.00 |
0.8M |
| 2022-11-30 |
142.50 |
144.00 |
141.50 |
143.00 |
0.4M |
| 2022-11-29 |
145.00 |
145.00 |
140.50 |
142.50 |
0.5M |
| 2022-11-28 |
141.50 |
145.00 |
140.50 |
144.50 |
0.5M |
| 2022-11-25 |
145.50 |
147.00 |
143.00 |
143.50 |
0.4M |
| 2022-11-24 |
144.50 |
144.50 |
141.50 |
144.00 |
0.4M |
| 2022-11-23 |
145.00 |
146.00 |
143.00 |
143.50 |
0.4M |
| 2022-11-22 |
147.00 |
147.00 |
143.00 |
144.00 |
0.6M |
| 2022-11-21 |
146.00 |
151.50 |
145.00 |
147.50 |
1.3M |
| 2022-11-18 |
141.50 |
154.50 |
141.50 |
145.50 |
3.3M |
| 2022-11-17 |
136.00 |
141.50 |
135.00 |
141.00 |
1.1M |
| 2022-11-16 |
135.00 |
136.00 |
133.00 |
135.00 |
0.6M |
| 2022-11-15 |
138.00 |
138.00 |
133.00 |
136.00 |
0.7M |
| 2022-11-14 |
133.50 |
138.50 |
133.50 |
138.00 |
0.6M |
| 2022-11-11 |
136.00 |
137.00 |
131.00 |
133.50 |
1.3M |
| 2022-11-10 |
139.00 |
139.00 |
131.50 |
133.00 |
1.5M |
| 2022-11-09 |
145.00 |
145.50 |
139.00 |
140.50 |
0.9M |
| 2022-11-08 |
143.00 |
146.00 |
143.00 |
143.50 |
0.5M |
| 2022-11-07 |
145.00 |
145.00 |
142.50 |
143.50 |
0.4M |
| 2022-11-04 |
141.00 |
145.00 |
139.00 |
145.00 |
0.5M |
| 2022-11-03 |
139.00 |
141.00 |
139.00 |
141.00 |
0.3M |
| 2022-11-02 |
142.00 |
142.00 |
140.50 |
141.00 |
0.3M |
| 2022-11-01 |
139.50 |
141.00 |
139.50 |
141.00 |
0.2M |
| 2022-10-31 |
138.50 |
141.00 |
138.50 |
139.00 |
0.2M |
| 2022-10-28 |
142.50 |
143.50 |
137.50 |
138.00 |
0.4M |
| 2022-10-27 |
139.50 |
144.50 |
139.00 |
142.50 |
0.6M |
| 2022-10-26 |
140.00 |
140.00 |
136.00 |
138.00 |
0.4M |
| 2022-10-25 |
138.50 |
141.50 |
137.00 |
137.50 |
0.6M |
| 2022-10-24 |
145.00 |
146.00 |
138.00 |
138.00 |
0.9M |
| 2022-10-21 |
146.00 |
149.50 |
141.50 |
141.50 |
2.5M |
| 2022-10-20 |
139.50 |
142.50 |
137.50 |
139.50 |
0.6M |
| 2022-10-19 |
143.50 |
147.00 |
138.00 |
139.50 |
1.7M |
| 2022-10-18 |
139.00 |
144.00 |
136.50 |
142.00 |
1.5M |
| 2022-10-17 |
131.00 |
136.50 |
128.00 |
135.50 |
0.7M |
| 2022-10-14 |
135.00 |
136.50 |
133.00 |
133.00 |
0.3M |
| 2022-10-13 |
137.50 |
138.50 |
131.00 |
131.00 |
0.7M |
| 2022-10-12 |
142.00 |
142.00 |
130.50 |
137.50 |
1.1M |
| 2022-10-11 |
148.00 |
148.00 |
138.50 |
138.50 |
0.8M |
| 2022-10-07 |
154.55 |
154.55 |
147.73 |
149.09 |
0.7M |
| 2022-10-06 |
155.45 |
158.18 |
153.18 |
154.55 |
0.5M |
| 2022-10-05 |
156.36 |
156.82 |
151.82 |
152.27 |
0.8M |
| 2022-10-04 |
151.36 |
155.91 |
149.55 |
155.00 |
1.1M |
| 2022-10-03 |
148.64 |
151.36 |
147.27 |
148.18 |
0.5M |
| 2022-09-30 |
147.73 |
151.82 |
143.18 |
151.82 |
0.8M |
| 2022-09-29 |
146.36 |
150.91 |
146.36 |
148.18 |
0.9M |
| 2022-09-28 |
149.09 |
151.82 |
143.64 |
143.64 |
0.7M |
| 2022-09-27 |
145.91 |
151.36 |
145.45 |
150.91 |
0.9M |
| 2022-09-26 |
155.45 |
155.91 |
144.55 |
145.45 |
1.0M |
| 2022-09-23 |
160.00 |
162.27 |
153.64 |
155.45 |
1.3M |
| 2022-09-22 |
157.27 |
160.00 |
153.18 |
159.55 |
0.8M |
| 2022-09-21 |
159.09 |
159.09 |
154.09 |
155.45 |
0.6M |
| 2022-09-20 |
157.27 |
160.45 |
155.91 |
157.27 |
0.9M |
| 2022-09-19 |
156.36 |
158.64 |
151.36 |
153.64 |
1.5M |
| 2022-09-16 |
159.09 |
161.82 |
155.91 |
156.82 |
1.4M |
| 2022-09-15 |
159.09 |
164.55 |
157.27 |
158.18 |
2.2M |
| 2022-09-14 |
148.18 |
160.00 |
147.73 |
159.55 |
2.1M |
| 2022-09-13 |
150.91 |
154.09 |
149.09 |
152.73 |
0.8M |
| 2022-09-12 |
151.82 |
152.73 |
148.64 |
149.09 |
0.4M |
| 2022-09-08 |
148.64 |
151.36 |
148.18 |
150.00 |
0.6M |
| 2022-09-07 |
145.45 |
148.64 |
142.73 |
146.36 |
0.8M |
| 2022-09-06 |
150.00 |
150.00 |
145.45 |
147.27 |
0.5M |
| 2022-09-05 |
152.73 |
152.73 |
146.36 |
148.18 |
0.9M |
| 2022-09-02 |
152.73 |
155.91 |
151.82 |
153.64 |
1.3M |
| 2022-09-01 |
150.45 |
151.36 |
148.18 |
150.91 |
0.6M |
| 2022-08-31 |
152.27 |
153.18 |
150.00 |
151.82 |
0.6M |
| 2022-08-30 |
152.27 |
154.09 |
150.00 |
152.27 |
0.9M |
| 2022-08-29 |
148.64 |
151.36 |
145.91 |
151.36 |
2.0M |
| 2022-08-26 |
151.36 |
156.82 |
151.36 |
153.64 |
1.8M |
| 2022-08-25 |
152.73 |
153.18 |
149.55 |
151.82 |
1.8M |
| 2022-08-24 |
146.36 |
152.27 |
144.09 |
150.00 |
2.7M |
| 2022-08-23 |
138.64 |
148.18 |
138.18 |
144.09 |
2.1M |
| 2022-08-22 |
143.18 |
145.91 |
139.09 |
140.00 |
0.9M |
| 2022-08-19 |
142.27 |
148.64 |
141.36 |
144.09 |
1.8M |
| 2022-08-18 |
140.45 |
144.09 |
139.09 |
140.45 |
1.0M |
| 2022-08-17 |
135.45 |
142.27 |
135.00 |
140.45 |
1.8M |
| 2022-08-16 |
126.82 |
139.55 |
126.82 |
136.36 |
1.2M |
| 2022-08-15 |
122.27 |
130.45 |
122.27 |
129.09 |
0.9M |
| 2022-08-12 |
120.45 |
122.73 |
120.45 |
121.82 |
0.1M |
| 2022-08-11 |
123.18 |
123.18 |
120.91 |
121.36 |
0.1M |
| 2022-08-10 |
122.73 |
124.09 |
120.91 |
121.36 |
0.1M |
| 2022-08-09 |
122.73 |
123.18 |
120.91 |
122.73 |
0.1M |
| 2022-08-08 |
123.64 |
123.64 |
120.91 |
121.82 |
0.1M |
| 2022-08-05 |
120.45 |
125.91 |
120.45 |
124.55 |
0.4M |
| 2022-08-04 |
124.55 |
124.55 |
118.18 |
119.55 |
0.3M |
| 2022-08-03 |
129.09 |
129.09 |
124.09 |
124.09 |
0.3M |
| 2022-08-02 |
129.55 |
131.36 |
125.91 |
129.09 |
0.5M |
| 2022-08-01 |
128.64 |
132.73 |
127.27 |
130.45 |
0.8M |
| 2022-07-29 |
123.64 |
128.18 |
123.64 |
128.18 |
0.5M |
| 2022-07-28 |
124.55 |
125.45 |
122.27 |
123.18 |
0.1M |
| 2022-07-27 |
122.73 |
124.09 |
121.82 |
124.09 |
0.1M |
| 2022-07-26 |
125.91 |
125.91 |
122.27 |
122.73 |
0.1M |
| 2022-07-25 |
126.36 |
126.36 |
124.55 |
125.45 |
0.1M |
| 2022-07-22 |
129.09 |
129.09 |
125.45 |
125.91 |
0.2M |
| 2022-07-21 |
127.73 |
127.73 |
125.91 |
127.73 |
0.1M |
| 2022-07-20 |
128.64 |
128.64 |
126.36 |
127.27 |
0.2M |
| 2022-07-19 |
126.82 |
127.27 |
125.45 |
126.82 |
0.1M |
| 2022-07-18 |
128.18 |
129.09 |
126.36 |
127.27 |
0.2M |
| 2022-07-15 |
126.82 |
128.64 |
125.45 |
128.18 |
0.3M |
| 2022-07-14 |
121.36 |
127.73 |
120.45 |
126.36 |
0.5M |
| 2022-07-13 |
121.36 |
122.27 |
120.45 |
121.82 |
0.2M |
| 2022-07-12 |
120.00 |
120.91 |
117.27 |
119.09 |
0.1M |
| 2022-07-11 |
122.73 |
123.64 |
120.45 |
121.36 |
0.1M |
| 2022-07-08 |
118.18 |
123.64 |
118.18 |
122.73 |
0.5M |
| 2022-07-07 |
115.45 |
120.00 |
113.64 |
119.09 |
0.3M |
| 2022-07-06 |
118.64 |
118.64 |
111.82 |
117.73 |
0.4M |
| 2022-07-05 |
119.55 |
120.91 |
116.82 |
118.18 |
0.2M |
| 2022-07-04 |
115.00 |
120.91 |
115.00 |
118.64 |
0.3M |
| 2022-07-01 |
118.18 |
118.18 |
110.91 |
118.18 |
0.9M |
| 2022-06-30 |
124.09 |
124.09 |
118.64 |
118.64 |
0.3M |
| 2022-06-29 |
125.00 |
125.91 |
123.18 |
124.09 |
0.2M |
| 2022-06-28 |
129.09 |
129.09 |
125.91 |
125.91 |
0.1M |
| 2022-06-27 |
127.73 |
129.09 |
126.82 |
129.09 |
0.2M |
| 2022-06-24 |
125.91 |
128.18 |
124.09 |
124.09 |
0.3M |
| 2022-06-23 |
123.64 |
125.91 |
122.73 |
123.64 |
0.2M |
| 2022-06-22 |
126.36 |
126.36 |
122.27 |
124.55 |
0.2M |
| 2022-06-21 |
123.18 |
127.27 |
123.18 |
127.27 |
0.3M |
| 2022-06-20 |
127.27 |
127.27 |
122.73 |
122.73 |
0.3M |
| 2022-06-17 |
124.55 |
127.73 |
123.64 |
127.73 |
0.2M |
| 2022-06-16 |
130.91 |
130.91 |
125.45 |
127.27 |
0.3M |
| 2022-06-15 |
129.09 |
132.73 |
127.73 |
127.73 |
0.3M |
| 2022-06-14 |
127.73 |
128.64 |
125.45 |
128.64 |
0.1M |
| 2022-06-13 |
130.00 |
130.45 |
127.27 |
127.73 |
0.3M |
| 2022-06-10 |
132.27 |
133.64 |
131.82 |
132.73 |
0.1M |
| 2022-06-09 |
133.64 |
134.09 |
132.73 |
133.18 |
0.1M |
| 2022-06-08 |
133.64 |
135.00 |
133.18 |
133.64 |
0.1M |
| 2022-06-07 |
133.18 |
134.09 |
132.73 |
132.73 |
0.1M |
| 2022-06-06 |
135.91 |
136.82 |
134.55 |
135.00 |
0.1M |
| 2022-06-02 |
137.73 |
137.73 |
135.45 |
136.36 |
0.2M |
| 2022-06-01 |
136.82 |
139.55 |
135.45 |
137.73 |
0.3M |
| 2022-05-31 |
135.45 |
136.82 |
134.55 |
136.36 |
0.2M |
| 2022-05-30 |
139.09 |
139.09 |
134.55 |
134.55 |
0.5M |
| 2022-05-27 |
133.64 |
141.82 |
133.18 |
135.91 |
1.0M |
| 2022-05-26 |
133.64 |
134.09 |
131.36 |
131.36 |
0.1M |
| 2022-05-25 |
129.55 |
133.64 |
129.55 |
133.64 |
0.3M |
| 2022-05-24 |
135.00 |
135.45 |
130.45 |
130.45 |
0.3M |
| 2022-05-23 |
135.91 |
136.36 |
130.91 |
133.18 |
0.2M |
| 2022-05-20 |
134.55 |
139.55 |
134.55 |
135.45 |
0.6M |
| 2022-05-19 |
131.82 |
135.91 |
129.55 |
135.00 |
0.3M |
| 2022-05-18 |
134.55 |
135.00 |
132.27 |
133.18 |
0.2M |
| 2022-05-17 |
132.73 |
134.55 |
131.82 |
133.64 |
0.2M |
| 2022-05-16 |
130.00 |
133.64 |
130.00 |
130.91 |
0.2M |
| 2022-05-13 |
126.82 |
130.45 |
126.82 |
128.64 |
0.2M |
| 2022-05-12 |
125.91 |
127.27 |
125.45 |
126.36 |
0.2M |
| 2022-05-11 |
126.36 |
128.18 |
125.45 |
126.36 |
0.1M |
| 2022-05-10 |
127.27 |
127.27 |
122.73 |
126.36 |
0.2M |
| 2022-05-09 |
128.64 |
128.64 |
122.73 |
126.36 |
0.2M |
| 2022-05-06 |
125.45 |
128.64 |
125.45 |
128.18 |
0.1M |
| 2022-05-05 |
128.18 |
130.00 |
127.73 |
128.18 |
0.2M |
| 2022-05-04 |
125.91 |
128.18 |
125.45 |
126.36 |
0.2M |
| 2022-05-03 |
124.55 |
125.91 |
123.64 |
125.91 |
0.2M |
| 2022-04-29 |
124.09 |
125.91 |
123.64 |
125.45 |
0.2M |
| 2022-04-28 |
124.09 |
125.00 |
123.64 |
124.09 |
0.2M |
| 2022-04-27 |
119.09 |
123.18 |
119.09 |
123.18 |
0.5M |
| 2022-04-26 |
125.45 |
127.73 |
123.64 |
125.00 |
0.4M |
| 2022-04-25 |
129.09 |
129.09 |
123.18 |
123.64 |
0.6M |
| 2022-04-22 |
134.09 |
134.55 |
130.00 |
130.91 |
0.3M |
| 2022-04-21 |
135.45 |
137.27 |
134.09 |
135.00 |
0.3M |
| 2022-04-20 |
132.27 |
134.09 |
130.91 |
133.18 |
0.3M |
| 2022-04-19 |
132.73 |
133.18 |
130.91 |
131.82 |
0.1M |
| 2022-04-18 |
131.82 |
132.27 |
129.09 |
131.82 |
0.2M |
| 2022-04-15 |
135.00 |
135.00 |
131.82 |
132.27 |
0.2M |
| 2022-04-14 |
135.45 |
138.64 |
134.09 |
135.00 |
0.2M |
| 2022-04-13 |
133.64 |
137.27 |
133.64 |
135.00 |
0.2M |
| 2022-04-12 |
136.82 |
136.82 |
132.73 |
132.73 |
0.2M |
| 2022-04-11 |
141.36 |
141.36 |
133.64 |
135.00 |
0.2M |
| 2022-04-08 |
135.91 |
139.55 |
135.00 |
139.55 |
0.2M |
| 2022-04-07 |
139.55 |
140.00 |
135.00 |
135.00 |
0.3M |
| 2022-04-06 |
140.45 |
144.55 |
137.73 |
140.45 |
0.3M |
| 2022-04-01 |
143.64 |
143.64 |
140.00 |
143.64 |
0.2M |
| 2022-03-31 |
142.73 |
144.55 |
142.27 |
143.64 |
0.2M |
| 2022-03-30 |
145.91 |
148.18 |
142.73 |
143.64 |
0.6M |
| 2022-03-29 |
137.27 |
146.36 |
137.27 |
143.18 |
0.6M |
| 2022-03-28 |
138.18 |
138.18 |
134.55 |
135.91 |
0.2M |
| 2022-03-25 |
143.64 |
143.64 |
138.18 |
138.64 |
0.2M |
| 2022-03-24 |
147.27 |
147.27 |
141.82 |
143.18 |
0.3M |
| 2022-03-23 |
139.55 |
147.27 |
139.55 |
147.27 |
0.5M |
| 2022-03-22 |
140.91 |
140.91 |
139.09 |
139.09 |
0.1M |
| 2022-03-21 |
138.64 |
140.91 |
137.73 |
140.00 |
0.1M |
| 2022-03-18 |
137.27 |
139.09 |
137.27 |
138.64 |
0.1M |
| 2022-03-17 |
136.36 |
138.18 |
135.00 |
138.18 |
0.3M |
| 2022-03-16 |
133.18 |
133.64 |
128.64 |
133.18 |
0.3M |
| 2022-03-15 |
134.09 |
134.09 |
131.36 |
131.36 |
0.2M |
| 2022-03-14 |
135.45 |
135.45 |
133.18 |
134.09 |
0.1M |
| 2022-03-11 |
132.73 |
135.91 |
132.73 |
134.09 |
0.2M |
| 2022-03-10 |
131.36 |
137.27 |
131.36 |
134.09 |
0.4M |
| 2022-03-09 |
131.36 |
131.82 |
129.09 |
129.09 |
0.3M |
| 2022-03-08 |
130.91 |
132.73 |
127.27 |
130.00 |
0.4M |
| 2022-03-07 |
139.55 |
139.55 |
129.55 |
131.36 |
0.5M |
| 2022-03-04 |
140.91 |
140.91 |
138.18 |
140.00 |
0.3M |
| 2022-03-03 |
143.18 |
145.00 |
140.00 |
140.91 |
0.2M |
| 2022-03-02 |
144.09 |
144.09 |
141.36 |
142.73 |
0.1M |
| 2022-03-01 |
143.18 |
145.45 |
141.82 |
143.64 |
0.4M |
| 2022-02-25 |
139.55 |
141.82 |
138.64 |
141.82 |
0.5M |
| 2022-02-24 |
145.91 |
145.91 |
137.73 |
138.64 |
0.8M |
| 2022-02-23 |
147.27 |
149.55 |
147.27 |
148.64 |
0.4M |
| 2022-02-22 |
153.18 |
153.18 |
148.64 |
148.64 |
0.5M |
| 2022-02-21 |
153.18 |
155.45 |
152.73 |
153.64 |
0.2M |
| 2022-02-18 |
155.45 |
156.36 |
151.36 |
154.09 |
0.5M |
| 2022-02-17 |
158.64 |
158.64 |
156.36 |
156.82 |
0.2M |
| 2022-02-16 |
160.00 |
160.00 |
156.36 |
156.82 |
0.3M |
| 2022-02-15 |
156.82 |
160.45 |
156.82 |
156.82 |
0.2M |
| 2022-02-14 |
161.82 |
161.82 |
156.82 |
156.82 |
0.4M |
| 2022-02-11 |
161.82 |
163.64 |
161.82 |
162.73 |
0.1M |
| 2022-02-10 |
165.91 |
166.36 |
162.73 |
163.64 |
0.2M |
| 2022-02-09 |
167.73 |
167.73 |
163.18 |
165.00 |
0.4M |
| 2022-02-08 |
168.64 |
170.00 |
166.82 |
167.27 |
0.2M |
| 2022-02-07 |
161.82 |
167.73 |
161.82 |
166.82 |
0.3M |
| 2022-01-26 |
157.27 |
161.82 |
155.45 |
161.82 |
0.4M |
| 2022-01-25 |
161.36 |
163.18 |
159.55 |
160.00 |
0.4M |
| 2022-01-24 |
161.36 |
165.91 |
160.00 |
163.64 |
0.3M |
| 2022-01-21 |
166.82 |
168.18 |
164.09 |
164.09 |
0.4M |
| 2022-01-20 |
166.82 |
169.55 |
166.36 |
167.27 |
0.2M |
| 2022-01-19 |
167.73 |
169.09 |
165.45 |
165.45 |
0.4M |
| 2022-01-18 |
167.73 |
171.82 |
167.73 |
170.00 |
0.7M |
| 2022-01-17 |
165.45 |
167.73 |
163.64 |
167.73 |
0.4M |
| 2022-01-14 |
163.18 |
165.45 |
159.09 |
165.45 |
0.5M |
| 2022-01-13 |
166.82 |
166.82 |
162.73 |
163.18 |
0.3M |
| 2022-01-12 |
168.64 |
168.64 |
164.55 |
165.45 |
0.2M |
| 2022-01-11 |
166.82 |
167.27 |
162.73 |
165.91 |
0.4M |
| 2022-01-10 |
165.00 |
168.18 |
163.64 |
166.82 |
0.3M |
| 2022-01-07 |
171.36 |
171.36 |
165.00 |
165.00 |
0.8M |
| 2022-01-06 |
170.91 |
171.82 |
166.82 |
169.55 |
0.9M |
| 2022-01-05 |
176.36 |
176.36 |
171.82 |
173.18 |
0.6M |
| 2022-01-04 |
170.91 |
175.00 |
170.91 |
174.55 |
1.0M |
| 2022-01-03 |
170.45 |
172.73 |
169.09 |
170.00 |
0.4M |