745.00
最后更新: 2025-10-03
| 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 | 105.00 | 106.00 | 103.00 | 103.00 | 2.5M |
| 2022-12-29 | 106.00 | 107.00 | 103.00 | 105.00 | 5.4M |
| 2022-12-28 | 107.00 | 108.00 | 105.00 | 106.00 | 2.2M |
| 2022-12-27 | 108.00 | 110.00 | 106.00 | 107.00 | 2.6M |
| 2022-12-26 | 107.00 | 108.00 | 106.00 | 108.00 | 1.5M |
| 2022-12-23 | 109.00 | 110.00 | 107.00 | 107.00 | 3.9M |
| 2022-12-22 | 111.00 | 111.00 | 109.00 | 109.00 | 2.1M |
| 2022-12-21 | 108.00 | 112.00 | 108.00 | 110.00 | 3.8M |
| 2022-12-20 | 110.00 | 112.00 | 108.00 | 108.00 | 2.4M |
| 2022-12-19 | 112.00 | 113.00 | 110.00 | 110.00 | 6.4M |
| 2022-12-16 | 111.00 | 117.00 | 109.00 | 113.00 | 11.8M |
| 2022-12-15 | 112.00 | 113.00 | 110.00 | 111.00 | 5.6M |
| 2022-12-14 | 113.00 | 115.00 | 112.00 | 112.00 | 5.6M |
| 2022-12-13 | 117.00 | 117.00 | 112.00 | 114.00 | 9.2M |
| 2022-12-12 | 117.00 | 118.00 | 115.00 | 115.00 | 3.4M |
| 2022-12-09 | 118.00 | 119.00 | 116.00 | 117.00 | 3.8M |
| 2022-12-08 | 115.00 | 121.00 | 115.00 | 118.00 | 7.6M |
| 2022-12-07 | 116.00 | 118.00 | 115.00 | 115.00 | 2.1M |
| 2022-12-06 | 119.00 | 119.00 | 116.00 | 116.00 | 3.4M |
| 2022-12-05 | 118.00 | 121.00 | 118.00 | 118.00 | 1.5M |
| 2022-12-02 | 123.00 | 124.00 | 118.00 | 118.00 | 3.3M |
| 2022-12-01 | 122.00 | 123.00 | 119.00 | 120.00 | 4.8M |
| 2022-11-30 | 120.00 | 127.00 | 119.00 | 121.00 | 24.3M |
| 2022-11-29 | 118.00 | 119.00 | 117.00 | 119.00 | 2.2M |
| 2022-11-28 | 118.00 | 119.00 | 117.00 | 117.00 | 2.9M |
| 2022-11-25 | 118.00 | 119.00 | 117.00 | 117.00 | 2.1M |
| 2022-11-24 | 121.00 | 121.00 | 117.00 | 118.00 | 6.7M |
| 2022-11-23 | 119.00 | 121.00 | 119.00 | 120.00 | 2.0M |
| 2022-11-22 | 120.00 | 120.00 | 117.00 | 119.00 | 5.4M |
| 2022-11-21 | 121.00 | 122.00 | 119.00 | 120.00 | 2.7M |
| 2022-11-18 | 121.00 | 121.00 | 119.00 | 120.00 | 3.4M |
| 2022-11-17 | 121.00 | 122.00 | 120.00 | 120.00 | 6.0M |
| 2022-11-16 | 125.00 | 128.00 | 123.00 | 123.00 | 7.7M |
| 2022-11-15 | 124.00 | 129.00 | 123.00 | 124.00 | 24.7M |
| 2022-11-14 | 123.00 | 125.00 | 122.00 | 122.00 | 8.4M |
| 2022-11-11 | 122.00 | 124.00 | 121.00 | 121.00 | 7.3M |
| 2022-11-10 | 124.00 | 124.00 | 119.00 | 120.00 | 6.2M |
| 2022-11-09 | 122.00 | 124.00 | 121.00 | 122.00 | 4.6M |
| 2022-11-08 | 125.00 | 126.00 | 120.00 | 121.00 | 9.3M |
| 2022-11-07 | 121.00 | 125.00 | 120.00 | 124.00 | 15.4M |
| 2022-11-04 | 119.00 | 124.00 | 118.00 | 120.00 | 3.4M |
| 2022-11-03 | 119.00 | 122.00 | 118.00 | 119.00 | 1.8M |
| 2022-11-02 | 120.00 | 123.00 | 119.00 | 119.00 | 7.5M |
| 2022-11-01 | 121.00 | 122.00 | 117.00 | 117.00 | 8.5M |
| 2022-10-31 | 120.00 | 123.00 | 120.00 | 120.00 | 9.4M |
| 2022-10-28 | 122.00 | 124.00 | 119.00 | 120.00 | 5.6M |
| 2022-10-27 | 119.00 | 126.00 | 119.00 | 124.00 | 44.4M |
| 2022-10-26 | 120.00 | 121.00 | 118.00 | 119.00 | 4.3M |
| 2022-10-25 | 118.00 | 120.00 | 117.00 | 119.00 | 2.8M |
| 2022-10-24 | 118.00 | 120.00 | 116.00 | 117.00 | 6.1M |
| 2022-10-21 | 120.00 | 120.00 | 116.00 | 118.00 | 2.7M |
| 2022-10-20 | 117.00 | 120.00 | 116.00 | 118.00 | 2.0M |
| 2022-10-19 | 116.00 | 121.00 | 115.00 | 117.00 | 5.5M |
| 2022-10-18 | 117.00 | 117.00 | 115.00 | 116.00 | 3.2M |
| 2022-10-17 | 117.00 | 118.00 | 115.00 | 118.00 | 3.7M |
| 2022-10-14 | 121.00 | 122.00 | 116.00 | 117.00 | 3.5M |
| 2022-10-13 | 121.00 | 122.00 | 119.00 | 119.00 | 1.6M |
| 2022-10-12 | 120.00 | 121.00 | 116.00 | 120.00 | 7.2M |
| 2022-10-11 | 122.00 | 123.00 | 119.00 | 120.00 | 4.9M |
| 2022-10-10 | 122.00 | 123.00 | 120.00 | 122.00 | 2.1M |
| 2022-10-07 | 125.00 | 126.00 | 122.00 | 122.00 | 4.4M |
| 2022-10-06 | 127.00 | 128.00 | 124.00 | 125.00 | 3.2M |
| 2022-10-05 | 122.00 | 131.00 | 121.00 | 125.00 | 15.5M |
| 2022-10-04 | 120.00 | 124.00 | 119.00 | 121.00 | 5.3M |
| 2022-10-03 | 120.00 | 123.00 | 119.00 | 120.00 | 4.3M |
| 2022-09-30 | 124.00 | 124.00 | 120.00 | 121.00 | 6.9M |
| 2022-09-29 | 126.00 | 127.00 | 123.00 | 124.00 | 7.0M |
| 2022-09-28 | 126.00 | 132.00 | 125.00 | 125.00 | 19.9M |
| 2022-09-27 | 130.00 | 130.00 | 126.00 | 128.00 | 6.3M |
| 2022-09-26 | 130.00 | 132.00 | 128.00 | 129.00 | 3.7M |
| 2022-09-23 | 129.00 | 134.00 | 128.00 | 130.00 | 6.4M |
| 2022-09-22 | 130.00 | 131.00 | 126.00 | 130.00 | 5.6M |
| 2022-09-21 | 131.00 | 132.00 | 126.00 | 131.00 | 14.1M |
| 2022-09-20 | 132.00 | 134.00 | 130.00 | 130.00 | 7.6M |
| 2022-09-19 | 135.00 | 135.00 | 131.00 | 132.00 | 10.2M |
| 2022-09-16 | 137.00 | 137.00 | 131.00 | 132.00 | 13.8M |
| 2022-09-15 | 136.00 | 139.00 | 135.00 | 137.00 | 15.1M |
| 2022-09-14 | 141.00 | 141.00 | 135.00 | 138.00 | 22.0M |
| 2022-09-13 | 134.00 | 146.00 | 134.00 | 139.00 | 141.9M |
| 2022-09-12 | 136.00 | 136.00 | 132.00 | 132.00 | 14.5M |
| 2022-09-09 | 132.00 | 134.00 | 130.00 | 133.00 | 10.0M |
| 2022-09-08 | 133.00 | 136.00 | 129.00 | 131.00 | 10.1M |
| 2022-09-07 | 136.00 | 137.00 | 131.00 | 133.00 | 17.7M |
| 2022-09-06 | 131.00 | 137.00 | 131.00 | 135.00 | 48.3M |
| 2022-09-05 | 127.00 | 131.00 | 126.00 | 129.00 | 7.0M |
| 2022-09-02 | 124.00 | 127.00 | 124.00 | 126.00 | 2.4M |
| 2022-09-01 | 128.00 | 128.00 | 126.00 | 126.00 | 3.0M |
| 2022-08-31 | 130.00 | 130.00 | 126.00 | 128.00 | 4.6M |
| 2022-08-30 | 128.00 | 132.00 | 126.00 | 129.00 | 10.7M |
| 2022-08-29 | 129.00 | 130.00 | 125.00 | 128.00 | 9.5M |
| 2022-08-26 | 131.00 | 132.00 | 129.00 | 129.00 | 3.2M |
| 2022-08-25 | 129.00 | 135.00 | 120.00 | 130.00 | 34.9M |
| 2022-08-24 | 129.00 | 130.00 | 127.00 | 129.00 | 4.7M |
| 2022-08-23 | 130.00 | 133.00 | 128.00 | 129.00 | 12.1M |
| 2022-08-22 | 136.00 | 136.00 | 129.00 | 130.00 | 10.4M |
| 2022-08-19 | 132.00 | 137.00 | 132.00 | 136.00 | 7.4M |
| 2022-08-18 | 134.00 | 136.00 | 132.00 | 134.00 | 6.5M |
| 2022-08-16 | 135.00 | 139.00 | 132.00 | 133.00 | 15.8M |
| 2022-08-15 | 139.00 | 145.00 | 137.00 | 138.00 | 9.8M |
| 2022-08-12 | 143.00 | 147.00 | 138.00 | 142.00 | 27.6M |
| 2022-08-11 | 138.00 | 143.00 | 135.00 | 142.00 | 52.4M |
| 2022-08-10 | 138.00 | 140.00 | 133.00 | 135.00 | 14.1M |
| 2022-08-09 | 133.00 | 140.00 | 132.00 | 137.00 | 58.4M |
| 2022-08-08 | 135.00 | 135.00 | 129.00 | 133.00 | 12.8M |
| 2022-08-05 | 131.00 | 135.00 | 130.00 | 135.00 | 10.9M |
| 2022-08-04 | 129.00 | 130.00 | 127.00 | 130.00 | 5.3M |
| 2022-08-03 | 131.00 | 132.00 | 127.00 | 129.00 | 12.5M |
| 2022-08-02 | 138.00 | 142.00 | 131.00 | 134.00 | 30.7M |
| 2022-08-01 | 132.00 | 137.00 | 130.00 | 137.00 | 29.1M |
| 2022-07-29 | 127.00 | 130.00 | 125.00 | 130.00 | 15.6M |
| 2022-07-28 | 126.00 | 130.00 | 124.00 | 127.00 | 22.4M |
| 2022-07-27 | 128.00 | 128.00 | 124.00 | 125.00 | 4.5M |
| 2022-07-26 | 126.00 | 128.00 | 123.00 | 128.00 | 3.5M |
| 2022-07-25 | 128.00 | 131.00 | 125.00 | 125.00 | 7.0M |
| 2022-07-22 | 122.00 | 129.00 | 122.00 | 128.00 | 15.6M |
| 2022-07-21 | 124.00 | 125.00 | 121.00 | 122.00 | 3.5M |
| 2022-07-20 | 124.00 | 126.00 | 121.00 | 124.00 | 8.3M |
| 2022-07-19 | 117.00 | 124.00 | 117.00 | 123.00 | 15.5M |
| 2022-07-18 | 118.00 | 120.00 | 114.00 | 117.00 | 5.3M |
| 2022-07-15 | 119.00 | 119.00 | 115.00 | 117.00 | 5.7M |
| 2022-07-14 | 119.00 | 120.00 | 118.00 | 120.00 | 2.0M |
| 2022-07-13 | 121.00 | 122.00 | 118.00 | 119.00 | 3.1M |
| 2022-07-12 | 118.00 | 122.00 | 118.00 | 120.00 | 3.3M |
| 2022-07-11 | 121.00 | 121.00 | 118.00 | 118.00 | 1.6M |
| 2022-07-08 | 117.00 | 122.00 | 117.00 | 121.00 | 2.5M |
| 2022-07-07 | 118.00 | 119.00 | 116.00 | 117.00 | 1.5M |
| 2022-07-06 | 122.00 | 122.00 | 117.00 | 117.00 | 3.3M |
| 2022-07-05 | 117.00 | 124.00 | 117.00 | 122.00 | 9.7M |
| 2022-07-04 | 117.00 | 117.00 | 113.00 | 116.00 | 8.5M |
| 2022-07-01 | 119.00 | 120.00 | 115.00 | 116.00 | 8.1M |
| 2022-06-30 | 120.00 | 122.00 | 119.00 | 119.00 | 7.0M |
| 2022-06-29 | 122.00 | 123.00 | 120.00 | 120.00 | 4.1M |
| 2022-06-28 | 122.00 | 124.00 | 121.00 | 122.00 | 2.2M |
| 2022-06-27 | 122.00 | 123.00 | 119.00 | 122.00 | 9.1M |
| 2022-06-24 | 125.00 | 125.00 | 122.00 | 123.00 | 5.3M |
| 2022-06-23 | 127.00 | 127.00 | 122.00 | 125.00 | 5.8M |
| 2022-06-22 | 130.00 | 133.00 | 126.00 | 127.00 | 5.0M |
| 2022-06-21 | 128.00 | 132.00 | 128.00 | 130.00 | 5.1M |
| 2022-06-20 | 130.00 | 130.00 | 123.00 | 126.00 | 4.7M |
| 2022-06-17 | 132.00 | 137.00 | 126.00 | 127.00 | 8.2M |
| 2022-06-16 | 129.00 | 136.00 | 129.00 | 132.00 | 17.4M |
| 2022-06-15 | 131.00 | 134.00 | 125.00 | 128.00 | 8.9M |
| 2022-06-14 | 130.00 | 133.00 | 128.00 | 131.00 | 8.0M |
| 2022-06-13 | 138.00 | 138.00 | 131.00 | 133.00 | 17.6M |
| 2022-06-10 | 148.00 | 148.00 | 139.00 | 140.00 | 14.0M |
| 2022-06-09 | 143.00 | 150.00 | 142.00 | 147.00 | 34.9M |
| 2022-06-08 | 144.00 | 145.00 | 138.00 | 143.00 | 25.1M |
| 2022-06-07 | 135.00 | 144.00 | 133.00 | 144.00 | 38.8M |
| 2022-06-06 | 136.00 | 138.00 | 132.00 | 134.00 | 12.5M |
| 2022-06-03 | 134.00 | 139.00 | 134.00 | 136.00 | 23.9M |
| 2022-06-02 | 128.00 | 133.00 | 125.00 | 133.00 | 29.4M |
| 2022-05-31 | 128.00 | 132.00 | 126.00 | 127.00 | 31.5M |
| 2022-05-30 | 123.00 | 127.00 | 122.00 | 126.00 | 27.2M |
| 2022-05-27 | 120.00 | 122.00 | 118.00 | 122.00 | 5.3M |
| 2022-05-25 | 123.00 | 123.00 | 118.00 | 120.00 | 5.6M |
| 2022-05-24 | 123.00 | 126.00 | 119.00 | 123.00 | 13.3M |
| 2022-05-23 | 123.00 | 127.00 | 121.00 | 123.00 | 9.1M |
| 2022-05-20 | 124.00 | 125.00 | 120.00 | 123.00 | 17.0M |
| 2022-05-19 | 118.00 | 123.00 | 116.00 | 121.00 | 16.1M |
| 2022-05-18 | 120.00 | 121.00 | 117.00 | 118.00 | 4.4M |
| 2022-05-17 | 116.00 | 121.00 | 115.00 | 119.00 | 10.1M |
| 2022-05-13 | 118.00 | 120.00 | 114.00 | 116.00 | 15.4M |
| 2022-05-12 | 119.00 | 122.00 | 117.00 | 118.00 | 12.3M |
| 2022-05-11 | 118.00 | 124.00 | 115.00 | 120.00 | 12.6M |
| 2022-05-10 | 120.00 | 120.00 | 113.00 | 118.00 | 16.1M |
| 2022-05-09 | 126.00 | 127.00 | 120.00 | 121.00 | 30.5M |
| 2022-04-28 | 127.00 | 131.00 | 127.00 | 128.00 | 19.3M |
| 2022-04-27 | 124.00 | 128.00 | 122.00 | 126.00 | 16.9M |
| 2022-04-26 | 133.00 | 133.00 | 124.00 | 124.00 | 46.0M |
| 2022-04-25 | 137.00 | 137.00 | 132.00 | 133.00 | 14.5M |
| 2022-04-22 | 143.00 | 144.00 | 137.00 | 138.00 | 11.5M |
| 2022-04-21 | 146.00 | 146.00 | 138.00 | 143.00 | 18.8M |
| 2022-04-20 | 157.00 | 165.00 | 146.00 | 146.00 | 97.6M |
| 2022-04-19 | 161.00 | 163.00 | 154.00 | 156.00 | 30.6M |
| 2022-04-18 | 159.00 | 165.00 | 158.00 | 161.00 | 77.3M |
| 2022-04-14 | 148.00 | 166.00 | 148.00 | 158.00 | 179.1M |
| 2022-04-13 | 143.00 | 152.00 | 142.00 | 148.00 | 61.3M |
| 2022-04-12 | 138.00 | 143.00 | 137.00 | 142.00 | 15.4M |
| 2022-04-11 | 147.00 | 148.00 | 136.00 | 138.00 | 23.4M |
| 2022-04-08 | 147.00 | 150.00 | 145.00 | 146.00 | 23.5M |
| 2022-04-07 | 139.00 | 148.00 | 139.00 | 147.00 | 48.0M |
| 2022-04-06 | 141.00 | 143.00 | 138.00 | 139.00 | 11.4M |
| 2022-04-05 | 140.00 | 142.00 | 138.00 | 141.00 | 10.5M |
| 2022-04-04 | 135.00 | 143.00 | 135.00 | 140.00 | 26.8M |
| 2022-04-01 | 133.00 | 140.00 | 132.00 | 134.00 | 35.1M |
| 2022-03-31 | 138.00 | 139.00 | 131.00 | 132.00 | 12.4M |
| 2022-03-30 | 136.00 | 141.00 | 132.00 | 135.00 | 21.8M |
| 2022-03-29 | 142.00 | 142.00 | 136.00 | 136.00 | 17.4M |
| 2022-03-28 | 145.00 | 146.00 | 141.00 | 142.00 | 17.4M |
| 2022-03-25 | 151.00 | 154.00 | 145.00 | 146.00 | 73.8M |
| 2022-03-24 | 145.00 | 149.00 | 141.00 | 149.00 | 71.3M |
| 2022-03-23 | 144.00 | 145.00 | 139.00 | 140.00 | 21.0M |
| 2022-03-22 | 136.00 | 145.00 | 135.00 | 144.00 | 52.4M |
| 2022-03-21 | 137.00 | 139.00 | 134.00 | 137.00 | 11.7M |
| 2022-03-18 | 134.00 | 138.00 | 133.00 | 137.00 | 22.6M |
| 2022-03-17 | 134.00 | 135.00 | 130.00 | 134.00 | 12.6M |
| 2022-03-16 | 131.00 | 134.00 | 128.00 | 133.00 | 19.3M |
| 2022-03-15 | 131.00 | 139.00 | 128.00 | 130.00 | 24.8M |
| 2022-03-14 | 141.00 | 141.00 | 131.00 | 133.00 | 32.3M |
| 2022-03-11 | 141.00 | 147.00 | 136.00 | 140.00 | 30.9M |
| 2022-03-10 | 149.00 | 150.00 | 140.00 | 141.00 | 58.9M |
| 2022-03-09 | 161.00 | 162.00 | 150.00 | 150.00 | 105.6M |
| 2022-03-08 | 163.00 | 177.00 | 156.00 | 161.00 | 510.5M |
| 2022-03-07 | 131.00 | 151.00 | 128.00 | 149.00 | 313.5M |
| 2022-03-04 | 125.00 | 132.00 | 125.00 | 129.00 | 60.2M |
| 2022-03-02 | 121.00 | 134.00 | 120.00 | 123.00 | 79.4M |
| 2022-03-01 | 126.00 | 127.00 | 120.00 | 120.00 | 25.4M |
| 2022-02-25 | 130.00 | 132.00 | 125.00 | 125.00 | 22.8M |
| 2022-02-24 | 131.00 | 137.00 | 122.00 | 129.00 | 87.3M |
| 2022-02-23 | 130.00 | 133.00 | 126.00 | 131.00 | 48.1M |
| 2022-02-22 | 131.00 | 134.00 | 121.00 | 129.00 | 97.0M |
| 2022-02-21 | 114.00 | 142.00 | 114.00 | 130.00 | 299.4M |
| 2022-02-18 | 113.00 | 118.00 | 111.00 | 114.00 | 36.5M |
| 2022-02-17 | 113.00 | 113.00 | 111.00 | 111.00 | 8.6M |
| 2022-02-16 | 119.00 | 119.00 | 112.00 | 112.00 | 6.2M |
| 2022-02-15 | 114.00 | 115.00 | 112.00 | 114.00 | 7.3M |
| 2022-02-14 | 115.00 | 115.00 | 111.00 | 113.00 | 12.7M |
| 2022-02-11 | 116.00 | 116.00 | 111.00 | 111.00 | 8.0M |
| 2022-02-10 | 115.00 | 118.00 | 112.00 | 113.00 | 11.0M |
| 2022-02-09 | 112.00 | 116.00 | 111.00 | 115.00 | 15.9M |
| 2022-02-08 | 114.00 | 114.00 | 111.00 | 112.00 | 3.2M |
| 2022-02-07 | 113.00 | 113.00 | 111.00 | 112.00 | 1.8M |
| 2022-02-04 | 113.00 | 113.00 | 111.00 | 111.00 | 6.5M |
| 2022-02-03 | 114.00 | 116.00 | 111.00 | 113.00 | 14.9M |
| 2022-02-02 | 111.00 | 119.00 | 111.00 | 113.00 | 5.4M |
| 2022-01-31 | 114.00 | 114.00 | 109.00 | 111.00 | 7.8M |
| 2022-01-28 | 115.00 | 115.00 | 110.00 | 111.00 | 2.2M |
| 2022-01-27 | 115.00 | 115.00 | 111.00 | 111.00 | 2.1M |
| 2022-01-26 | 112.00 | 114.00 | 110.00 | 111.00 | 2.9M |
| 2022-01-25 | 113.00 | 116.00 | 112.00 | 112.00 | 4.0M |
| 2022-01-24 | 118.00 | 120.00 | 116.00 | 116.00 | 2.4M |
| 2022-01-21 | 121.00 | 123.00 | 116.00 | 118.00 | 8.3M |
| 2022-01-20 | 115.00 | 120.00 | 114.00 | 120.00 | 13.9M |
| 2022-01-19 | 119.00 | 119.00 | 111.00 | 112.00 | 2.9M |
| 2022-01-18 | 116.00 | 118.00 | 111.00 | 111.00 | 5.8M |
| 2022-01-17 | 120.00 | 121.00 | 115.00 | 116.00 | 6.2M |
| 2022-01-14 | 122.00 | 122.00 | 119.00 | 120.00 | 2.2M |
| 2022-01-13 | 125.00 | 125.00 | 119.00 | 122.00 | 5.3M |
| 2022-01-12 | 123.00 | 124.00 | 120.00 | 120.00 | 6.9M |
| 2022-01-11 | 124.00 | 125.00 | 120.00 | 120.00 | 3.9M |
| 2022-01-10 | 120.00 | 129.00 | 120.00 | 124.00 | 10.7M |
| 2022-01-07 | 125.00 | 125.00 | 119.00 | 120.00 | 8.1M |
| 2022-01-06 | 127.00 | 127.00 | 123.00 | 123.00 | 2.4M |
| 2022-01-05 | 129.00 | 131.00 | 125.00 | 126.00 | 5.8M |
| 2022-01-04 | 129.00 | 130.00 | 122.00 | 127.00 | 14.1M |
| 2022-01-03 | 122.00 | 125.00 | 119.00 | 123.00 | 6.2M |