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
2021-12-31 165.92 167.79 165.12 166.46 0.2M
2021-12-30 169.01 169.16 165.53 165.96 0.2M
2021-12-29 166.79 169.07 166.79 167.98 0.1M
2021-12-28 166.80 167.31 165.19 166.25 0.2M
2021-12-27 163.85 166.35 163.15 166.23 0.2M
2021-12-23 162.90 164.18 162.82 163.58 0.1M
2021-12-22 161.83 162.44 158.90 161.92 0.2M
2021-12-21 156.16 161.11 154.44 161.04 0.4M
2021-12-20 156.94 157.25 151.51 154.29 0.3M
2021-12-17 161.11 161.54 158.39 159.76 0.7M
2021-12-16 163.66 163.73 160.66 161.48 0.3M
2021-12-15 160.33 162.29 158.80 161.95 0.4M
2021-12-14 160.01 162.48 158.77 161.06 0.3M
2021-12-13 163.96 163.96 159.36 160.19 0.3M
2021-12-10 165.02 165.41 160.71 164.70 0.3M
2021-12-09 163.16 164.99 162.69 163.01 0.2M
2021-12-08 162.87 164.73 161.14 164.39 0.2M
2021-12-07 159.99 164.21 159.87 162.44 0.3M
2021-12-06 157.88 159.95 156.28 157.61 0.3M
2021-12-03 155.31 157.97 153.22 155.49 0.3M
2021-12-02 153.40 159.37 152.80 158.48 0.3M
2021-12-01 157.28 160.24 152.56 152.56 0.3M
2021-11-30 159.58 160.19 153.74 154.22 0.3M
2021-11-29 160.96 162.22 159.07 161.07 0.2M
2021-11-26 158.53 160.62 157.78 159.25 0.2M
2021-11-24 163.85 166.42 163.03 164.33 0.2M
2021-11-23 162.54 164.71 160.47 164.38 0.2M
2021-11-22 161.82 164.62 161.37 161.46 0.3M
2021-11-19 160.68 163.17 160.35 161.20 0.3M
2021-11-18 160.25 161.42 158.35 160.65 0.3M
2021-11-17 162.30 162.34 160.08 160.33 0.2M
2021-11-16 161.20 163.51 160.16 162.24 0.2M
2021-11-15 164.60 165.69 161.16 161.96 0.5M
2021-11-12 160.40 164.15 159.82 163.74 0.3M
2021-11-11 158.67 160.95 158.67 159.61 0.2M
2021-11-10 161.42 162.76 157.53 158.11 0.3M
2021-11-09 161.05 162.48 158.51 162.17 0.3M
2021-11-08 160.02 164.32 157.90 160.41 0.5M
2021-11-05 153.46 157.02 153.45 155.59 0.2M
2021-11-04 152.54 156.22 152.32 152.43 0.3M
2021-11-03 156.12 157.10 152.35 152.48 0.3M
2021-11-02 152.27 156.75 151.09 155.75 0.4M
2021-11-01 149.73 151.93 146.83 150.80 0.3M
2021-10-29 148.83 151.71 148.28 148.36 0.4M
2021-10-28 141.61 151.00 140.75 148.88 0.6M
2021-10-27 142.52 143.05 137.76 137.97 0.4M
2021-10-26 146.21 146.21 142.21 142.31 0.3M
2021-10-25 141.96 146.42 141.57 145.45 0.3M
2021-10-22 142.40 144.05 141.35 141.36 0.2M
2021-10-21 142.50 142.77 141.06 142.38 0.2M
2021-10-20 140.18 143.00 139.17 142.70 0.4M
2021-10-19 142.32 143.43 139.16 139.98 0.4M
2021-10-18 141.00 144.73 140.54 144.55 0.3M
2021-10-15 142.77 142.81 140.65 141.13 0.2M
2021-10-14 139.25 142.17 139.25 141.43 0.2M
2021-10-13 138.24 138.73 135.79 138.54 0.2M
2021-10-12 135.81 137.61 135.00 137.10 0.2M
2021-10-11 137.22 138.17 134.59 134.71 0.2M
2021-10-08 136.92 138.83 135.66 137.19 0.2M
2021-10-07 135.68 137.89 135.68 136.91 0.3M
2021-10-06 132.60 134.73 132.43 134.40 0.4M
2021-10-05 135.47 135.89 133.56 133.72 0.3M
2021-10-04 134.21 136.66 134.17 135.46 0.4M
2021-10-01 131.56 135.77 129.62 134.81 0.4M
2021-09-30 136.14 136.50 131.10 131.16 0.5M
2021-09-29 137.12 137.96 135.72 136.14 0.4M
2021-09-28 139.52 141.36 136.70 136.90 0.3M
2021-09-27 135.74 140.85 135.74 139.85 0.4M
2021-09-24 134.97 136.68 134.32 135.55 0.4M
2021-09-23 133.76 137.88 133.76 135.00 1.2M
2021-09-22 132.85 134.91 132.04 133.35 0.4M
2021-09-21 132.57 132.57 129.89 131.42 0.5M
2021-09-20 131.20 133.20 130.19 132.26 0.5M
2021-09-17 134.33 135.91 133.30 134.68 0.8M
2021-09-16 142.84 143.19 134.83 135.38 0.7M
2021-09-15 143.85 145.00 143.07 143.86 0.3M
2021-09-14 147.35 149.21 143.17 143.59 0.3M
2021-09-13 147.37 148.69 145.63 147.47 0.3M
2021-09-10 147.10 148.38 145.46 145.53 0.3M
2021-09-09 145.25 148.04 144.39 146.05 0.3M
2021-09-08 148.53 148.61 145.72 146.00 0.4M
2021-09-07 153.36 153.78 148.29 149.32 0.4M
2021-09-03 156.37 156.81 152.46 154.36 0.4M
2021-09-02 156.41 158.36 156.21 157.34 0.4M
2021-09-01 157.38 157.54 155.06 156.04 0.2M
2021-08-31 157.10 158.49 156.48 156.84 0.3M
2021-08-30 160.00 160.18 157.04 157.06 0.3M
2021-08-27 156.59 158.89 156.18 157.16 0.3M
2021-08-26 156.95 157.26 154.97 156.10 0.3M
2021-08-25 153.84 158.70 153.75 156.95 0.3M
2021-08-24 152.48 155.07 152.33 153.84 0.3M
2021-08-23 151.54 152.11 149.77 151.64 0.3M
2021-08-20 148.96 150.68 147.51 150.58 0.3M
2021-08-19 148.92 150.96 147.15 149.13 0.5M
2021-08-18 151.12 153.63 150.33 151.11 0.3M
2021-08-17 152.20 152.82 148.46 151.22 0.3M
2021-08-16 152.36 154.72 151.18 152.91 0.2M
2021-08-13 155.01 155.07 153.00 153.52 0.2M
2021-08-12 155.48 155.80 153.25 155.02 0.3M
2021-08-11 150.57 155.20 150.09 155.07 0.5M
2021-08-10 145.55 150.35 145.51 149.88 0.4M
2021-08-09 145.82 146.96 144.10 145.35 0.2M
2021-08-06 144.55 146.35 144.07 145.44 0.3M
2021-08-05 142.72 144.94 142.72 143.89 0.3M
2021-08-04 141.70 144.34 141.43 142.59 0.3M
2021-08-03 141.41 143.37 138.84 143.09 0.3M
2021-08-02 141.39 144.15 140.61 140.86 0.4M
2021-07-30 142.61 144.40 141.10 141.32 0.3M
2021-07-29 141.54 145.03 140.31 142.93 0.4M
2021-07-28 135.72 141.32 131.63 139.90 0.8M
2021-07-27 133.35 135.05 132.26 133.55 0.4M
2021-07-26 136.66 137.26 134.54 134.75 0.3M
2021-07-23 136.14 136.89 135.10 136.43 0.4M
2021-07-22 137.47 137.47 134.50 134.69 0.4M
2021-07-21 135.85 139.39 135.52 137.13 0.3M
2021-07-20 131.66 135.29 131.07 134.42 0.3M
2021-07-19 131.68 133.09 129.75 131.08 0.4M
2021-07-16 138.75 139.20 135.21 135.31 0.3M
2021-07-15 137.25 139.75 137.25 138.18 0.3M
2021-07-14 138.33 141.51 137.84 138.51 0.2M
2021-07-13 140.12 140.49 137.69 138.28 0.2M
2021-07-12 138.17 141.14 136.87 140.70 0.3M
2021-07-09 138.72 140.51 138.05 139.53 0.4M
2021-07-08 138.01 138.80 135.96 136.60 0.3M
2021-07-07 138.99 142.17 138.99 140.25 0.4M
2021-07-06 142.91 142.91 137.25 139.45 0.4M
2021-07-02 143.50 143.50 141.39 142.31 0.2M
2021-07-01 142.99 143.82 141.68 143.12 0.5M
2021-06-30 139.95 142.80 139.59 142.11 0.5M
2021-06-29 143.30 143.99 139.68 140.75 0.5M
2021-06-28 142.47 143.23 140.46 142.27 0.3M
2021-06-25 145.00 145.45 142.80 143.14 1.3M
2021-06-24 144.12 145.00 142.33 143.41 0.7M
2021-06-23 142.30 142.83 140.15 141.42 0.3M
2021-06-22 140.47 142.07 139.28 141.38 0.3M
2021-06-21 137.94 140.75 137.24 140.59 0.4M
2021-06-18 135.01 136.79 134.71 136.05 0.6M
2021-06-17 143.96 144.52 136.49 137.89 0.7M
2021-06-16 146.75 146.87 143.76 144.83 0.5M
2021-06-15 150.83 151.90 146.47 147.00 0.6M
2021-06-14 151.60 153.11 149.96 150.41 0.7M
2021-06-11 149.57 151.22 149.14 151.21 0.3M
2021-06-10 152.99 153.71 148.90 149.00 0.5M
2021-06-09 152.04 153.62 151.77 152.45 0.4M
2021-06-08 149.68 153.04 149.26 152.59 0.5M
2021-06-07 147.90 151.26 147.74 149.98 0.5M
2021-06-04 146.42 147.35 145.38 147.12 0.4M
2021-06-03 143.63 146.91 143.32 146.35 0.3M
2021-06-02 148.01 148.01 144.06 144.31 0.5M
2021-06-01 148.44 148.80 146.93 147.51 0.4M
2021-05-28 148.01 148.01 145.67 146.76 0.3M
2021-05-27 147.56 148.62 146.36 148.13 0.4M
2021-05-26 144.68 146.15 143.50 145.41 0.4M
2021-05-25 145.29 147.04 143.01 143.36 0.4M
2021-05-24 145.89 146.63 142.90 144.98 0.5M
2021-05-21 142.74 145.54 142.17 144.42 0.7M
2021-05-20 142.64 142.66 135.37 141.68 0.9M
2021-05-19 140.64 142.88 135.38 139.25 1.2M
2021-05-18 152.19 152.72 147.07 147.57 0.5M
2021-05-17 151.05 152.20 148.54 151.68 0.4M
2021-05-14 151.19 153.30 150.29 151.63 0.4M
2021-05-13 145.82 150.85 145.56 150.16 0.6M
2021-05-12 150.15 150.97 145.19 145.28 0.4M
2021-05-11 146.65 151.24 145.30 150.88 0.5M
2021-05-10 151.09 152.21 149.05 149.25 0.6M
2021-05-07 144.27 147.19 143.12 147.01 0.2M
2021-05-06 143.51 144.41 141.48 144.41 0.4M
2021-05-05 143.85 144.99 142.00 144.09 0.3M
2021-05-04 139.99 142.56 139.41 142.09 0.4M
2021-05-03 139.52 141.45 138.80 140.24 0.4M
2021-04-30 141.70 141.70 137.87 138.14 0.4M
2021-04-29 144.25 144.72 141.08 142.73 0.2M
2021-04-28 143.52 143.80 141.45 142.65 0.2M
2021-04-27 143.36 145.00 142.45 142.98 0.3M
2021-04-26 141.68 144.35 141.04 143.75 0.3M
2021-04-23 139.85 141.84 139.04 140.47 0.3M
2021-04-22 142.01 142.01 138.26 138.81 0.3M
2021-04-21 140.12 143.38 138.95 142.21 0.3M
2021-04-20 143.18 143.60 137.91 139.97 0.4M
2021-04-19 143.69 144.77 142.83 143.21 0.3M
2021-04-16 144.00 144.78 142.84 143.70 0.2M
2021-04-15 141.54 143.36 140.37 142.50 0.3M
2021-04-14 139.94 142.37 139.94 140.97 0.3M
2021-04-13 141.33 141.89 139.22 140.16 0.5M
2021-04-12 139.41 142.86 138.07 142.13 0.4M
2021-04-09 137.80 139.16 136.92 138.78 0.2M
2021-04-08 137.07 137.96 135.38 137.60 0.2M
2021-04-07 137.60 138.33 135.96 137.06 0.3M
2021-04-06 137.78 139.89 136.82 137.72 0.3M
2021-04-05 136.83 138.68 136.06 137.93 0.4M
2021-04-01 134.21 136.84 133.05 135.28 0.4M
2021-03-31 136.05 139.59 130.92 134.41 0.6M
2021-03-30 130.19 135.07 130.00 134.11 0.4M
2021-03-29 132.61 135.01 129.79 130.54 0.3M
2021-03-26 130.64 133.42 129.14 131.78 0.4M
2021-03-25 123.80 129.43 122.16 128.89 0.5M
2021-03-24 125.34 128.44 124.43 124.45 0.5M
2021-03-23 126.26 127.07 122.40 123.30 0.4M
2021-03-22 130.30 130.43 126.20 127.74 0.4M
2021-03-19 131.02 131.96 128.19 130.28 0.6M
2021-03-18 133.12 136.16 130.84 131.35 0.3M
2021-03-17 131.54 133.57 129.82 133.30 0.3M
2021-03-16 134.57 135.25 131.84 131.88 0.2M
2021-03-15 133.88 135.32 131.88 135.17 0.4M
2021-03-12 132.94 134.59 130.99 133.54 0.2M
2021-03-11 132.18 134.85 131.76 133.52 0.6M
2021-03-10 126.68 131.14 126.62 130.73 0.3M
2021-03-09 128.44 129.94 125.12 126.79 0.2M
2021-03-08 126.25 129.90 126.25 127.51 0.3M
2021-03-05 125.34 126.58 120.47 126.11 0.3M
2021-03-04 124.30 126.46 120.46 123.32 0.4M
2021-03-03 127.36 128.46 124.79 124.80 0.5M
2021-03-02 129.59 129.59 126.32 126.98 0.4M
2021-03-01 127.65 130.27 127.26 128.64 0.5M
2021-02-26 123.81 126.24 121.06 125.38 0.5M
2021-02-25 129.62 129.92 123.05 123.56 0.5M
2021-02-24 124.83 129.15 124.83 129.00 0.4M
2021-02-23 124.57 125.37 121.38 125.18 0.3M
2021-02-22 124.91 129.11 122.92 124.76 0.4M
2021-02-19 122.31 125.98 121.66 125.46 0.5M
2021-02-18 121.14 121.75 119.73 121.32 0.4M
2021-02-17 119.60 122.72 119.10 122.21 0.3M
2021-02-16 122.94 124.33 119.85 121.23 0.3M
2021-02-12 117.57 123.17 117.26 122.87 0.2M
2021-02-11 118.51 119.33 116.92 118.81 0.3M
2021-02-10 117.97 119.05 117.28 117.82 0.2M
2021-02-09 118.34 119.94 117.38 117.58 0.2M
2021-02-08 118.01 119.39 117.21 118.83 0.3M
2021-02-05 118.66 118.84 116.75 117.34 0.2M
2021-02-04 115.79 118.07 115.66 117.23 0.4M
2021-02-03 116.01 117.43 115.00 116.14 0.2M
2021-02-02 118.15 118.42 115.47 115.78 0.3M
2021-02-01 111.59 117.02 111.08 116.23 0.5M
2021-01-29 112.48 114.06 108.65 110.03 0.6M
2021-01-28 109.98 114.56 108.32 112.30 0.5M
2021-01-27 108.64 110.15 105.40 108.37 0.4M
2021-01-26 114.64 114.64 110.62 110.72 0.3M
2021-01-25 113.63 115.35 113.10 113.65 0.3M
2021-01-22 112.99 114.98 112.13 114.23 0.3M
2021-01-21 115.99 116.61 113.89 113.98 0.3M
2021-01-20 114.49 115.91 113.42 115.08 0.2M
2021-01-19 113.27 113.95 111.83 113.16 0.2M
2021-01-15 110.53 113.42 109.20 112.63 0.3M
2021-01-14 112.87 112.87 110.01 111.77 0.4M
2021-01-13 115.00 115.53 111.20 111.50 0.4M
2021-01-12 113.99 116.38 113.01 115.51 0.2M
2021-01-11 110.59 113.68 110.59 113.34 0.3M
2021-01-08 113.33 113.33 111.00 113.00 0.3M
2021-01-07 112.00 113.04 110.83 112.43 0.3M
2021-01-06 107.39 112.53 106.80 110.84 1.0M
2021-01-05 98.98 103.51 98.98 103.03 0.5M
2021-01-04 101.85 104.89 99.27 99.67 0.4M