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 |
104.31 |
104.92 |
102.75 |
103.92 |
0.8M |
2022-12-29 |
104.45 |
106.33 |
104.39 |
105.21 |
0.7M |
2022-12-28 |
106.74 |
106.99 |
104.09 |
104.16 |
0.6M |
2022-12-27 |
107.31 |
107.31 |
106.02 |
106.42 |
0.8M |
2022-12-23 |
107.02 |
107.77 |
106.52 |
107.31 |
0.6M |
2022-12-22 |
106.64 |
106.98 |
105.19 |
106.90 |
1.3M |
2022-12-21 |
108.21 |
108.69 |
106.97 |
107.60 |
1.0M |
2022-12-20 |
108.28 |
108.71 |
106.25 |
106.90 |
1.5M |
2022-12-19 |
108.79 |
109.74 |
106.89 |
108.01 |
1.2M |
2022-12-16 |
108.33 |
109.53 |
107.85 |
108.54 |
3.1M |
2022-12-15 |
111.66 |
111.98 |
108.91 |
109.32 |
1.5M |
2022-12-14 |
111.82 |
115.07 |
111.68 |
112.79 |
2.2M |
2022-12-13 |
116.57 |
116.97 |
111.89 |
112.43 |
1.6M |
2022-12-12 |
107.87 |
113.79 |
107.62 |
113.28 |
2.2M |
2022-12-09 |
107.80 |
108.81 |
106.46 |
107.91 |
1.4M |
2022-12-08 |
108.10 |
109.03 |
107.32 |
107.85 |
0.9M |
2022-12-07 |
109.77 |
110.53 |
107.33 |
107.60 |
1.9M |
2022-12-06 |
112.10 |
112.69 |
109.20 |
110.19 |
1.5M |
2022-12-05 |
115.48 |
115.65 |
111.58 |
111.82 |
1.6M |
2022-12-02 |
114.20 |
116.38 |
113.29 |
115.52 |
1.1M |
2022-12-01 |
116.47 |
116.66 |
114.23 |
115.25 |
1.4M |
2022-11-30 |
113.37 |
116.25 |
111.88 |
116.06 |
2.8M |
2022-11-29 |
112.51 |
114.03 |
111.66 |
113.56 |
2.1M |
2022-11-28 |
112.56 |
113.49 |
111.35 |
111.63 |
2.0M |
2022-11-25 |
113.61 |
114.23 |
111.18 |
112.77 |
1.4M |
2022-11-23 |
114.78 |
115.39 |
113.78 |
113.99 |
1.7M |
2022-11-22 |
111.41 |
114.33 |
111.07 |
114.12 |
1.5M |
2022-11-21 |
112.17 |
114.18 |
112.10 |
113.55 |
5.0M |
2022-11-18 |
112.90 |
113.45 |
110.77 |
112.77 |
1.8M |
2022-11-17 |
109.74 |
111.93 |
106.84 |
111.59 |
2.0M |
2022-11-16 |
114.70 |
115.16 |
111.67 |
111.82 |
1.7M |
2022-11-15 |
111.99 |
116.13 |
111.92 |
115.66 |
1.8M |
2022-11-14 |
111.42 |
115.91 |
111.33 |
111.79 |
2.0M |
2022-11-11 |
109.57 |
112.35 |
108.51 |
111.91 |
1.7M |
2022-11-10 |
107.80 |
109.03 |
106.29 |
108.69 |
2.2M |
2022-11-09 |
103.90 |
107.84 |
103.40 |
104.78 |
2.6M |
2022-11-08 |
99.18 |
105.70 |
96.42 |
104.40 |
3.3M |
2022-11-07 |
95.11 |
95.74 |
94.02 |
95.73 |
1.5M |
2022-11-04 |
95.76 |
96.36 |
92.94 |
94.86 |
1.5M |
2022-11-03 |
92.78 |
95.85 |
91.84 |
94.89 |
1.1M |
2022-11-02 |
97.72 |
97.75 |
93.21 |
93.31 |
1.7M |
2022-11-01 |
98.35 |
98.96 |
96.84 |
98.84 |
0.8M |
2022-10-31 |
97.94 |
99.33 |
97.14 |
97.85 |
1.3M |
2022-10-28 |
96.80 |
97.96 |
95.97 |
97.88 |
0.9M |
2022-10-27 |
97.04 |
97.91 |
96.14 |
96.40 |
1.0M |
2022-10-26 |
96.57 |
98.15 |
95.24 |
96.62 |
1.1M |
2022-10-25 |
93.85 |
96.08 |
93.59 |
96.03 |
1.4M |
2022-10-24 |
93.58 |
94.53 |
92.78 |
93.62 |
1.5M |
2022-10-21 |
90.21 |
93.27 |
89.72 |
92.95 |
3.9M |
2022-10-20 |
90.84 |
91.77 |
89.35 |
89.75 |
1.1M |
2022-10-19 |
92.71 |
93.00 |
90.59 |
91.01 |
1.1M |
2022-10-18 |
94.00 |
94.42 |
92.02 |
92.76 |
1.0M |
2022-10-17 |
91.32 |
92.33 |
90.40 |
92.00 |
1.5M |
2022-10-14 |
90.82 |
91.16 |
89.05 |
89.97 |
1.4M |
2022-10-13 |
87.43 |
91.21 |
86.12 |
90.20 |
1.2M |
2022-10-12 |
89.28 |
90.30 |
88.61 |
88.87 |
1.2M |
2022-10-11 |
89.77 |
90.28 |
88.65 |
89.05 |
0.9M |
2022-10-10 |
90.13 |
90.80 |
88.95 |
89.77 |
0.9M |
2022-10-07 |
89.81 |
90.23 |
88.76 |
89.20 |
1.5M |
2022-10-06 |
90.47 |
92.03 |
89.70 |
90.65 |
1.0M |
2022-10-05 |
90.70 |
91.75 |
90.07 |
90.77 |
0.9M |
2022-10-04 |
92.09 |
92.53 |
91.12 |
91.52 |
1.3M |
2022-10-03 |
88.68 |
91.64 |
88.54 |
90.91 |
1.4M |
2022-09-30 |
90.55 |
90.96 |
88.22 |
88.31 |
1.4M |
2022-09-29 |
90.01 |
90.71 |
88.52 |
90.47 |
1.6M |
2022-09-28 |
89.67 |
91.02 |
89.16 |
90.05 |
1.5M |
2022-09-27 |
87.11 |
89.22 |
87.11 |
89.04 |
1.5M |
2022-09-26 |
87.72 |
87.90 |
86.08 |
86.78 |
1.4M |
2022-09-23 |
87.47 |
87.69 |
86.36 |
87.66 |
1.2M |
2022-09-22 |
88.33 |
88.84 |
87.09 |
88.19 |
1.4M |
2022-09-21 |
90.74 |
91.72 |
89.00 |
89.02 |
1.6M |
2022-09-20 |
92.40 |
92.99 |
89.05 |
90.00 |
1.6M |
2022-09-19 |
92.26 |
93.42 |
91.77 |
93.17 |
1.4M |
2022-09-16 |
93.11 |
94.07 |
90.08 |
92.81 |
4.5M |
2022-09-15 |
100.20 |
101.20 |
96.39 |
96.99 |
1.9M |
2022-09-14 |
100.05 |
101.27 |
99.05 |
100.42 |
2.1M |
2022-09-13 |
102.60 |
103.12 |
99.35 |
99.79 |
1.8M |
2022-09-12 |
103.84 |
105.19 |
103.35 |
104.58 |
1.4M |
2022-09-09 |
102.55 |
103.85 |
102.55 |
103.44 |
1.3M |
2022-09-08 |
101.55 |
102.29 |
100.29 |
101.42 |
1.5M |
2022-09-07 |
100.72 |
102.32 |
99.81 |
101.97 |
1.3M |
2022-09-06 |
101.34 |
101.78 |
99.35 |
100.59 |
1.7M |
2022-09-02 |
105.00 |
105.54 |
101.51 |
101.68 |
1.1M |
2022-09-01 |
102.35 |
104.03 |
102.26 |
103.81 |
1.2M |
2022-08-31 |
103.16 |
104.19 |
102.12 |
102.89 |
2.1M |
2022-08-30 |
103.70 |
103.94 |
102.58 |
102.97 |
1.1M |
2022-08-29 |
105.10 |
105.40 |
103.59 |
103.65 |
1.0M |
2022-08-26 |
108.00 |
108.96 |
104.87 |
104.91 |
1.2M |
2022-08-25 |
107.04 |
107.90 |
106.57 |
107.84 |
0.8M |
2022-08-24 |
106.05 |
107.20 |
105.73 |
106.40 |
0.8M |
2022-08-23 |
106.89 |
107.87 |
106.12 |
106.29 |
1.0M |
2022-08-22 |
105.99 |
107.26 |
105.57 |
107.08 |
1.1M |
2022-08-19 |
107.24 |
107.60 |
106.29 |
107.19 |
1.0M |
2022-08-18 |
106.82 |
108.43 |
106.13 |
107.95 |
0.8M |
2022-08-17 |
107.21 |
107.66 |
106.26 |
106.54 |
0.8M |
2022-08-16 |
108.44 |
108.92 |
107.67 |
108.04 |
0.8M |
2022-08-15 |
107.00 |
108.97 |
106.44 |
108.47 |
1.2M |
2022-08-12 |
108.16 |
108.68 |
106.45 |
107.16 |
1.0M |
2022-08-11 |
108.00 |
109.65 |
107.44 |
107.84 |
0.9M |
2022-08-10 |
105.00 |
108.18 |
104.72 |
107.44 |
1.0M |
2022-08-09 |
103.29 |
103.61 |
102.50 |
103.55 |
0.8M |
2022-08-08 |
104.16 |
104.49 |
102.90 |
103.10 |
0.8M |
2022-08-05 |
103.10 |
104.47 |
102.98 |
103.53 |
0.7M |
2022-08-04 |
103.44 |
103.66 |
102.63 |
103.55 |
1.3M |
2022-08-03 |
102.75 |
104.83 |
102.51 |
102.78 |
1.2M |
2022-08-02 |
103.11 |
103.70 |
98.95 |
102.25 |
2.1M |
2022-08-01 |
105.80 |
106.96 |
105.48 |
106.48 |
1.1M |
2022-07-29 |
105.21 |
106.83 |
104.20 |
106.25 |
1.4M |
2022-07-28 |
101.80 |
104.83 |
101.60 |
104.56 |
0.8M |
2022-07-27 |
98.98 |
100.97 |
97.93 |
100.57 |
0.6M |
2022-07-26 |
98.31 |
98.96 |
97.24 |
98.84 |
1.0M |
2022-07-25 |
100.84 |
100.91 |
98.64 |
99.16 |
0.8M |
2022-07-22 |
101.83 |
102.41 |
100.38 |
101.17 |
0.7M |
2022-07-21 |
102.31 |
102.59 |
100.82 |
101.46 |
0.8M |
2022-07-20 |
100.20 |
102.55 |
99.64 |
102.24 |
1.1M |
2022-07-19 |
97.43 |
100.42 |
96.93 |
100.13 |
0.8M |
2022-07-18 |
97.31 |
98.26 |
96.23 |
96.59 |
0.9M |
2022-07-15 |
96.54 |
97.07 |
95.61 |
96.83 |
5.7M |
2022-07-14 |
93.62 |
95.02 |
92.58 |
94.92 |
1.0M |
2022-07-13 |
95.14 |
95.65 |
93.09 |
94.65 |
1.3M |
2022-07-12 |
96.35 |
98.01 |
94.51 |
96.34 |
1.3M |
2022-07-11 |
96.65 |
98.74 |
96.45 |
97.33 |
1.1M |
2022-07-08 |
98.40 |
98.85 |
96.58 |
97.24 |
1.5M |
2022-07-07 |
98.33 |
99.15 |
97.67 |
98.40 |
0.7M |
2022-07-06 |
96.56 |
97.85 |
95.40 |
97.51 |
1.0M |
2022-07-05 |
97.13 |
97.28 |
95.32 |
96.50 |
0.9M |
2022-07-01 |
97.42 |
98.45 |
96.09 |
97.58 |
0.9M |
2022-06-30 |
97.11 |
98.74 |
95.94 |
97.46 |
1.2M |
2022-06-29 |
97.98 |
98.66 |
96.53 |
98.05 |
0.9M |
2022-06-28 |
100.47 |
101.76 |
97.15 |
97.83 |
1.0M |
2022-06-27 |
100.77 |
101.90 |
99.99 |
100.53 |
0.8M |
2022-06-24 |
96.50 |
100.58 |
96.50 |
100.49 |
2.6M |
2022-06-23 |
95.87 |
96.82 |
94.56 |
96.43 |
0.9M |
2022-06-22 |
94.77 |
95.93 |
94.56 |
95.56 |
0.9M |
2022-06-21 |
95.24 |
96.35 |
93.99 |
95.81 |
1.2M |
2022-06-17 |
96.09 |
96.88 |
93.77 |
94.22 |
2.0M |
2022-06-16 |
96.49 |
97.11 |
94.73 |
96.30 |
1.5M |
2022-06-15 |
99.23 |
100.98 |
97.13 |
97.95 |
1.4M |
2022-06-14 |
97.83 |
102.16 |
97.69 |
98.60 |
1.6M |
2022-06-13 |
96.98 |
98.25 |
96.01 |
96.48 |
1.4M |
2022-06-10 |
100.14 |
101.35 |
98.40 |
98.46 |
1.2M |
2022-06-09 |
102.61 |
104.56 |
101.15 |
101.20 |
1.5M |
2022-06-08 |
107.83 |
108.20 |
103.00 |
103.10 |
1.8M |
2022-06-07 |
108.17 |
109.83 |
106.30 |
109.31 |
1.2M |
2022-06-06 |
110.33 |
110.65 |
109.43 |
109.62 |
1.1M |
2022-06-03 |
108.45 |
110.52 |
108.12 |
109.94 |
0.9M |
2022-06-02 |
107.96 |
108.99 |
107.05 |
108.97 |
0.8M |
2022-06-01 |
109.04 |
109.72 |
107.59 |
107.84 |
0.9M |
2022-05-31 |
109.63 |
109.64 |
107.23 |
108.84 |
2.4M |
2022-05-27 |
108.66 |
110.89 |
108.64 |
110.65 |
0.9M |
2022-05-26 |
106.85 |
109.13 |
106.44 |
108.71 |
0.8M |
2022-05-25 |
105.12 |
107.40 |
104.08 |
106.13 |
1.3M |
2022-05-24 |
104.95 |
105.88 |
102.98 |
105.29 |
0.8M |
2022-05-23 |
106.16 |
106.51 |
104.64 |
105.62 |
1.2M |
2022-05-20 |
104.73 |
105.55 |
102.57 |
105.44 |
1.4M |
2022-05-19 |
104.56 |
105.99 |
102.08 |
103.69 |
2.0M |
2022-05-18 |
113.49 |
113.99 |
104.16 |
104.56 |
1.5M |
2022-05-17 |
111.66 |
115.10 |
111.37 |
114.83 |
1.6M |
2022-05-16 |
111.50 |
112.14 |
109.14 |
111.25 |
1.4M |
2022-05-13 |
111.38 |
114.91 |
111.01 |
111.59 |
1.9M |
2022-05-12 |
107.99 |
111.20 |
107.64 |
111.14 |
2.1M |
2022-05-11 |
108.87 |
109.87 |
107.26 |
107.99 |
1.7M |
2022-05-10 |
109.60 |
110.56 |
106.38 |
109.03 |
2.0M |
2022-05-09 |
107.48 |
111.57 |
106.98 |
109.76 |
3.0M |
2022-05-06 |
108.81 |
110.13 |
106.84 |
108.05 |
1.7M |
2022-05-05 |
109.97 |
111.55 |
108.60 |
109.06 |
2.0M |
2022-05-04 |
103.64 |
110.95 |
103.37 |
110.81 |
2.4M |
2022-05-03 |
98.00 |
103.59 |
97.99 |
102.65 |
1.9M |
2022-05-02 |
99.04 |
100.85 |
98.15 |
100.01 |
2.0M |
2022-04-29 |
102.11 |
103.62 |
98.87 |
99.07 |
3.0M |
2022-04-28 |
101.28 |
102.58 |
100.67 |
102.37 |
1.5M |
2022-04-27 |
98.22 |
101.30 |
98.22 |
100.52 |
1.3M |
2022-04-26 |
100.49 |
101.58 |
98.34 |
98.40 |
1.4M |
2022-04-25 |
98.81 |
100.79 |
97.90 |
100.70 |
1.5M |
2022-04-22 |
99.04 |
100.64 |
99.02 |
99.43 |
1.5M |
2022-04-21 |
100.50 |
101.64 |
99.13 |
99.53 |
1.1M |
2022-04-20 |
99.48 |
100.05 |
98.34 |
99.56 |
1.1M |
2022-04-19 |
97.27 |
99.12 |
97.01 |
98.69 |
1.4M |
2022-04-18 |
96.46 |
97.14 |
96.06 |
96.75 |
0.8M |
2022-04-14 |
97.86 |
97.99 |
96.31 |
96.69 |
3.6M |
2022-04-13 |
97.02 |
97.98 |
96.53 |
97.37 |
1.5M |
2022-04-12 |
97.35 |
99.51 |
96.45 |
96.74 |
1.4M |
2022-04-11 |
97.55 |
98.91 |
96.54 |
96.92 |
1.2M |
2022-04-08 |
98.00 |
98.49 |
96.84 |
97.84 |
1.7M |
2022-04-07 |
96.29 |
97.93 |
94.95 |
97.72 |
1.5M |
2022-04-06 |
96.89 |
97.62 |
95.55 |
96.34 |
1.4M |
2022-04-05 |
99.94 |
100.81 |
97.15 |
97.41 |
1.5M |
2022-04-04 |
99.51 |
101.08 |
99.07 |
100.46 |
1.1M |
2022-04-01 |
103.73 |
104.63 |
98.51 |
100.02 |
1.6M |
2022-03-31 |
105.12 |
105.75 |
103.10 |
103.16 |
2.1M |
2022-03-30 |
105.16 |
106.03 |
104.32 |
105.13 |
0.9M |
2022-03-29 |
106.00 |
107.53 |
104.44 |
105.33 |
1.0M |
2022-03-28 |
102.98 |
105.25 |
102.82 |
105.00 |
1.0M |
2022-03-25 |
104.07 |
104.24 |
101.70 |
102.91 |
0.9M |
2022-03-24 |
102.86 |
104.04 |
102.45 |
103.87 |
0.7M |
2022-03-23 |
106.50 |
106.53 |
102.28 |
102.37 |
1.2M |
2022-03-22 |
106.37 |
107.07 |
105.81 |
106.49 |
1.1M |
2022-03-21 |
105.90 |
107.77 |
105.16 |
106.14 |
1.2M |
2022-03-18 |
105.72 |
106.87 |
104.26 |
106.78 |
2.2M |
2022-03-17 |
102.32 |
106.02 |
101.96 |
105.87 |
1.5M |
2022-03-16 |
100.54 |
102.97 |
100.48 |
102.96 |
1.3M |
2022-03-15 |
99.19 |
99.94 |
97.88 |
99.49 |
1.1M |
2022-03-14 |
100.11 |
100.50 |
97.49 |
98.18 |
1.0M |
2022-03-11 |
101.42 |
101.78 |
99.48 |
99.56 |
1.0M |
2022-03-10 |
100.30 |
101.45 |
99.04 |
100.60 |
1.1M |
2022-03-09 |
102.51 |
103.70 |
99.47 |
100.82 |
1.3M |
2022-03-08 |
99.46 |
102.39 |
98.99 |
100.13 |
2.0M |
2022-03-07 |
99.31 |
100.39 |
97.37 |
99.79 |
2.0M |
2022-03-04 |
101.00 |
101.19 |
98.76 |
99.52 |
1.8M |
2022-03-03 |
104.13 |
104.51 |
101.20 |
101.41 |
1.3M |
2022-03-02 |
101.85 |
104.38 |
100.73 |
103.21 |
1.5M |
2022-03-01 |
103.32 |
103.99 |
100.80 |
101.51 |
2.2M |
2022-02-28 |
104.24 |
104.87 |
102.47 |
103.36 |
1.9M |
2022-02-25 |
105.14 |
106.16 |
104.17 |
105.35 |
1.4M |
2022-02-24 |
100.69 |
105.22 |
99.85 |
105.03 |
1.4M |
2022-02-23 |
104.19 |
104.94 |
101.47 |
101.80 |
1.4M |
2022-02-22 |
106.64 |
107.11 |
100.85 |
103.72 |
2.4M |
2022-02-18 |
106.29 |
107.04 |
105.16 |
106.22 |
2.6M |
2022-02-17 |
107.12 |
107.25 |
105.86 |
106.06 |
1.3M |
2022-02-16 |
107.17 |
107.85 |
105.63 |
107.38 |
0.9M |
2022-02-15 |
108.00 |
108.89 |
107.07 |
107.44 |
1.0M |
2022-02-14 |
107.76 |
108.46 |
106.24 |
107.01 |
1.2M |
2022-02-11 |
110.39 |
111.61 |
106.89 |
107.22 |
1.3M |
2022-02-10 |
110.47 |
112.09 |
109.39 |
109.84 |
1.2M |
2022-02-09 |
110.83 |
111.80 |
110.53 |
111.60 |
0.9M |
2022-02-08 |
109.91 |
110.61 |
109.16 |
109.58 |
1.2M |
2022-02-07 |
109.80 |
110.46 |
109.20 |
109.55 |
1.0M |
2022-02-04 |
110.50 |
111.29 |
107.69 |
109.74 |
1.6M |
2022-02-03 |
113.71 |
113.86 |
110.90 |
111.07 |
1.5M |
2022-02-02 |
114.44 |
115.47 |
112.93 |
114.28 |
1.4M |
2022-02-01 |
114.68 |
116.39 |
113.57 |
114.45 |
1.0M |
2022-01-31 |
112.78 |
114.79 |
111.97 |
114.48 |
1.7M |
2022-01-28 |
110.72 |
113.20 |
110.21 |
113.10 |
0.9M |
2022-01-27 |
114.00 |
114.86 |
110.02 |
110.75 |
1.1M |
2022-01-26 |
115.43 |
116.66 |
111.45 |
112.41 |
1.2M |
2022-01-25 |
116.13 |
116.89 |
113.50 |
114.77 |
1.0M |
2022-01-24 |
115.36 |
118.75 |
113.83 |
118.27 |
2.0M |
2022-01-21 |
117.10 |
119.27 |
115.82 |
116.18 |
3.4M |
2022-01-20 |
120.01 |
121.40 |
116.94 |
117.05 |
1.4M |
2022-01-19 |
120.88 |
121.94 |
118.73 |
119.02 |
1.5M |
2022-01-18 |
120.03 |
120.91 |
118.09 |
120.39 |
1.5M |
2022-01-14 |
122.68 |
123.79 |
119.47 |
121.69 |
1.5M |
2022-01-13 |
125.50 |
127.64 |
123.43 |
123.88 |
1.2M |
2022-01-12 |
125.47 |
127.39 |
124.52 |
125.24 |
1.1M |
2022-01-11 |
124.96 |
126.40 |
122.90 |
124.94 |
1.0M |
2022-01-10 |
127.47 |
127.88 |
123.42 |
124.77 |
1.2M |
2022-01-07 |
129.75 |
130.89 |
127.26 |
128.11 |
1.0M |
2022-01-06 |
129.95 |
130.95 |
127.85 |
129.95 |
1.0M |
2022-01-05 |
129.99 |
131.48 |
128.66 |
129.67 |
1.5M |
2022-01-04 |
130.63 |
131.91 |
128.76 |
130.06 |
1.2M |
2022-01-03 |
134.36 |
134.96 |
129.47 |
130.79 |
1.0M |