| 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 |
117.91 |
119.25 |
117.47 |
118.35 |
0.4M |
| 2022-12-29 |
117.57 |
119.25 |
117.47 |
117.85 |
0.4M |
| 2022-12-28 |
116.93 |
119.31 |
116.93 |
117.78 |
0.4M |
| 2022-12-27 |
119.60 |
120.80 |
118.16 |
119.93 |
0.5M |
| 2022-12-26 |
115.78 |
120.19 |
115.78 |
119.47 |
0.6M |
| 2022-12-23 |
119.60 |
120.10 |
116.55 |
116.87 |
0.9M |
| 2022-12-22 |
124.78 |
125.03 |
120.73 |
120.87 |
0.8M |
| 2022-12-21 |
126.63 |
127.62 |
124.53 |
124.80 |
0.5M |
| 2022-12-20 |
127.63 |
127.95 |
126.42 |
127.29 |
0.3M |
| 2022-12-19 |
129.50 |
130.68 |
126.95 |
127.70 |
0.7M |
| 2022-12-16 |
132.86 |
133.45 |
129.52 |
129.68 |
0.7M |
| 2022-12-15 |
131.96 |
133.70 |
131.76 |
133.45 |
0.5M |
| 2022-12-14 |
131.76 |
132.58 |
131.22 |
132.17 |
0.4M |
| 2022-12-13 |
134.33 |
134.97 |
131.47 |
131.76 |
0.8M |
| 2022-12-12 |
136.34 |
136.34 |
133.78 |
133.78 |
1.0M |
| 2022-12-09 |
137.84 |
137.84 |
136.16 |
136.49 |
0.6M |
| 2022-12-08 |
137.71 |
138.51 |
136.49 |
137.18 |
0.6M |
| 2022-12-07 |
136.22 |
139.73 |
136.22 |
137.64 |
1.1M |
| 2022-12-06 |
136.28 |
137.76 |
136.07 |
136.71 |
0.6M |
| 2022-12-05 |
139.19 |
139.20 |
136.05 |
136.64 |
1.1M |
| 2022-12-02 |
139.34 |
140.01 |
138.38 |
138.41 |
0.6M |
| 2022-12-01 |
138.51 |
140.14 |
138.10 |
139.05 |
1.0M |
| 2022-11-30 |
136.78 |
138.80 |
136.56 |
136.99 |
0.6M |
| 2022-11-29 |
135.22 |
137.49 |
135.14 |
136.78 |
0.7M |
| 2022-11-28 |
135.95 |
136.15 |
134.80 |
135.62 |
0.8M |
| 2022-11-25 |
140.82 |
141.22 |
137.82 |
137.82 |
1.0M |
| 2022-11-24 |
138.96 |
143.57 |
138.53 |
141.96 |
1.6M |
| 2022-11-23 |
137.82 |
138.85 |
135.22 |
138.42 |
0.9M |
| 2022-11-22 |
138.59 |
139.99 |
136.83 |
136.96 |
0.9M |
| 2022-11-21 |
139.19 |
140.53 |
137.91 |
139.99 |
0.7M |
| 2022-11-18 |
140.62 |
141.45 |
138.85 |
139.19 |
0.8M |
| 2022-11-17 |
140.76 |
140.80 |
138.35 |
140.01 |
1.2M |
| 2022-11-16 |
143.92 |
144.19 |
140.98 |
141.22 |
1.1M |
| 2022-11-15 |
140.79 |
144.08 |
140.41 |
143.99 |
1.2M |
| 2022-11-14 |
144.60 |
145.79 |
140.30 |
140.79 |
1.6M |
| 2022-11-11 |
149.42 |
150.32 |
144.60 |
145.27 |
1.7M |
| 2022-11-10 |
145.95 |
148.31 |
144.60 |
144.60 |
1.5M |
| 2022-11-09 |
149.78 |
151.95 |
147.30 |
147.30 |
1.4M |
| 2022-11-08 |
148.60 |
152.70 |
147.76 |
150.23 |
1.7M |
| 2022-11-07 |
152.70 |
154.31 |
147.47 |
148.66 |
2.9M |
| 2022-11-04 |
143.35 |
153.66 |
142.57 |
150.85 |
2.9M |
| 2022-11-03 |
139.84 |
143.62 |
139.60 |
142.41 |
1.3M |
| 2022-11-02 |
136.82 |
144.04 |
136.41 |
141.05 |
1.9M |
| 2022-11-01 |
134.47 |
138.04 |
133.80 |
137.32 |
1.3M |
| 2022-10-31 |
135.13 |
136.49 |
133.11 |
134.53 |
1.2M |
| 2022-10-28 |
141.78 |
141.82 |
133.79 |
134.16 |
1.9M |
| 2022-10-27 |
142.49 |
143.84 |
139.20 |
140.74 |
1.8M |
| 2022-10-26 |
144.51 |
146.26 |
141.95 |
142.42 |
2.0M |
| 2022-10-25 |
142.57 |
144.66 |
139.78 |
143.84 |
1.5M |
| 2022-10-24 |
144.60 |
147.26 |
142.19 |
143.78 |
2.2M |
| 2022-10-21 |
139.62 |
145.24 |
139.60 |
144.35 |
2.6M |
| 2022-10-20 |
139.86 |
144.46 |
137.16 |
139.64 |
2.5M |
| 2022-10-19 |
139.87 |
145.57 |
139.19 |
141.07 |
2.7M |
| 2022-10-18 |
137.77 |
144.80 |
136.55 |
141.08 |
3.5M |
| 2022-10-17 |
136.49 |
138.08 |
134.53 |
136.12 |
2.1M |
| 2022-10-14 |
138.51 |
139.52 |
135.14 |
136.71 |
2.9M |
| 2022-10-13 |
133.35 |
137.97 |
133.35 |
136.00 |
3.1M |
| 2022-10-12 |
133.99 |
135.07 |
128.45 |
133.30 |
2.9M |
| 2022-10-11 |
130.41 |
138.17 |
130.41 |
134.46 |
3.0M |
| 2022-10-10 |
135.44 |
135.81 |
129.93 |
130.87 |
3.6M |
| 2022-09-30 |
143.92 |
147.30 |
137.92 |
138.08 |
6.2M |
| 2022-09-29 |
168.91 |
175.67 |
142.03 |
146.72 |
10.8M |