| 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 |
88.70 |
89.00 |
87.45 |
87.71 |
0.4M |
| 2022-12-29 |
88.61 |
90.20 |
88.39 |
88.66 |
0.5M |
| 2022-12-28 |
88.50 |
89.40 |
88.01 |
88.50 |
0.7M |
| 2022-12-27 |
92.67 |
92.67 |
87.77 |
88.52 |
1.1M |
| 2022-12-26 |
93.00 |
93.90 |
91.40 |
92.67 |
0.4M |
| 2022-12-23 |
91.60 |
93.60 |
91.01 |
92.90 |
0.6M |
| 2022-12-22 |
94.00 |
94.93 |
92.38 |
92.38 |
0.5M |
| 2022-12-21 |
94.85 |
94.94 |
93.80 |
94.30 |
0.4M |
| 2022-12-20 |
97.19 |
97.82 |
94.18 |
94.41 |
0.8M |
| 2022-12-19 |
102.48 |
102.78 |
97.01 |
97.14 |
1.4M |
| 2022-12-16 |
103.26 |
103.49 |
100.50 |
101.13 |
1.0M |
| 2022-12-15 |
104.20 |
105.19 |
102.51 |
102.88 |
0.7M |
| 2022-12-14 |
106.11 |
106.39 |
103.30 |
103.38 |
1.0M |
| 2022-12-13 |
107.00 |
107.97 |
104.22 |
106.48 |
1.2M |
| 2022-12-12 |
108.06 |
110.66 |
107.33 |
107.97 |
2.0M |
| 2022-12-09 |
100.92 |
108.86 |
100.88 |
107.22 |
3.4M |
| 2022-12-08 |
100.35 |
101.80 |
100.00 |
100.23 |
0.9M |
| 2022-12-07 |
100.00 |
101.28 |
99.30 |
101.02 |
0.8M |
| 2022-12-06 |
101.22 |
101.88 |
100.05 |
100.32 |
0.9M |
| 2022-12-05 |
104.67 |
105.00 |
99.11 |
101.00 |
1.7M |
| 2022-12-02 |
104.26 |
107.30 |
104.26 |
104.65 |
1.3M |
| 2022-12-01 |
109.96 |
109.96 |
103.51 |
104.26 |
2.0M |
| 2022-11-30 |
110.08 |
111.97 |
107.77 |
108.68 |
1.3M |
| 2022-11-29 |
103.77 |
111.90 |
103.50 |
110.18 |
2.6M |
| 2022-11-28 |
104.78 |
108.00 |
103.30 |
104.35 |
1.1M |
| 2022-11-25 |
109.00 |
109.25 |
105.50 |
106.17 |
1.0M |
| 2022-11-24 |
107.01 |
109.99 |
106.36 |
109.29 |
1.1M |
| 2022-11-23 |
109.20 |
111.08 |
106.03 |
106.60 |
1.0M |
| 2022-11-22 |
115.25 |
115.25 |
108.40 |
109.00 |
1.5M |
| 2022-11-21 |
108.09 |
115.99 |
106.10 |
113.98 |
2.8M |
| 2022-11-18 |
105.67 |
109.83 |
105.67 |
107.82 |
1.3M |
| 2022-11-17 |
105.34 |
107.17 |
105.10 |
106.08 |
0.6M |
| 2022-11-16 |
107.53 |
109.01 |
105.87 |
106.17 |
0.6M |
| 2022-11-15 |
106.10 |
108.20 |
104.58 |
107.73 |
0.9M |
| 2022-11-14 |
104.35 |
108.88 |
102.01 |
107.13 |
1.2M |
| 2022-11-11 |
111.27 |
111.74 |
104.26 |
104.55 |
1.8M |
| 2022-11-10 |
108.08 |
112.78 |
108.08 |
109.01 |
1.3M |
| 2022-11-09 |
107.73 |
110.05 |
106.81 |
108.18 |
0.7M |
| 2022-11-08 |
109.00 |
109.90 |
106.63 |
107.19 |
0.8M |
| 2022-11-07 |
110.21 |
111.74 |
108.33 |
109.21 |
1.2M |
| 2022-11-04 |
106.70 |
113.11 |
106.34 |
110.43 |
1.9M |
| 2022-11-03 |
107.95 |
107.95 |
105.42 |
106.68 |
1.0M |
| 2022-11-02 |
103.31 |
111.50 |
103.31 |
108.95 |
2.3M |
| 2022-11-01 |
103.40 |
104.40 |
102.12 |
103.94 |
1.0M |
| 2022-10-31 |
102.59 |
103.60 |
100.68 |
102.81 |
0.6M |
| 2022-10-28 |
103.00 |
103.59 |
100.41 |
100.50 |
0.6M |
| 2022-10-27 |
104.00 |
104.00 |
102.14 |
103.22 |
0.7M |
| 2022-10-26 |
99.99 |
103.82 |
99.99 |
103.02 |
1.0M |
| 2022-10-25 |
101.00 |
101.00 |
99.11 |
99.65 |
0.8M |
| 2022-10-24 |
102.90 |
103.38 |
100.01 |
100.42 |
0.8M |
| 2022-10-21 |
105.86 |
105.89 |
102.01 |
102.40 |
1.1M |
| 2022-10-20 |
105.92 |
106.45 |
104.35 |
105.59 |
1.2M |
| 2022-10-19 |
112.33 |
112.33 |
105.60 |
106.90 |
2.0M |
| 2022-10-18 |
116.50 |
116.50 |
113.81 |
115.89 |
0.8M |
| 2022-10-17 |
115.28 |
116.98 |
113.12 |
115.94 |
1.1M |
| 2022-10-14 |
109.27 |
115.28 |
108.27 |
114.25 |
1.3M |
| 2022-10-13 |
108.00 |
110.17 |
106.60 |
108.15 |
0.7M |
| 2022-10-12 |
106.60 |
108.20 |
104.63 |
108.06 |
0.4M |
| 2022-10-11 |
106.05 |
107.50 |
104.28 |
105.60 |
0.5M |
| 2022-10-10 |
106.20 |
109.60 |
105.50 |
106.50 |
0.8M |
| 2022-09-30 |
105.00 |
107.30 |
104.33 |
105.00 |
0.5M |
| 2022-09-29 |
103.66 |
107.06 |
103.18 |
105.32 |
0.6M |
| 2022-09-28 |
102.75 |
105.22 |
101.20 |
103.66 |
0.6M |
| 2022-09-27 |
100.00 |
102.69 |
99.95 |
102.20 |
0.5M |
| 2022-09-26 |
100.10 |
101.69 |
99.11 |
100.30 |
0.5M |
| 2022-09-23 |
105.01 |
105.47 |
100.01 |
100.28 |
0.8M |
| 2022-09-22 |
104.00 |
106.91 |
103.81 |
105.80 |
0.5M |
| 2022-09-21 |
105.00 |
105.98 |
102.80 |
104.55 |
0.5M |
| 2022-09-20 |
106.50 |
107.31 |
104.86 |
105.65 |
0.5M |
| 2022-09-19 |
109.58 |
110.39 |
105.80 |
106.30 |
0.6M |
| 2022-09-16 |
110.07 |
110.78 |
108.09 |
109.58 |
0.6M |
| 2022-09-15 |
112.03 |
113.77 |
108.55 |
109.50 |
0.8M |
| 2022-09-14 |
113.00 |
113.44 |
111.04 |
112.37 |
0.5M |
| 2022-09-13 |
114.28 |
115.08 |
113.16 |
113.86 |
0.5M |
| 2022-09-09 |
112.87 |
115.01 |
112.87 |
114.28 |
0.5M |
| 2022-09-08 |
113.71 |
115.16 |
112.50 |
112.60 |
0.6M |
| 2022-09-07 |
114.38 |
114.68 |
112.80 |
114.27 |
0.5M |
| 2022-09-06 |
113.63 |
114.76 |
112.92 |
113.58 |
0.5M |
| 2022-09-05 |
113.50 |
115.48 |
113.03 |
114.36 |
0.8M |
| 2022-09-02 |
114.50 |
114.78 |
112.26 |
113.00 |
0.8M |
| 2022-09-01 |
112.20 |
114.99 |
110.25 |
113.40 |
1.5M |
| 2022-08-31 |
110.00 |
114.89 |
110.00 |
111.33 |
1.9M |
| 2022-08-30 |
108.01 |
109.85 |
106.60 |
107.24 |
0.5M |
| 2022-08-29 |
106.57 |
108.70 |
105.00 |
108.30 |
0.5M |
| 2022-08-26 |
107.11 |
108.74 |
106.09 |
106.60 |
0.4M |
| 2022-08-25 |
106.60 |
107.27 |
104.50 |
107.11 |
0.5M |
| 2022-08-24 |
108.23 |
109.04 |
105.81 |
105.98 |
0.5M |
| 2022-08-23 |
108.49 |
109.60 |
107.63 |
108.60 |
0.3M |
| 2022-08-22 |
110.32 |
110.60 |
107.30 |
109.90 |
0.4M |
| 2022-08-19 |
109.82 |
111.82 |
108.00 |
109.03 |
0.5M |
| 2022-08-18 |
111.16 |
111.65 |
108.12 |
109.82 |
0.5M |
| 2022-08-17 |
111.58 |
112.35 |
110.61 |
111.70 |
0.4M |
| 2022-08-16 |
111.79 |
112.48 |
111.08 |
111.54 |
0.3M |
| 2022-08-15 |
113.60 |
113.60 |
111.31 |
111.79 |
0.3M |
| 2022-08-12 |
113.36 |
113.78 |
112.29 |
113.00 |
0.5M |
| 2022-08-11 |
111.95 |
112.79 |
111.01 |
112.13 |
0.5M |
| 2022-08-10 |
112.48 |
112.48 |
110.59 |
110.87 |
0.4M |
| 2022-08-09 |
113.88 |
113.88 |
111.05 |
112.08 |
0.5M |
| 2022-08-08 |
111.58 |
114.61 |
111.58 |
112.79 |
0.8M |
| 2022-08-05 |
107.80 |
110.42 |
107.80 |
110.30 |
0.7M |
| 2022-08-04 |
107.20 |
108.59 |
106.20 |
107.45 |
0.5M |
| 2022-08-03 |
107.57 |
109.40 |
107.20 |
107.29 |
0.5M |
| 2022-08-02 |
115.00 |
115.00 |
107.00 |
107.57 |
1.1M |
| 2022-08-01 |
115.19 |
115.94 |
113.18 |
115.00 |
0.4M |
| 2022-07-29 |
116.55 |
117.62 |
114.80 |
115.00 |
0.7M |
| 2022-07-28 |
115.78 |
116.96 |
115.10 |
116.85 |
0.7M |
| 2022-07-27 |
112.80 |
117.35 |
112.40 |
116.02 |
0.9M |
| 2022-07-26 |
114.93 |
115.48 |
111.77 |
112.98 |
0.7M |
| 2022-07-25 |
113.67 |
116.30 |
113.50 |
114.59 |
1.0M |
| 2022-07-22 |
114.00 |
115.00 |
111.13 |
111.55 |
1.0M |
| 2022-07-21 |
115.21 |
116.76 |
114.50 |
114.60 |
0.5M |
| 2022-07-20 |
114.31 |
116.03 |
114.11 |
115.66 |
0.6M |
| 2022-07-19 |
116.00 |
116.56 |
113.81 |
114.30 |
0.7M |
| 2022-07-18 |
117.02 |
117.02 |
114.20 |
115.38 |
0.6M |
| 2022-07-15 |
118.72 |
118.90 |
116.16 |
116.50 |
0.7M |
| 2022-07-14 |
115.44 |
119.89 |
115.44 |
119.41 |
1.1M |
| 2022-07-13 |
116.21 |
117.24 |
115.00 |
115.88 |
0.5M |
| 2022-07-12 |
119.00 |
119.00 |
116.18 |
116.62 |
0.6M |
| 2022-07-11 |
119.00 |
121.50 |
118.53 |
119.15 |
0.9M |
| 2022-07-08 |
118.94 |
119.02 |
117.45 |
118.25 |
0.6M |
| 2022-07-07 |
121.00 |
121.00 |
117.30 |
118.13 |
0.7M |
| 2022-07-06 |
120.47 |
121.95 |
118.50 |
119.76 |
0.8M |
| 2022-07-05 |
120.00 |
121.00 |
118.50 |
119.75 |
1.1M |
| 2022-07-04 |
116.26 |
122.49 |
116.23 |
121.35 |
2.1M |
| 2022-07-01 |
114.68 |
115.56 |
113.64 |
115.00 |
0.5M |
| 2022-06-30 |
115.35 |
116.10 |
113.64 |
114.02 |
0.9M |
| 2022-06-29 |
115.80 |
117.49 |
115.00 |
115.09 |
0.8M |
| 2022-06-28 |
118.46 |
118.90 |
115.05 |
116.19 |
1.3M |
| 2022-06-27 |
119.20 |
120.38 |
118.13 |
118.45 |
0.9M |
| 2022-06-24 |
118.68 |
120.50 |
118.51 |
119.01 |
0.7M |
| 2022-06-23 |
119.40 |
120.87 |
116.89 |
118.88 |
0.8M |
| 2022-06-22 |
118.33 |
121.66 |
118.33 |
119.39 |
0.8M |
| 2022-06-21 |
121.85 |
121.85 |
118.15 |
118.71 |
0.7M |
| 2022-06-20 |
120.01 |
121.98 |
119.44 |
121.25 |
0.7M |
| 2022-06-17 |
119.00 |
120.49 |
117.90 |
120.09 |
0.7M |
| 2022-06-16 |
119.01 |
121.23 |
118.90 |
119.16 |
0.7M |
| 2022-06-15 |
117.46 |
120.58 |
117.46 |
119.53 |
1.0M |
| 2022-06-14 |
119.71 |
120.50 |
115.46 |
117.33 |
1.3M |
| 2022-06-13 |
121.03 |
122.97 |
119.77 |
120.47 |
0.8M |
| 2022-06-10 |
120.66 |
124.27 |
120.16 |
121.83 |
1.1M |
| 2022-06-09 |
122.08 |
122.92 |
120.00 |
120.66 |
0.6M |
| 2022-06-08 |
123.73 |
123.99 |
120.60 |
122.08 |
0.9M |
| 2022-06-07 |
124.55 |
125.68 |
122.01 |
123.41 |
1.4M |
| 2022-06-06 |
123.00 |
125.77 |
122.30 |
124.96 |
1.4M |
| 2022-06-02 |
121.52 |
122.52 |
119.63 |
122.26 |
1.0M |
| 2022-06-01 |
120.72 |
124.48 |
120.72 |
121.52 |
1.0M |
| 2022-05-31 |
120.72 |
122.73 |
119.46 |
122.40 |
1.1M |
| 2022-05-30 |
131.20 |
131.20 |
120.50 |
121.00 |
2.2M |
| 2022-05-27 |
140.85 |
141.49 |
138.12 |
141.20 |
1.9M |
| 2022-05-26 |
141.12 |
142.45 |
137.22 |
139.78 |
1.4M |
| 2022-05-25 |
143.80 |
145.79 |
140.30 |
142.11 |
1.5M |
| 2022-05-24 |
150.00 |
153.00 |
144.20 |
144.47 |
3.1M |
| 2022-05-23 |
148.84 |
150.50 |
142.50 |
150.26 |
4.4M |
| 2022-05-20 |
131.02 |
136.35 |
129.58 |
136.09 |
1.9M |
| 2022-05-19 |
127.50 |
127.94 |
124.61 |
127.83 |
0.8M |
| 2022-05-18 |
130.47 |
130.47 |
128.13 |
128.80 |
0.7M |
| 2022-05-17 |
137.61 |
137.70 |
127.41 |
128.89 |
2.0M |
| 2022-05-16 |
137.34 |
142.30 |
137.34 |
138.07 |
1.1M |
| 2022-05-13 |
139.78 |
140.90 |
135.65 |
137.02 |
0.9M |
| 2022-05-12 |
135.00 |
140.99 |
135.00 |
138.18 |
1.1M |
| 2022-05-11 |
137.59 |
140.50 |
135.56 |
136.34 |
1.3M |
| 2022-05-10 |
135.40 |
139.50 |
134.70 |
137.60 |
1.1M |
| 2022-05-09 |
138.00 |
138.79 |
135.60 |
136.90 |
0.9M |
| 2022-05-06 |
136.00 |
141.98 |
135.51 |
139.17 |
1.6M |
| 2022-05-05 |
129.91 |
140.88 |
129.68 |
139.00 |
2.2M |
| 2022-04-29 |
127.88 |
129.80 |
126.67 |
129.19 |
1.3M |
| 2022-04-28 |
130.00 |
134.39 |
125.10 |
125.99 |
2.1M |
| 2022-04-27 |
123.68 |
131.55 |
122.80 |
131.10 |
1.3M |
| 2022-04-26 |
120.96 |
127.50 |
120.20 |
123.80 |
1.4M |
| 2022-04-25 |
126.00 |
129.39 |
120.00 |
120.87 |
1.1M |
| 2022-04-22 |
129.00 |
129.81 |
124.16 |
126.55 |
0.8M |
| 2022-04-21 |
134.65 |
136.38 |
129.58 |
129.82 |
1.1M |
| 2022-04-20 |
136.56 |
139.78 |
134.33 |
134.65 |
1.3M |
| 2022-04-19 |
138.24 |
140.80 |
133.88 |
136.80 |
1.5M |
| 2022-04-18 |
141.00 |
143.68 |
138.00 |
140.61 |
1.3M |
| 2022-04-15 |
148.00 |
149.00 |
140.61 |
140.98 |
2.9M |
| 2022-04-14 |
143.00 |
153.90 |
141.09 |
153.37 |
3.2M |
| 2022-04-13 |
138.99 |
142.58 |
135.70 |
141.00 |
1.4M |
| 2022-04-12 |
139.50 |
141.30 |
136.02 |
140.56 |
1.4M |
| 2022-04-11 |
134.20 |
137.40 |
132.00 |
136.58 |
1.2M |
| 2022-04-08 |
140.50 |
141.80 |
134.07 |
134.77 |
1.3M |
| 2022-04-07 |
143.18 |
143.50 |
138.96 |
139.27 |
1.1M |
| 2022-04-06 |
146.72 |
147.97 |
143.20 |
144.00 |
1.6M |
| 2022-04-01 |
139.50 |
143.68 |
137.01 |
142.39 |
1.3M |
| 2022-03-31 |
144.50 |
146.96 |
138.19 |
140.11 |
1.9M |
| 2022-03-30 |
143.20 |
145.41 |
140.01 |
144.33 |
2.1M |
| 2022-03-29 |
136.00 |
147.00 |
136.00 |
143.61 |
3.2M |
| 2022-03-28 |
131.02 |
134.40 |
130.30 |
131.69 |
1.1M |
| 2022-03-25 |
135.32 |
137.44 |
130.80 |
130.96 |
1.4M |
| 2022-03-24 |
133.90 |
139.88 |
133.00 |
137.00 |
1.7M |
| 2022-03-23 |
133.50 |
135.64 |
132.32 |
134.98 |
1.1M |
| 2022-03-22 |
141.00 |
141.00 |
133.00 |
133.64 |
1.7M |
| 2022-03-21 |
137.50 |
140.77 |
136.29 |
140.31 |
2.0M |
| 2022-03-18 |
135.01 |
136.68 |
132.05 |
136.20 |
1.9M |
| 2022-03-17 |
133.00 |
138.49 |
132.00 |
133.59 |
2.3M |
| 2022-03-16 |
143.91 |
144.50 |
127.60 |
133.40 |
3.1M |
| 2022-03-15 |
143.47 |
148.17 |
139.90 |
141.00 |
3.0M |
| 2022-03-14 |
151.00 |
161.61 |
149.00 |
149.60 |
5.1M |
| 2022-03-11 |
132.66 |
154.00 |
130.60 |
148.01 |
5.3M |
| 2022-03-10 |
122.80 |
131.98 |
122.70 |
131.76 |
2.6M |
| 2022-03-09 |
122.20 |
124.97 |
116.50 |
119.52 |
1.5M |
| 2022-03-08 |
133.70 |
133.70 |
121.86 |
122.24 |
1.8M |
| 2022-03-07 |
133.24 |
135.87 |
131.68 |
133.06 |
1.6M |
| 2022-03-04 |
131.68 |
135.55 |
130.41 |
132.30 |
1.6M |
| 2022-03-03 |
132.00 |
133.37 |
129.77 |
131.50 |
1.6M |
| 2022-03-02 |
129.70 |
134.39 |
126.66 |
131.59 |
1.9M |
| 2022-03-01 |
134.00 |
134.52 |
128.80 |
130.00 |
2.0M |
| 2022-02-28 |
131.20 |
137.28 |
128.00 |
134.73 |
3.5M |
| 2022-02-25 |
122.64 |
132.00 |
122.50 |
129.30 |
3.7M |
| 2022-02-24 |
125.48 |
128.50 |
120.00 |
121.64 |
1.5M |
| 2022-02-23 |
123.88 |
126.27 |
123.88 |
125.48 |
0.8M |
| 2022-02-22 |
128.58 |
128.58 |
122.60 |
123.35 |
1.3M |
| 2022-02-21 |
128.88 |
130.46 |
126.12 |
129.62 |
1.4M |
| 2022-02-18 |
123.50 |
132.66 |
122.78 |
128.76 |
2.0M |
| 2022-02-17 |
125.00 |
125.79 |
123.10 |
123.77 |
0.9M |
| 2022-02-16 |
120.66 |
127.40 |
119.67 |
124.81 |
1.8M |
| 2022-02-15 |
119.83 |
121.46 |
118.72 |
120.64 |
0.7M |
| 2022-02-14 |
120.31 |
122.87 |
119.21 |
119.88 |
0.8M |
| 2022-02-11 |
124.00 |
124.40 |
119.05 |
119.50 |
1.5M |
| 2022-02-10 |
128.00 |
130.00 |
125.58 |
125.70 |
1.1M |
| 2022-02-09 |
127.20 |
129.33 |
124.51 |
128.00 |
1.2M |
| 2022-02-08 |
125.90 |
128.46 |
124.50 |
127.85 |
0.9M |
| 2022-02-07 |
130.83 |
130.83 |
120.00 |
127.12 |
1.2M |
| 2022-01-28 |
131.22 |
133.00 |
126.23 |
128.32 |
1.2M |
| 2022-01-27 |
134.18 |
136.79 |
130.51 |
130.61 |
1.5M |
| 2022-01-26 |
137.99 |
138.90 |
132.65 |
133.20 |
1.1M |
| 2022-01-25 |
140.76 |
143.84 |
134.68 |
135.01 |
1.5M |
| 2022-01-24 |
138.00 |
143.20 |
135.89 |
140.13 |
1.7M |
| 2022-01-21 |
154.49 |
154.49 |
134.60 |
139.37 |
3.3M |
| 2022-01-20 |
161.00 |
165.50 |
156.80 |
157.70 |
2.8M |
| 2022-01-19 |
157.00 |
163.11 |
155.00 |
160.00 |
3.0M |
| 2022-01-18 |
172.05 |
172.05 |
156.01 |
157.68 |
5.2M |
| 2022-01-17 |
201.00 |
205.70 |
173.00 |
175.33 |
7.5M |
| 2022-01-14 |
184.74 |
219.60 |
179.85 |
214.20 |
7.1M |
| 2022-01-13 |
181.01 |
199.98 |
175.66 |
186.45 |
6.2M |
| 2022-01-12 |
161.30 |
188.60 |
156.00 |
183.18 |
5.6M |
| 2022-01-11 |
160.00 |
168.88 |
153.57 |
161.82 |
4.3M |
| 2022-01-10 |
159.50 |
165.80 |
156.06 |
160.02 |
3.8M |
| 2022-01-07 |
139.00 |
155.96 |
138.79 |
151.13 |
4.1M |
| 2022-01-06 |
138.00 |
138.65 |
135.00 |
137.88 |
1.1M |
| 2022-01-05 |
134.80 |
139.31 |
132.78 |
138.77 |
1.5M |
| 2022-01-04 |
137.91 |
139.97 |
134.78 |
135.31 |
1.2M |