最后更新: 2025-09-26
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 76.50 76.50 76.50 76.50 0.0M
2022-12-29 76.50 76.50 76.50 76.50 0.0M
2022-12-28 76.50 76.50 76.50 76.50 0.0M
2022-12-23 76.50 76.50 76.50 76.50 0.0M
2022-12-22 76.50 76.50 76.50 76.50 0.0M
2022-12-21 76.50 76.89 76.89 76.50 0.0M
2022-12-20 76.50 76.50 76.50 76.50 0.0M
2022-12-19 79.00 75.00 75.00 76.50 0.0M
2022-12-16 79.00 79.00 79.00 79.00 0.0M
2022-12-15 79.00 79.00 79.00 79.00 0.0M
2022-12-14 79.00 77.00 77.00 79.00 0.0M
2022-12-13 79.00 79.00 79.00 79.00 0.0M
2022-12-12 81.50 78.46 78.46 79.00 0.0M
2022-12-09 79.00 79.00 79.00 79.00 0.0M
2022-12-08 79.00 79.00 79.00 79.00 0.0M
2022-12-07 79.00 79.00 79.00 79.00 0.0M
2022-12-06 79.00 79.00 79.00 79.00 0.0M
2022-12-05 83.00 78.00 77.00 80.00 0.0M
2022-12-02 81.00 79.92 78.37 81.00 0.0M
2022-12-01 81.00 78.37 78.37 81.00 0.0M
2022-11-30 80.00 80.30 80.30 81.00 0.0M
2022-11-29 76.00 80.50 78.00 80.00 0.1M
2022-11-28 73.00 78.60 75.00 76.00 0.0M
2022-11-25 71.50 73.00 73.00 73.00 1.3M
2022-11-24 74.50 74.50 74.50 74.50 0.0M
2022-11-23 74.50 74.50 74.50 74.50 0.0M
2022-11-22 74.50 74.50 74.50 74.50 0.0M
2022-11-21 74.50 72.67 72.67 74.50 0.0M
2022-11-18 74.50 74.50 74.50 74.50 0.0M
2022-11-17 74.50 74.50 74.50 74.50 0.0M
2022-11-16 74.50 75.00 72.45 74.50 0.1M
2022-11-15 74.50 74.50 74.50 74.50 0.0M
2022-11-14 74.50 74.50 74.50 74.50 0.0M
2022-11-11 76.00 76.00 73.00 75.00 0.0M
2022-11-10 75.00 75.00 75.00 75.00 0.0M
2022-11-09 75.00 75.00 75.00 75.00 0.0M
2022-11-08 75.00 75.00 75.00 75.00 0.0M
2022-11-07 76.00 72.30 72.30 75.00 0.0M
2022-11-04 75.00 75.00 75.00 75.00 0.0M
2022-11-03 75.00 72.66 72.66 75.00 0.0M
2022-11-02 76.00 75.00 72.66 75.00 0.0M
2022-11-01 76.00 72.66 72.66 75.00 0.0M
2022-10-31 75.00 75.00 72.66 75.00 0.0M
2022-10-28 75.00 75.00 75.00 75.00 0.0M
2022-10-27 75.00 75.00 75.00 75.00 0.0M
2022-10-26 75.00 75.00 75.00 75.00 0.0M
2022-10-25 75.00 72.66 72.66 75.00 0.0M
2022-10-24 75.00 75.00 75.00 75.00 0.0M
2022-10-21 75.00 75.00 75.00 75.00 0.0M
2022-10-20 76.00 72.66 72.66 75.00 0.0M
2022-10-19 76.00 77.50 77.50 75.00 0.0M
2022-10-18 75.00 75.00 75.00 75.00 0.0M
2022-10-17 75.00 74.00 72.90 75.00 0.0M
2022-10-14 75.00 73.26 73.26 75.00 0.0M
2022-10-13 75.00 73.32 73.32 75.00 0.0M
2022-10-12 75.00 73.32 73.26 75.00 0.0M
2022-10-11 75.00 75.00 75.00 75.00 0.0M
2022-10-10 72.50 74.45 74.45 75.00 0.0M
2022-10-07 72.50 70.20 70.20 72.50 0.0M
2022-10-06 72.50 72.50 72.50 72.50 0.0M
2022-10-05 72.50 72.50 72.50 72.50 0.0M
2022-10-04 72.50 72.50 72.50 72.50 0.0M
2022-10-03 73.00 71.20 71.20 72.50 0.0M
2022-09-30 73.00 73.00 73.00 73.00 0.0M
2022-09-29 73.00 75.00 71.20 73.00 0.1M
2022-09-28 72.50 74.50 72.00 73.00 0.0M
2022-09-27 77.00 75.00 73.00 72.50 0.0M
2022-09-26 77.00 74.00 74.00 77.00 0.0M
2022-09-23 77.00 73.91 73.91 77.00 0.0M
2022-09-22 77.00 77.00 77.00 77.00 0.0M
2022-09-21 77.00 77.00 77.00 77.00 0.0M
2022-09-20 77.00 74.30 74.30 77.00 0.0M
2022-09-16 77.00 77.00 77.00 77.00 0.0M
2022-09-15 77.00 77.00 77.00 77.00 0.0M
2022-09-14 77.00 77.00 77.00 77.00 0.0M
2022-09-13 77.00 77.00 77.00 77.00 0.0M
2022-09-12 78.00 74.00 74.00 78.00 0.2M
2022-09-09 78.00 78.00 78.00 78.00 0.0M
2022-09-08 78.00 78.00 78.00 78.00 0.0M
2022-09-07 78.00 74.56 74.56 78.00 0.0M
2022-09-06 78.00 78.00 78.00 78.00 0.0M
2022-09-05 78.00 78.00 78.00 78.00 0.0M
2022-09-02 78.00 74.56 74.56 78.00 0.0M
2022-09-01 78.00 78.00 78.00 78.00 0.0M
2022-08-31 78.00 78.00 78.00 78.00 0.0M
2022-08-30 78.50 78.50 78.50 78.50 0.0M
2022-08-26 78.50 78.50 78.50 78.50 0.0M
2022-08-25 79.00 78.00 76.60 78.50 0.0M
2022-08-24 79.00 76.60 76.60 79.00 0.0M
2022-08-23 78.50 76.60 76.60 79.00 0.0M
2022-08-22 78.50 78.50 78.50 78.50 0.0M
2022-08-19 78.00 79.80 79.80 78.50 0.0M
2022-08-18 78.50 78.50 78.50 78.50 0.0M
2022-08-17 78.50 78.50 78.50 78.50 0.0M
2022-08-16 78.50 78.50 78.50 78.50 0.0M
2022-08-15 78.50 78.00 76.75 78.50 0.0M
2022-08-12 78.50 78.50 78.50 78.50 0.0M
2022-08-11 78.50 78.50 78.50 78.50 0.0M
2022-08-10 80.00 77.76 77.76 78.50 0.0M
2022-08-09 80.00 77.72 77.65 80.00 0.0M
2022-08-08 80.00 83.00 83.00 80.00 0.0M
2022-08-05 78.00 83.00 78.00 80.00 0.0M
2022-08-04 77.00 78.00 76.25 78.00 1.4M
2022-08-03 77.00 77.00 77.00 77.00 0.0M
2022-08-02 77.00 78.00 74.60 77.00 0.0M
2022-08-01 77.50 78.00 78.00 77.50 0.0M
2022-07-29 77.50 78.00 76.40 78.00 0.0M
2022-07-28 77.50 77.50 77.50 77.50 0.0M
2022-07-27 77.00 78.00 76.00 77.50 0.0M
2022-07-26 74.00 79.50 76.00 77.00 0.0M
2022-07-25 74.00 76.95 76.95 75.50 0.0M
2022-07-22 75.00 75.00 75.00 75.00 0.0M
2022-07-21 74.00 74.60 73.00 75.00 0.0M
2022-07-20 75.00 75.00 75.00 75.00 0.0M
2022-07-19 75.00 75.00 75.00 75.00 0.0M
2022-07-18 75.00 75.00 75.00 75.00 0.0M
2022-07-15 75.00 75.00 75.00 75.00 0.0M
2022-07-14 75.00 75.00 75.00 75.00 0.0M
2022-07-13 75.00 75.00 75.00 75.00 0.0M
2022-07-12 76.00 74.20 74.20 76.00 0.0M
2022-07-11 74.00 75.00 74.00 76.00 0.0M
2022-07-08 74.00 75.00 75.00 75.50 0.0M
2022-07-07 75.50 75.50 75.50 75.50 0.0M
2022-07-06 74.00 73.25 73.25 75.50 0.0M
2022-07-05 75.50 75.50 75.50 75.50 0.0M
2022-07-04 74.00 75.00 72.97 75.50 0.0M
2022-07-01 74.00 73.13 73.13 75.50 0.0M
2022-06-30 74.00 75.50 73.13 75.50 0.0M
2022-06-29 74.00 73.50 73.50 75.50 0.0M
2022-06-28 74.00 78.00 75.30 75.50 0.1M
2022-06-27 81.00 80.00 77.25 79.50 0.0M
2022-06-24 81.00 80.78 78.30 81.00 0.0M
2022-06-23 80.50 84.00 80.78 81.00 0.0M
2022-06-22 80.50 80.00 77.70 80.50 0.0M
2022-06-21 81.00 80.00 78.50 81.00 0.0M
2022-06-20 81.00 81.00 81.00 81.00 0.0M
2022-06-17 77.00 79.00 78.50 78.50 0.0M
2022-06-16 77.00 78.00 76.10 77.00 0.0M
2022-06-15 77.00 77.00 77.00 77.00 0.0M
2022-06-14 76.50 76.50 76.50 76.50 0.0M
2022-06-13 76.50 78.00 75.60 76.50 0.0M
2022-06-10 76.00 78.00 75.60 76.50 0.0M
2022-06-09 75.50 78.00 75.80 76.00 0.0M
2022-06-08 75.50 75.00 75.00 76.00 0.0M
2022-06-07 75.00 76.00 75.80 76.00 0.0M
2022-06-06 74.00 74.00 74.00 74.00 0.0M
2022-06-01 74.00 73.00 73.00 74.00 0.0M
2022-05-31 74.00 74.00 74.00 74.00 0.0M
2022-05-30 74.00 76.00 75.72 74.00 0.0M
2022-05-27 74.00 72.30 72.30 74.00 0.0M
2022-05-26 74.00 72.28 72.28 74.00 0.0M
2022-05-25 74.00 74.00 74.00 74.00 0.0M
2022-05-24 74.00 75.72 73.40 74.00 0.0M
2022-05-23 74.00 76.75 76.75 74.00 0.0M
2022-05-20 72.50 72.50 72.50 72.50 0.0M
2022-05-19 72.50 72.50 72.50 72.50 0.0M
2022-05-18 71.50 74.80 72.50 72.50 0.0M
2022-05-17 71.50 71.50 71.50 71.50 0.0M
2022-05-16 71.50 72.00 70.50 71.50 0.0M
2022-05-13 72.50 72.50 72.50 72.50 0.0M
2022-05-12 72.50 72.50 72.50 72.50 0.0M
2022-05-11 73.00 70.50 70.00 72.50 0.0M
2022-05-10 73.00 72.00 72.00 73.00 0.0M
2022-05-09 73.00 73.00 73.00 73.00 0.0M
2022-05-06 73.00 73.00 73.00 73.00 0.0M
2022-05-05 73.00 70.60 70.60 73.00 0.0M
2022-05-04 73.00 70.60 70.60 73.00 0.0M
2022-05-03 73.00 73.00 73.00 73.00 0.0M
2022-04-29 73.00 73.00 73.00 73.00 0.0M
2022-04-28 73.00 73.00 73.00 73.00 0.0M
2022-04-27 73.00 73.00 73.00 73.00 0.0M
2022-04-26 73.00 73.00 73.00 73.00 0.0M
2022-04-25 73.00 72.00 72.00 73.00 0.0M
2022-04-22 73.00 73.00 73.00 73.00 0.0M
2022-04-21 73.00 73.00 73.00 73.00 0.0M
2022-04-20 73.00 73.00 73.00 73.00 0.0M
2022-04-19 73.00 73.00 73.00 73.00 0.0M
2022-04-14 73.00 70.60 70.60 73.00 0.0M
2022-04-13 73.00 70.60 70.60 73.00 0.0M
2022-04-12 74.00 76.00 70.60 73.00 0.0M
2022-04-11 73.00 73.00 73.00 73.00 0.0M
2022-04-08 73.00 73.00 73.00 73.00 0.0M
2022-04-07 73.00 76.00 70.60 73.00 0.0M
2022-04-06 73.00 73.90 70.00 73.00 0.0M
2022-04-05 73.00 76.00 70.00 73.00 0.1M
2022-04-04 73.00 76.00 72.00 73.00 0.0M
2022-04-01 73.00 73.00 73.00 73.00 0.0M
2022-03-31 73.00 76.00 76.00 73.00 0.0M
2022-03-30 73.00 74.00 73.00 74.00 0.0M
2022-03-29 73.00 74.00 71.20 74.00 0.0M
2022-03-28 73.00 74.00 71.20 73.00 0.0M
2022-03-25 73.00 73.00 73.00 73.00 0.0M
2022-03-24 73.00 73.00 71.20 73.00 0.0M
2022-03-23 73.00 73.00 73.00 73.00 0.0M
2022-03-22 73.00 73.00 73.00 73.00 0.0M
2022-03-21 73.00 75.00 71.20 73.00 0.0M
2022-03-18 73.00 73.00 73.00 73.00 0.0M
2022-03-17 73.00 73.00 73.00 73.00 0.0M
2022-03-16 73.00 73.00 73.00 73.00 0.0M
2022-03-15 73.00 73.00 73.00 73.00 0.0M
2022-03-14 73.00 73.00 73.00 73.00 0.0M
2022-03-11 73.00 75.00 71.20 73.00 0.0M
2022-03-10 71.00 74.00 74.00 73.00 0.0M
2022-03-09 71.00 68.30 68.30 71.00 0.0M
2022-03-08 69.00 70.00 68.30 71.00 0.0M
2022-03-07 73.00 70.00 66.00 69.00 0.0M
2022-03-04 73.00 73.00 73.00 73.00 0.0M
2022-03-03 73.00 73.00 73.00 73.00 0.0M
2022-03-02 73.00 70.00 70.00 73.00 0.0M
2022-03-01 73.00 73.00 73.00 73.00 0.0M
2022-02-28 73.00 73.00 73.00 73.00 0.0M
2022-02-25 73.00 73.00 73.00 73.00 0.0M
2022-02-24 74.50 73.00 70.00 73.00 0.0M
2022-02-23 74.50 74.70 74.70 74.50 0.0M
2022-02-22 74.50 74.50 74.50 74.50 0.0M
2022-02-21 74.50 73.00 73.00 74.50 0.0M
2022-02-18 74.50 74.70 74.70 74.50 0.0M
2022-02-17 74.50 74.80 73.00 74.50 0.0M
2022-02-15 74.50 73.60 73.00 74.50 0.0M
2022-02-14 74.50 75.00 73.60 74.50 0.0M
2022-02-11 75.50 75.00 75.00 75.00 0.0M
2022-02-10 74.50 73.90 73.33 74.50 0.0M
2022-02-09 74.50 76.00 76.00 74.50 0.0M
2022-02-08 74.50 76.00 74.00 74.50 0.0M
2022-02-07 71.50 74.00 74.00 73.50 0.0M
2022-02-04 72.50 71.00 71.00 71.50 0.0M
2022-02-03 73.50 71.00 70.60 72.50 0.0M
2022-02-02 73.50 71.00 71.00 73.50 0.0M
2022-02-01 73.50 76.00 70.00 73.50 0.1M
2022-01-31 73.50 76.40 70.60 73.50 0.0M
2022-01-28 63.50 76.40 67.00 73.50 0.1M
2022-01-27 67.50 67.50 67.50 67.50 0.0M
2022-01-26 67.50 67.50 67.50 67.50 0.0M
2022-01-25 67.50 70.00 66.00 67.50 0.0M
2022-01-24 67.50 70.00 66.00 67.50 0.0M
2022-01-21 67.50 68.98 66.00 67.50 0.0M
2022-01-20 68.00 69.00 65.00 67.50 0.0M
2022-01-18 68.00 65.30 65.30 68.00 0.0M
2022-01-17 68.00 65.60 65.60 68.00 0.0M
2022-01-14 68.00 69.00 65.60 68.00 0.0M
2022-01-13 68.00 65.60 65.60 68.00 0.0M
2022-01-11 69.00 65.80 65.80 68.00 0.0M
2022-01-10 69.00 69.00 69.00 69.00 0.0M
2022-01-07 69.00 69.00 69.00 69.00 0.0M
2022-01-06 67.50 70.00 64.50 69.00 0.0M
2022-01-05 67.50 66.25 65.00 67.50 0.0M
2022-01-04 63.50 65.00 65.00 67.50 0.0M