| 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 |
109.35 |
111.50 |
108.37 |
111.11 |
0.5M |
| 2022-12-29 |
112.00 |
112.00 |
109.00 |
109.35 |
0.4M |
| 2022-12-28 |
109.41 |
114.97 |
109.41 |
113.20 |
0.9M |
| 2022-12-27 |
111.88 |
115.00 |
110.00 |
111.89 |
0.6M |
| 2022-12-26 |
106.90 |
112.77 |
105.70 |
111.88 |
1.0M |
| 2022-12-23 |
102.79 |
106.97 |
102.00 |
105.52 |
0.8M |
| 2022-12-22 |
104.02 |
105.55 |
101.58 |
102.66 |
0.5M |
| 2022-12-21 |
100.00 |
106.00 |
100.00 |
103.59 |
0.9M |
| 2022-12-20 |
101.68 |
102.47 |
99.50 |
100.28 |
0.3M |
| 2022-12-19 |
102.19 |
103.90 |
99.76 |
101.68 |
0.6M |
| 2022-12-16 |
105.48 |
106.50 |
101.78 |
102.19 |
0.7M |
| 2022-12-15 |
106.50 |
108.51 |
105.00 |
105.90 |
0.4M |
| 2022-12-14 |
108.00 |
109.99 |
106.50 |
106.50 |
0.5M |
| 2022-12-13 |
109.02 |
112.46 |
108.21 |
109.24 |
0.6M |
| 2022-12-12 |
109.50 |
111.86 |
108.50 |
109.85 |
0.6M |
| 2022-12-09 |
114.31 |
117.83 |
110.00 |
110.51 |
0.8M |
| 2022-12-08 |
115.71 |
117.51 |
114.00 |
114.31 |
0.7M |
| 2022-12-07 |
110.50 |
116.70 |
108.85 |
116.03 |
1.3M |
| 2022-12-06 |
110.01 |
111.43 |
108.50 |
110.52 |
0.7M |
| 2022-12-05 |
115.00 |
115.01 |
108.44 |
110.52 |
2.2M |
| 2022-12-02 |
112.70 |
117.87 |
112.38 |
116.57 |
0.9M |
| 2022-12-01 |
110.99 |
113.66 |
109.26 |
112.63 |
0.8M |
| 2022-11-30 |
114.00 |
114.46 |
109.99 |
110.25 |
0.7M |
| 2022-11-29 |
113.91 |
114.80 |
111.65 |
113.88 |
0.9M |
| 2022-11-28 |
114.22 |
114.92 |
111.50 |
113.86 |
0.7M |
| 2022-11-25 |
120.22 |
120.60 |
114.60 |
115.00 |
0.7M |
| 2022-11-24 |
118.95 |
121.58 |
117.19 |
120.00 |
0.7M |
| 2022-11-23 |
124.55 |
124.55 |
115.34 |
117.15 |
1.4M |
| 2022-11-22 |
127.68 |
128.66 |
122.08 |
123.46 |
0.7M |
| 2022-11-21 |
122.00 |
128.80 |
120.69 |
127.35 |
1.1M |
| 2022-11-18 |
122.30 |
125.50 |
121.40 |
122.35 |
1.2M |
| 2022-11-17 |
121.00 |
124.19 |
120.01 |
121.01 |
0.9M |
| 2022-11-16 |
128.88 |
128.92 |
121.30 |
123.05 |
1.4M |
| 2022-11-15 |
126.16 |
130.00 |
121.00 |
129.82 |
1.5M |
| 2022-11-14 |
122.45 |
127.20 |
117.66 |
127.00 |
1.8M |
| 2022-11-11 |
125.00 |
128.69 |
120.20 |
121.98 |
2.4M |
| 2022-11-10 |
133.21 |
135.00 |
121.70 |
122.00 |
2.6M |
| 2022-11-09 |
131.57 |
135.00 |
130.31 |
134.78 |
1.5M |
| 2022-11-08 |
133.01 |
133.40 |
128.50 |
131.85 |
1.2M |
| 2022-11-07 |
138.00 |
138.00 |
130.01 |
133.80 |
1.6M |
| 2022-11-04 |
140.77 |
141.88 |
133.78 |
135.70 |
2.4M |
| 2022-11-03 |
139.00 |
144.80 |
136.50 |
140.62 |
1.5M |
| 2022-11-02 |
135.00 |
148.84 |
132.11 |
140.50 |
2.3M |
| 2022-11-01 |
132.98 |
138.80 |
130.02 |
136.98 |
2.1M |
| 2022-10-31 |
123.80 |
134.95 |
121.91 |
134.78 |
3.0M |
| 2022-10-28 |
126.03 |
127.70 |
121.50 |
123.00 |
1.8M |
| 2022-10-27 |
131.01 |
132.00 |
126.40 |
126.78 |
2.1M |
| 2022-10-26 |
125.70 |
133.99 |
123.30 |
131.83 |
2.6M |
| 2022-10-25 |
126.66 |
130.68 |
122.20 |
124.11 |
1.9M |
| 2022-10-24 |
123.25 |
133.03 |
123.25 |
127.51 |
2.6M |
| 2022-10-21 |
120.00 |
124.60 |
119.58 |
122.51 |
2.2M |
| 2022-10-20 |
129.00 |
129.90 |
117.01 |
120.18 |
3.7M |
| 2022-10-19 |
131.11 |
139.56 |
127.10 |
131.34 |
2.3M |
| 2022-10-18 |
129.80 |
135.64 |
126.00 |
132.91 |
2.5M |
| 2022-10-17 |
128.89 |
136.88 |
126.11 |
128.55 |
4.0M |
| 2022-10-14 |
113.61 |
134.25 |
112.29 |
128.86 |
4.0M |
| 2022-10-13 |
107.20 |
115.70 |
104.01 |
113.60 |
1.7M |
| 2022-10-12 |
107.20 |
108.54 |
99.99 |
106.55 |
1.6M |
| 2022-10-11 |
110.88 |
113.71 |
104.70 |
106.05 |
1.6M |
| 2022-10-10 |
107.86 |
117.80 |
107.86 |
109.00 |
2.1M |
| 2022-09-30 |
117.60 |
122.50 |
107.01 |
107.10 |
3.0M |
| 2022-09-29 |
113.79 |
122.12 |
111.03 |
118.98 |
3.9M |
| 2022-09-28 |
127.00 |
127.50 |
110.62 |
112.89 |
4.3M |
| 2022-09-27 |
103.36 |
123.19 |
103.36 |
123.19 |
4.0M |
| 2022-09-26 |
97.40 |
107.00 |
96.12 |
102.66 |
2.0M |
| 2022-09-23 |
99.50 |
102.87 |
94.23 |
97.40 |
2.3M |
| 2022-09-22 |
105.00 |
107.48 |
101.60 |
102.10 |
1.5M |
| 2022-09-21 |
101.90 |
106.18 |
99.61 |
103.60 |
2.2M |
| 2022-09-20 |
102.30 |
108.80 |
101.00 |
103.16 |
2.9M |
| 2022-09-19 |
118.16 |
119.00 |
101.08 |
101.08 |
5.9M |
| 2022-09-16 |
121.21 |
125.49 |
116.26 |
119.85 |
4.1M |
| 2022-09-15 |
123.80 |
125.55 |
113.96 |
119.85 |
7.0M |
| 2022-09-14 |
107.51 |
126.66 |
107.00 |
124.00 |
7.3M |
| 2022-09-13 |
98.90 |
111.85 |
98.06 |
109.31 |
11.6M |
| 2022-09-09 |
107.00 |
107.00 |
85.00 |
100.00 |
22.4M |