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 |
84.80 |
84.83 |
81.30 |
82.13 |
1.5M |
2022-12-29 |
81.85 |
86.10 |
81.35 |
84.10 |
2.0M |
2022-12-28 |
85.06 |
86.70 |
81.80 |
81.90 |
2.1M |
2022-12-27 |
82.95 |
85.93 |
80.40 |
85.93 |
1.9M |
2022-12-26 |
84.11 |
86.74 |
82.60 |
83.50 |
1.4M |
2022-12-23 |
82.66 |
85.90 |
81.88 |
84.85 |
1.3M |
2022-12-22 |
82.99 |
85.50 |
81.53 |
83.20 |
2.1M |
2022-12-21 |
83.00 |
84.30 |
82.04 |
82.34 |
0.9M |
2022-12-20 |
83.71 |
85.59 |
83.00 |
83.68 |
1.4M |
2022-12-19 |
87.98 |
89.66 |
84.15 |
84.77 |
1.6M |
2022-12-16 |
87.95 |
89.21 |
87.40 |
88.58 |
1.0M |
2022-12-15 |
87.81 |
90.17 |
87.81 |
88.37 |
1.4M |
2022-12-14 |
89.90 |
89.90 |
87.50 |
88.65 |
2.0M |
2022-12-13 |
91.45 |
91.45 |
88.51 |
90.19 |
2.3M |
2022-12-12 |
93.06 |
95.50 |
89.10 |
91.80 |
4.4M |
2022-12-09 |
86.19 |
95.00 |
84.06 |
93.81 |
9.4M |
2022-12-08 |
79.44 |
90.67 |
78.50 |
87.08 |
8.2M |
2022-12-07 |
79.38 |
80.88 |
78.21 |
80.07 |
2.4M |
2022-12-06 |
80.75 |
81.71 |
78.78 |
79.18 |
2.2M |
2022-12-05 |
81.11 |
84.20 |
80.41 |
80.75 |
2.6M |
2022-12-02 |
81.45 |
82.97 |
79.56 |
80.47 |
1.9M |
2022-12-01 |
81.13 |
83.96 |
80.27 |
82.10 |
2.6M |
2022-11-30 |
81.20 |
83.00 |
79.08 |
79.36 |
2.6M |
2022-11-29 |
77.98 |
80.65 |
77.60 |
79.27 |
1.8M |
2022-11-28 |
77.07 |
79.29 |
76.58 |
77.65 |
1.8M |
2022-11-25 |
80.13 |
80.86 |
77.91 |
78.18 |
2.3M |
2022-11-24 |
81.89 |
82.66 |
79.14 |
80.30 |
2.2M |
2022-11-23 |
82.93 |
82.93 |
79.24 |
81.93 |
2.8M |
2022-11-22 |
85.50 |
86.84 |
82.55 |
82.93 |
2.5M |
2022-11-21 |
88.00 |
88.75 |
85.91 |
87.00 |
1.9M |
2022-11-18 |
89.07 |
91.95 |
87.80 |
89.60 |
2.3M |
2022-11-17 |
88.02 |
89.91 |
85.75 |
88.60 |
2.7M |
2022-11-16 |
90.06 |
91.50 |
88.70 |
88.94 |
1.4M |
2022-11-15 |
90.09 |
91.30 |
87.18 |
90.56 |
3.1M |
2022-11-14 |
89.90 |
93.80 |
87.48 |
91.69 |
2.5M |
2022-11-11 |
93.80 |
95.80 |
89.32 |
89.40 |
1.7M |
2022-11-10 |
91.20 |
95.11 |
90.04 |
92.00 |
2.3M |
2022-11-09 |
98.04 |
100.20 |
95.02 |
95.11 |
1.1M |
2022-11-08 |
97.99 |
98.60 |
93.77 |
97.31 |
1.3M |
2022-11-07 |
99.77 |
101.30 |
97.30 |
98.00 |
1.7M |
2022-11-04 |
99.83 |
100.88 |
96.70 |
100.28 |
2.0M |
2022-11-03 |
96.08 |
102.89 |
95.02 |
99.80 |
2.2M |
2022-11-02 |
95.20 |
100.30 |
94.13 |
96.87 |
2.4M |
2022-11-01 |
97.80 |
101.70 |
92.29 |
95.70 |
3.2M |
2022-10-31 |
97.68 |
101.29 |
95.08 |
98.78 |
1.9M |
2022-10-28 |
95.20 |
101.49 |
94.00 |
97.62 |
2.1M |
2022-10-27 |
100.95 |
102.88 |
98.00 |
99.94 |
2.1M |
2022-10-26 |
99.91 |
104.38 |
99.13 |
102.64 |
3.9M |
2022-10-25 |
103.00 |
104.98 |
98.00 |
100.08 |
4.1M |
2022-10-24 |
108.98 |
110.66 |
102.00 |
106.91 |
2.9M |
2022-10-21 |
102.30 |
111.66 |
101.00 |
110.58 |
3.0M |
2022-10-20 |
99.40 |
107.90 |
98.88 |
103.34 |
3.4M |
2022-10-19 |
100.00 |
103.50 |
97.10 |
101.50 |
3.3M |
2022-10-18 |
93.90 |
108.50 |
89.51 |
101.60 |
7.7M |
2022-10-17 |
94.00 |
102.80 |
92.33 |
93.50 |
8.1M |
2022-10-14 |
74.85 |
88.66 |
74.85 |
88.66 |
4.0M |
2022-10-13 |
71.20 |
75.01 |
70.87 |
73.88 |
1.6M |
2022-10-12 |
68.81 |
72.40 |
67.29 |
72.29 |
1.7M |
2022-10-11 |
71.54 |
73.48 |
67.90 |
70.01 |
2.3M |
2022-10-10 |
75.98 |
76.87 |
72.38 |
73.30 |
1.9M |
2022-09-30 |
73.51 |
78.68 |
73.51 |
76.00 |
3.6M |
2022-09-29 |
68.17 |
76.22 |
67.33 |
74.36 |
4.2M |
2022-09-28 |
66.00 |
70.65 |
66.00 |
68.67 |
2.5M |
2022-09-27 |
64.70 |
67.20 |
64.12 |
66.93 |
2.8M |
2022-09-26 |
65.01 |
65.99 |
64.02 |
64.13 |
1.0M |
2022-09-23 |
67.23 |
67.79 |
65.35 |
65.83 |
0.9M |
2022-09-22 |
68.71 |
68.71 |
67.02 |
67.30 |
0.9M |
2022-09-21 |
68.88 |
69.83 |
67.22 |
68.75 |
1.2M |
2022-09-20 |
73.30 |
73.36 |
68.88 |
69.63 |
1.3M |
2022-09-19 |
72.93 |
73.06 |
70.47 |
70.89 |
0.9M |
2022-09-16 |
73.10 |
74.92 |
71.88 |
73.08 |
1.2M |
2022-09-15 |
76.33 |
77.89 |
74.10 |
74.40 |
1.1M |
2022-09-14 |
73.74 |
76.40 |
73.38 |
76.27 |
1.2M |
2022-09-13 |
77.47 |
77.88 |
75.11 |
75.39 |
0.7M |
2022-09-09 |
76.00 |
78.30 |
76.00 |
76.48 |
0.7M |
2022-09-08 |
76.91 |
76.98 |
75.32 |
75.62 |
0.5M |
2022-09-07 |
77.40 |
78.66 |
76.00 |
76.91 |
0.9M |
2022-09-06 |
77.23 |
78.07 |
75.20 |
77.50 |
1.2M |
2022-09-05 |
80.73 |
82.00 |
76.10 |
77.78 |
1.6M |
2022-09-02 |
75.89 |
77.59 |
75.64 |
77.17 |
0.9M |
2022-09-01 |
76.96 |
78.58 |
75.03 |
75.99 |
1.2M |
2022-08-31 |
74.33 |
78.50 |
73.54 |
76.95 |
1.9M |
2022-08-30 |
74.09 |
75.60 |
73.42 |
74.22 |
0.9M |
2022-08-29 |
76.02 |
76.99 |
73.77 |
75.00 |
1.0M |
2022-08-26 |
76.67 |
78.28 |
75.74 |
77.25 |
1.1M |
2022-08-25 |
75.82 |
77.20 |
73.30 |
76.99 |
1.9M |
2022-08-24 |
76.88 |
77.14 |
75.59 |
75.95 |
2.1M |
2022-08-23 |
80.33 |
80.95 |
75.36 |
77.19 |
3.3M |
2022-08-22 |
85.00 |
85.00 |
80.67 |
80.88 |
2.3M |
2022-08-19 |
87.48 |
90.90 |
85.26 |
85.28 |
1.6M |
2022-08-18 |
88.80 |
89.09 |
86.40 |
87.12 |
1.4M |
2022-08-17 |
90.71 |
91.70 |
88.42 |
89.35 |
0.8M |
2022-08-16 |
89.58 |
91.88 |
89.29 |
90.39 |
0.7M |
2022-08-15 |
92.30 |
92.98 |
89.29 |
90.46 |
1.1M |
2022-08-12 |
98.58 |
98.58 |
93.86 |
94.14 |
1.0M |
2022-08-11 |
92.94 |
98.70 |
92.94 |
98.68 |
1.5M |
2022-08-10 |
94.50 |
94.99 |
92.03 |
92.75 |
0.7M |
2022-08-09 |
95.37 |
95.37 |
92.88 |
94.78 |
0.9M |
2022-08-08 |
97.30 |
98.03 |
94.12 |
95.37 |
1.3M |
2022-08-05 |
91.00 |
96.58 |
90.01 |
96.49 |
2.2M |
2022-08-04 |
84.38 |
90.01 |
84.30 |
89.96 |
1.5M |
2022-08-03 |
84.46 |
86.85 |
84.28 |
84.38 |
0.8M |
2022-08-02 |
86.00 |
87.50 |
83.00 |
85.08 |
1.2M |
2022-08-01 |
82.44 |
88.00 |
80.00 |
86.81 |
1.5M |
2022-07-29 |
90.30 |
90.30 |
82.65 |
83.34 |
1.8M |
2022-07-28 |
86.19 |
91.50 |
85.69 |
89.40 |
1.4M |
2022-07-27 |
86.22 |
87.05 |
84.60 |
86.20 |
0.9M |
2022-07-26 |
85.00 |
87.00 |
84.02 |
86.20 |
1.2M |
2022-07-25 |
83.43 |
87.11 |
82.40 |
85.26 |
1.6M |
2022-07-22 |
85.79 |
87.00 |
82.35 |
83.00 |
2.0M |
2022-07-21 |
83.23 |
91.00 |
82.40 |
85.00 |
3.5M |
2022-07-20 |
82.00 |
84.99 |
80.91 |
83.24 |
1.0M |
2022-07-19 |
80.22 |
83.38 |
79.70 |
80.90 |
0.8M |
2022-07-18 |
83.00 |
83.43 |
79.60 |
80.62 |
1.0M |
2022-07-15 |
82.06 |
86.40 |
81.50 |
81.98 |
0.8M |
2022-07-14 |
81.77 |
84.59 |
78.50 |
82.60 |
1.1M |
2022-07-13 |
80.00 |
81.50 |
79.00 |
79.36 |
0.8M |
2022-07-12 |
85.55 |
85.55 |
80.00 |
80.05 |
1.2M |
2022-07-11 |
84.18 |
86.99 |
83.78 |
84.55 |
1.1M |
2022-07-08 |
85.41 |
89.50 |
85.41 |
86.17 |
1.0M |
2022-07-07 |
89.99 |
89.99 |
84.06 |
84.95 |
1.7M |
2022-07-06 |
89.58 |
92.55 |
88.48 |
89.99 |
1.5M |
2022-07-05 |
89.68 |
91.83 |
86.80 |
90.29 |
2.1M |
2022-07-04 |
81.90 |
89.65 |
81.90 |
89.61 |
2.7M |
2022-07-01 |
87.20 |
87.20 |
80.50 |
81.79 |
2.4M |
2022-06-30 |
87.78 |
89.29 |
84.62 |
87.20 |
1.5M |
2022-06-29 |
85.12 |
88.47 |
84.00 |
86.76 |
1.2M |
2022-06-28 |
86.40 |
86.40 |
83.58 |
85.82 |
1.1M |
2022-06-27 |
87.48 |
89.27 |
86.01 |
86.38 |
1.1M |
2022-06-24 |
84.83 |
87.91 |
84.26 |
87.47 |
1.3M |
2022-06-23 |
85.85 |
86.50 |
83.00 |
84.95 |
1.3M |
2022-06-22 |
88.90 |
88.90 |
85.45 |
85.68 |
1.2M |
2022-06-21 |
91.00 |
93.38 |
87.10 |
88.67 |
1.6M |
2022-06-20 |
92.00 |
93.00 |
88.51 |
91.14 |
1.4M |
2022-06-17 |
85.80 |
91.65 |
85.24 |
91.19 |
2.1M |
2022-06-16 |
81.32 |
90.00 |
80.30 |
86.78 |
2.0M |
2022-06-15 |
81.75 |
83.38 |
80.21 |
80.77 |
1.1M |
2022-06-14 |
79.78 |
81.30 |
78.21 |
80.70 |
1.4M |
2022-06-13 |
83.29 |
83.29 |
79.23 |
81.02 |
2.3M |
2022-06-10 |
84.00 |
85.88 |
82.47 |
85.06 |
1.5M |
2022-06-09 |
82.94 |
85.00 |
82.50 |
83.51 |
1.5M |
2022-06-08 |
82.14 |
86.66 |
80.74 |
84.44 |
1.7M |
2022-06-07 |
82.66 |
84.22 |
80.71 |
82.16 |
1.4M |
2022-06-06 |
80.79 |
84.98 |
80.71 |
83.07 |
3.0M |
2022-06-02 |
76.76 |
80.49 |
74.29 |
80.00 |
2.5M |
2022-06-01 |
72.98 |
78.21 |
72.66 |
76.14 |
2.6M |
2022-05-31 |
67.81 |
73.13 |
66.88 |
71.86 |
1.5M |
2022-05-30 |
67.20 |
70.01 |
66.07 |
68.11 |
1.2M |
2022-05-27 |
68.49 |
70.21 |
66.59 |
67.06 |
1.1M |
2022-05-26 |
68.41 |
69.66 |
66.62 |
67.75 |
0.8M |
2022-05-25 |
68.73 |
70.78 |
67.21 |
68.44 |
1.2M |
2022-05-24 |
74.20 |
74.20 |
69.29 |
69.29 |
1.4M |
2022-05-23 |
71.46 |
75.99 |
71.46 |
73.81 |
1.7M |
2022-05-20 |
65.21 |
71.78 |
64.91 |
71.29 |
2.0M |
2022-05-19 |
64.24 |
65.42 |
63.71 |
65.21 |
0.9M |
2022-05-18 |
66.21 |
67.60 |
65.41 |
65.56 |
0.8M |
2022-05-17 |
68.06 |
68.06 |
65.71 |
66.43 |
1.4M |
2022-05-16 |
71.57 |
72.05 |
67.52 |
68.07 |
1.4M |
2022-05-13 |
71.54 |
72.86 |
69.14 |
70.36 |
1.2M |
2022-05-12 |
70.66 |
72.14 |
69.69 |
70.36 |
1.0M |
2022-05-11 |
68.16 |
73.20 |
67.88 |
70.75 |
1.8M |
2022-05-10 |
65.16 |
68.63 |
64.82 |
68.16 |
1.0M |
2022-05-09 |
69.35 |
69.64 |
66.12 |
66.79 |
0.9M |
2022-05-06 |
67.98 |
70.62 |
67.24 |
68.63 |
1.0M |
2022-05-05 |
69.51 |
71.36 |
67.51 |
69.00 |
1.4M |
2022-04-29 |
65.19 |
70.26 |
64.81 |
69.66 |
1.6M |
2022-04-28 |
68.24 |
68.25 |
64.06 |
64.61 |
1.4M |
2022-04-27 |
64.74 |
69.01 |
61.14 |
67.54 |
2.7M |
2022-04-26 |
66.07 |
68.89 |
63.79 |
64.49 |
2.8M |
2022-04-25 |
73.72 |
76.42 |
70.02 |
70.07 |
1.6M |
2022-04-22 |
80.61 |
80.61 |
76.29 |
77.24 |
1.8M |
2022-04-21 |
80.90 |
84.43 |
80.34 |
80.91 |
1.2M |
2022-04-20 |
82.97 |
83.71 |
81.24 |
81.42 |
0.8M |
2022-04-19 |
84.01 |
86.79 |
82.50 |
82.68 |
0.9M |
2022-04-18 |
81.07 |
86.14 |
79.83 |
84.98 |
1.3M |
2022-04-15 |
80.52 |
82.28 |
78.21 |
81.21 |
1.1M |
2022-04-14 |
78.93 |
81.66 |
78.93 |
80.59 |
1.0M |
2022-04-13 |
81.00 |
81.87 |
78.26 |
78.66 |
0.9M |
2022-04-12 |
80.00 |
82.06 |
79.36 |
81.81 |
1.4M |
2022-04-11 |
82.23 |
82.43 |
78.66 |
79.29 |
1.1M |
2022-04-08 |
86.07 |
86.32 |
82.16 |
82.83 |
1.2M |
2022-04-07 |
87.04 |
89.12 |
85.36 |
85.51 |
0.9M |
2022-04-06 |
90.01 |
90.36 |
87.43 |
87.80 |
0.9M |
2022-04-01 |
90.54 |
92.07 |
88.58 |
90.00 |
1.1M |
2022-03-31 |
93.26 |
94.64 |
90.95 |
91.14 |
1.1M |
2022-03-30 |
89.29 |
93.64 |
88.35 |
93.26 |
1.6M |
2022-03-29 |
90.63 |
92.86 |
88.33 |
88.51 |
0.7M |
2022-03-28 |
90.00 |
91.32 |
89.21 |
90.46 |
0.8M |
2022-03-25 |
94.79 |
95.57 |
90.71 |
90.95 |
0.9M |
2022-03-24 |
93.44 |
95.31 |
91.29 |
94.79 |
1.1M |
2022-03-23 |
91.27 |
95.43 |
90.07 |
94.64 |
1.3M |
2022-03-22 |
92.09 |
93.07 |
89.71 |
91.68 |
1.1M |
2022-03-21 |
91.24 |
92.86 |
90.36 |
92.08 |
1.2M |
2022-03-18 |
93.56 |
94.12 |
89.39 |
90.75 |
1.3M |
2022-03-17 |
91.39 |
96.43 |
90.57 |
93.68 |
2.7M |
2022-03-16 |
92.14 |
93.56 |
86.43 |
90.00 |
1.6M |
2022-03-15 |
92.64 |
95.40 |
90.01 |
90.12 |
1.1M |
2022-03-14 |
97.56 |
98.57 |
93.93 |
94.32 |
1.3M |
2022-03-11 |
94.06 |
98.70 |
93.11 |
98.30 |
1.0M |
2022-03-10 |
95.14 |
97.49 |
94.07 |
95.98 |
1.2M |
2022-03-09 |
96.06 |
97.12 |
90.80 |
92.37 |
1.0M |
2022-03-08 |
102.29 |
102.29 |
95.00 |
95.89 |
1.1M |
2022-03-07 |
104.29 |
104.29 |
99.75 |
100.26 |
1.1M |
2022-03-04 |
101.87 |
108.55 |
101.87 |
104.45 |
1.7M |
2022-03-03 |
106.62 |
107.28 |
102.69 |
103.29 |
1.1M |
2022-03-02 |
105.93 |
106.99 |
103.89 |
106.30 |
1.0M |
2022-03-01 |
110.01 |
110.70 |
106.67 |
107.50 |
1.0M |
2022-02-28 |
115.26 |
117.14 |
108.22 |
109.31 |
1.6M |
2022-02-25 |
106.26 |
112.54 |
106.26 |
110.56 |
1.3M |
2022-02-24 |
108.57 |
109.10 |
105.14 |
106.61 |
1.2M |
2022-02-23 |
102.92 |
109.93 |
102.92 |
108.99 |
1.4M |
2022-02-22 |
106.43 |
106.43 |
101.69 |
102.69 |
1.4M |
2022-02-21 |
110.49 |
113.99 |
106.78 |
106.86 |
1.6M |
2022-02-18 |
112.91 |
112.91 |
109.77 |
110.52 |
0.9M |
2022-02-17 |
111.51 |
114.87 |
111.29 |
114.14 |
1.1M |
2022-02-16 |
113.60 |
116.07 |
112.14 |
112.43 |
0.9M |
2022-02-15 |
109.82 |
114.69 |
107.90 |
114.40 |
1.5M |
2022-02-14 |
107.80 |
109.13 |
106.08 |
108.90 |
0.8M |
2022-02-11 |
112.85 |
112.85 |
107.38 |
107.80 |
0.9M |
2022-02-10 |
112.96 |
112.96 |
110.15 |
111.85 |
1.2M |
2022-02-09 |
108.94 |
113.64 |
107.19 |
112.50 |
1.4M |
2022-02-08 |
109.01 |
110.71 |
105.09 |
107.86 |
1.5M |
2022-02-07 |
112.14 |
112.71 |
107.20 |
109.44 |
1.5M |
2022-01-28 |
112.85 |
115.44 |
109.96 |
110.58 |
1.1M |
2022-01-27 |
115.58 |
117.07 |
110.72 |
111.36 |
0.9M |
2022-01-26 |
115.70 |
119.03 |
114.29 |
115.00 |
1.0M |
2022-01-25 |
119.78 |
120.50 |
114.29 |
115.00 |
1.1M |
2022-01-24 |
119.79 |
121.08 |
117.86 |
120.50 |
1.2M |
2022-01-21 |
121.32 |
122.50 |
118.61 |
120.59 |
1.0M |
2022-01-20 |
122.16 |
123.91 |
119.31 |
121.82 |
1.9M |
2022-01-19 |
122.88 |
124.37 |
119.29 |
121.66 |
2.0M |
2022-01-18 |
126.65 |
127.27 |
123.53 |
124.26 |
1.3M |
2022-01-17 |
127.86 |
128.19 |
125.08 |
127.41 |
1.2M |
2022-01-14 |
126.14 |
128.25 |
125.41 |
126.47 |
1.1M |
2022-01-13 |
133.08 |
134.06 |
127.16 |
127.64 |
1.9M |
2022-01-12 |
133.57 |
135.79 |
131.29 |
132.57 |
1.6M |
2022-01-11 |
136.63 |
138.12 |
131.44 |
132.90 |
1.6M |
2022-01-10 |
136.44 |
138.57 |
133.21 |
135.96 |
1.1M |
2022-01-07 |
141.35 |
141.35 |
135.28 |
136.36 |
1.6M |
2022-01-06 |
142.50 |
143.81 |
139.97 |
140.28 |
1.1M |
2022-01-05 |
147.16 |
148.96 |
141.88 |
142.50 |
1.1M |
2022-01-04 |
151.50 |
153.11 |
145.00 |
147.57 |
1.9M |