| 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 |
118.00 |
118.50 |
115.00 |
115.00 |
2.9M |
| 2022-12-29 |
113.50 |
116.50 |
111.50 |
116.50 |
3.2M |
| 2022-12-28 |
117.00 |
117.00 |
114.00 |
114.00 |
3.3M |
| 2022-12-27 |
117.00 |
119.00 |
117.00 |
118.00 |
2.2M |
| 2022-12-26 |
117.50 |
118.50 |
116.00 |
116.00 |
3.1M |
| 2022-12-23 |
118.50 |
118.50 |
115.50 |
117.00 |
4.5M |
| 2022-12-22 |
122.50 |
123.00 |
119.00 |
119.50 |
4.3M |
| 2022-12-21 |
121.00 |
122.50 |
118.00 |
120.00 |
5.9M |
| 2022-12-20 |
121.00 |
125.50 |
118.00 |
118.50 |
17.1M |
| 2022-12-19 |
119.50 |
121.50 |
119.00 |
120.00 |
2.3M |
| 2022-12-16 |
120.50 |
121.50 |
119.00 |
121.00 |
5.1M |
| 2022-12-15 |
124.00 |
125.50 |
122.50 |
123.50 |
5.9M |
| 2022-12-14 |
122.00 |
125.50 |
121.00 |
125.00 |
7.4M |
| 2022-12-13 |
123.50 |
124.00 |
119.50 |
120.00 |
4.2M |
| 2022-12-12 |
121.00 |
123.00 |
120.50 |
122.00 |
3.2M |
| 2022-12-09 |
125.50 |
127.50 |
121.00 |
121.50 |
11.8M |
| 2022-12-08 |
119.50 |
124.50 |
119.50 |
124.00 |
11.3M |
| 2022-12-07 |
123.50 |
123.50 |
118.00 |
118.50 |
7.6M |
| 2022-12-06 |
127.50 |
128.50 |
123.00 |
124.00 |
8.4M |
| 2022-12-05 |
125.50 |
128.50 |
125.00 |
127.00 |
11.4M |
| 2022-12-02 |
124.50 |
125.50 |
123.50 |
124.50 |
5.8M |
| 2022-12-01 |
124.00 |
125.50 |
123.00 |
123.50 |
11.3M |
| 2022-11-30 |
120.50 |
121.50 |
120.00 |
121.00 |
3.3M |
| 2022-11-29 |
121.00 |
123.50 |
119.00 |
120.50 |
9.9M |
| 2022-11-28 |
118.50 |
122.00 |
118.00 |
122.00 |
6.7M |
| 2022-11-25 |
124.00 |
124.50 |
120.00 |
120.00 |
9.9M |
| 2022-11-24 |
125.00 |
129.00 |
123.00 |
123.50 |
28.7M |
| 2022-11-23 |
123.00 |
124.50 |
121.00 |
122.50 |
16.9M |
| 2022-11-22 |
120.00 |
123.00 |
119.50 |
122.00 |
19.6M |
| 2022-11-21 |
116.00 |
119.50 |
115.50 |
118.00 |
9.0M |
| 2022-11-18 |
121.00 |
121.00 |
115.00 |
115.50 |
13.2M |
| 2022-11-17 |
122.00 |
123.50 |
119.00 |
121.00 |
17.0M |
| 2022-11-16 |
119.00 |
123.50 |
116.00 |
123.00 |
33.5M |
| 2022-11-15 |
111.00 |
116.00 |
110.00 |
116.00 |
12.4M |
| 2022-11-14 |
109.50 |
111.50 |
108.50 |
111.00 |
7.1M |
| 2022-11-11 |
115.50 |
117.00 |
109.50 |
109.50 |
15.7M |
| 2022-11-10 |
108.00 |
110.50 |
107.50 |
110.00 |
5.0M |
| 2022-11-09 |
109.00 |
111.00 |
108.00 |
109.50 |
8.1M |
| 2022-11-08 |
109.00 |
112.00 |
106.50 |
107.50 |
12.7M |
| 2022-11-07 |
108.00 |
109.00 |
104.00 |
107.50 |
17.3M |
| 2022-11-04 |
110.50 |
112.00 |
108.00 |
111.00 |
10.7M |
| 2022-11-03 |
105.00 |
111.50 |
104.50 |
110.50 |
13.4M |
| 2022-11-02 |
105.00 |
109.00 |
104.00 |
107.00 |
12.3M |
| 2022-11-01 |
102.00 |
105.00 |
102.00 |
104.00 |
6.1M |
| 2022-10-31 |
105.00 |
106.00 |
102.00 |
102.50 |
9.0M |
| 2022-10-28 |
100.50 |
104.00 |
100.50 |
102.50 |
10.2M |
| 2022-10-27 |
96.20 |
102.00 |
96.20 |
101.50 |
11.5M |
| 2022-10-26 |
97.50 |
97.50 |
94.10 |
95.70 |
8.5M |
| 2022-10-25 |
99.20 |
99.30 |
96.20 |
97.30 |
7.1M |
| 2022-10-24 |
98.50 |
101.50 |
97.90 |
97.90 |
9.5M |
| 2022-10-21 |
97.80 |
98.50 |
95.00 |
95.00 |
5.7M |
| 2022-10-20 |
98.10 |
99.10 |
95.50 |
98.40 |
9.1M |
| 2022-10-19 |
101.50 |
103.00 |
99.80 |
99.80 |
7.1M |
| 2022-10-18 |
105.00 |
105.50 |
99.70 |
100.50 |
11.1M |
| 2022-10-17 |
99.30 |
103.00 |
97.30 |
103.00 |
11.7M |
| 2022-10-14 |
100.00 |
103.50 |
98.10 |
103.50 |
11.5M |
| 2022-10-13 |
104.50 |
105.00 |
94.10 |
94.10 |
12.8M |
| 2022-10-12 |
107.00 |
108.00 |
102.50 |
104.00 |
8.1M |
| 2022-10-11 |
109.00 |
110.00 |
106.50 |
107.00 |
7.1M |
| 2022-10-07 |
114.50 |
114.50 |
112.00 |
113.00 |
4.0M |
| 2022-10-06 |
115.50 |
116.00 |
112.50 |
115.50 |
6.9M |
| 2022-10-05 |
114.00 |
117.00 |
112.00 |
113.00 |
14.9M |
| 2022-10-04 |
111.50 |
111.50 |
108.50 |
110.00 |
7.2M |
| 2022-10-03 |
106.00 |
108.50 |
104.00 |
107.50 |
8.7M |
| 2022-09-30 |
102.00 |
109.00 |
101.00 |
108.00 |
10.7M |
| 2022-09-29 |
108.00 |
109.00 |
103.50 |
104.50 |
8.3M |
| 2022-09-28 |
112.00 |
113.00 |
105.00 |
105.00 |
9.2M |
| 2022-09-27 |
111.00 |
114.00 |
108.50 |
113.50 |
8.3M |
| 2022-09-26 |
115.00 |
116.50 |
108.00 |
108.50 |
11.4M |
| 2022-09-23 |
124.00 |
125.00 |
116.50 |
117.00 |
12.5M |
| 2022-09-22 |
123.50 |
126.00 |
122.50 |
124.00 |
12.1M |
| 2022-09-21 |
122.00 |
125.00 |
121.50 |
124.00 |
8.0M |
| 2022-09-20 |
123.50 |
125.50 |
121.50 |
122.50 |
12.7M |
| 2022-09-19 |
120.50 |
122.50 |
119.00 |
120.50 |
4.7M |
| 2022-09-16 |
120.00 |
122.00 |
119.00 |
120.00 |
6.7M |
| 2022-09-15 |
123.50 |
125.00 |
120.00 |
120.00 |
8.1M |
| 2022-09-14 |
118.00 |
124.00 |
117.00 |
123.50 |
9.2M |
| 2022-09-13 |
122.50 |
127.50 |
121.50 |
122.50 |
27.3M |
| 2022-09-12 |
119.50 |
121.00 |
118.00 |
118.50 |
5.0M |
| 2022-09-08 |
117.50 |
117.50 |
114.00 |
117.50 |
6.8M |
| 2022-09-07 |
111.50 |
116.00 |
110.00 |
115.00 |
8.3M |
| 2022-09-06 |
120.50 |
121.00 |
110.00 |
113.00 |
15.3M |
| 2022-09-05 |
123.50 |
124.50 |
118.00 |
118.50 |
7.1M |
| 2022-09-02 |
122.00 |
124.00 |
121.00 |
122.00 |
4.8M |
| 2022-09-01 |
123.50 |
124.50 |
121.00 |
121.00 |
7.3M |
| 2022-08-31 |
122.00 |
126.00 |
121.50 |
125.50 |
7.9M |
| 2022-08-30 |
123.00 |
124.00 |
121.50 |
122.50 |
6.1M |
| 2022-08-29 |
119.50 |
123.00 |
119.50 |
123.00 |
8.5M |
| 2022-08-26 |
131.00 |
132.50 |
126.50 |
126.50 |
19.2M |
| 2022-08-25 |
125.00 |
130.00 |
124.50 |
127.50 |
21.9M |
| 2022-08-24 |
124.00 |
124.00 |
121.00 |
123.00 |
7.8M |
| 2022-08-23 |
122.00 |
122.50 |
120.00 |
121.50 |
8.3M |
| 2022-08-22 |
124.00 |
127.00 |
123.50 |
123.50 |
7.7M |
| 2022-08-19 |
125.00 |
129.00 |
124.00 |
125.50 |
27.0M |
| 2022-08-18 |
117.50 |
126.00 |
117.00 |
124.50 |
23.8M |
| 2022-08-17 |
122.50 |
123.50 |
119.50 |
119.50 |
11.1M |
| 2022-08-16 |
125.00 |
127.00 |
121.50 |
122.50 |
12.1M |
| 2022-08-15 |
123.00 |
127.00 |
122.50 |
124.00 |
23.5M |
| 2022-08-12 |
113.00 |
123.50 |
113.00 |
121.50 |
21.6M |
| 2022-08-11 |
114.50 |
115.00 |
113.00 |
113.00 |
7.2M |
| 2022-08-10 |
111.50 |
113.00 |
111.00 |
111.00 |
4.1M |
| 2022-08-09 |
112.50 |
115.00 |
112.00 |
113.50 |
8.2M |
| 2022-08-08 |
112.00 |
116.00 |
111.50 |
114.00 |
12.1M |
| 2022-08-05 |
109.50 |
114.00 |
109.50 |
114.00 |
14.8M |
| 2022-08-04 |
108.00 |
108.00 |
102.50 |
106.50 |
13.7M |
| 2022-08-03 |
109.50 |
110.00 |
107.50 |
108.00 |
6.6M |
| 2022-08-02 |
110.50 |
111.50 |
108.00 |
109.00 |
7.6M |
| 2022-08-01 |
116.00 |
116.00 |
112.00 |
112.50 |
6.3M |
| 2022-07-29 |
120.00 |
120.50 |
117.50 |
119.50 |
7.3M |
| 2022-07-28 |
123.50 |
124.50 |
118.00 |
118.00 |
8.6M |
| 2022-07-27 |
118.50 |
121.50 |
118.00 |
120.00 |
7.5M |
| 2022-07-26 |
125.00 |
125.50 |
119.00 |
119.50 |
21.5M |
| 2022-07-25 |
126.50 |
129.50 |
125.50 |
127.50 |
14.5M |
| 2022-07-22 |
131.00 |
138.00 |
128.00 |
130.00 |
68.3M |
| 2022-07-21 |
120.50 |
129.50 |
120.50 |
129.50 |
40.5M |
| 2022-07-20 |
117.00 |
119.00 |
116.50 |
118.00 |
13.6M |
| 2022-07-19 |
115.00 |
117.00 |
113.50 |
114.00 |
10.5M |
| 2022-07-18 |
117.00 |
120.00 |
115.50 |
117.00 |
15.5M |
| 2022-07-15 |
114.00 |
117.00 |
112.50 |
116.00 |
18.7M |
| 2022-07-14 |
107.50 |
116.00 |
106.00 |
114.50 |
28.5M |
| 2022-07-13 |
117.00 |
118.50 |
110.00 |
110.00 |
20.9M |
| 2022-07-12 |
115.00 |
115.00 |
109.50 |
112.50 |
18.8M |
| 2022-07-11 |
118.50 |
120.50 |
116.50 |
117.50 |
12.5M |
| 2022-07-08 |
119.50 |
121.50 |
114.50 |
117.00 |
20.4M |
| 2022-07-07 |
114.00 |
118.50 |
110.50 |
117.00 |
17.9M |
| 2022-07-06 |
116.00 |
120.50 |
112.00 |
112.50 |
20.1M |
| 2022-07-05 |
124.00 |
124.50 |
113.00 |
118.00 |
34.3M |
| 2022-07-04 |
119.00 |
123.00 |
116.00 |
122.00 |
32.8M |
| 2022-07-01 |
132.00 |
132.00 |
122.50 |
122.50 |
28.9M |
| 2022-06-30 |
141.00 |
141.00 |
135.00 |
136.00 |
14.7M |
| 2022-06-29 |
137.00 |
143.00 |
134.50 |
143.00 |
14.3M |
| 2022-06-28 |
144.50 |
145.50 |
138.50 |
140.50 |
13.5M |
| 2022-06-27 |
144.00 |
153.50 |
142.50 |
147.50 |
18.4M |
| 2022-06-24 |
145.50 |
146.00 |
138.00 |
140.00 |
15.6M |
| 2022-06-23 |
146.00 |
147.50 |
141.50 |
144.00 |
11.8M |
| 2022-06-22 |
156.00 |
156.50 |
142.50 |
144.00 |
17.3M |
| 2022-06-21 |
157.00 |
158.00 |
152.50 |
156.50 |
11.6M |
| 2022-06-20 |
167.50 |
167.50 |
154.00 |
154.00 |
14.3M |
| 2022-06-17 |
165.00 |
167.50 |
160.50 |
167.50 |
15.9M |
| 2022-06-16 |
174.00 |
177.00 |
166.00 |
166.00 |
20.6M |
| 2022-06-15 |
168.00 |
172.50 |
167.50 |
170.50 |
12.5M |
| 2022-06-14 |
166.50 |
168.50 |
162.50 |
168.00 |
10.6M |
| 2022-06-13 |
166.00 |
169.00 |
165.50 |
166.50 |
7.6M |
| 2022-06-10 |
173.00 |
175.00 |
171.00 |
172.50 |
12.2M |
| 2022-06-09 |
174.00 |
177.00 |
172.50 |
176.50 |
11.8M |
| 2022-06-08 |
183.00 |
184.00 |
174.50 |
175.00 |
32.8M |
| 2022-06-07 |
177.50 |
184.50 |
177.00 |
182.00 |
45.6M |
| 2022-06-06 |
175.00 |
179.00 |
173.00 |
176.50 |
26.9M |
| 2022-06-02 |
170.50 |
174.00 |
169.50 |
173.00 |
9.1M |
| 2022-06-01 |
175.00 |
175.00 |
171.50 |
171.50 |
12.7M |
| 2022-05-31 |
170.50 |
175.00 |
170.50 |
173.50 |
28.6M |
| 2022-05-30 |
166.50 |
171.00 |
165.50 |
169.00 |
16.4M |
| 2022-05-27 |
164.50 |
167.00 |
161.50 |
162.50 |
13.0M |
| 2022-05-26 |
164.00 |
164.50 |
160.00 |
160.50 |
11.7M |
| 2022-05-25 |
162.00 |
164.50 |
158.00 |
164.00 |
20.0M |
| 2022-05-24 |
172.00 |
172.50 |
160.50 |
160.50 |
26.0M |
| 2022-05-23 |
176.50 |
178.50 |
171.50 |
172.00 |
22.8M |
| 2022-05-20 |
175.00 |
179.00 |
171.00 |
175.00 |
30.7M |
| 2022-05-19 |
167.00 |
174.00 |
166.00 |
173.50 |
20.0M |
| 2022-05-18 |
174.50 |
175.00 |
171.00 |
171.50 |
25.3M |
| 2022-05-17 |
169.00 |
171.50 |
167.00 |
171.50 |
20.8M |
| 2022-05-16 |
170.00 |
175.50 |
167.00 |
167.50 |
38.9M |
| 2022-05-13 |
167.00 |
170.50 |
165.50 |
166.50 |
32.4M |
| 2022-05-12 |
164.00 |
169.00 |
163.00 |
163.00 |
28.1M |
| 2022-05-11 |
167.00 |
167.50 |
162.50 |
163.50 |
21.0M |
| 2022-05-10 |
159.00 |
170.00 |
159.00 |
168.00 |
35.5M |
| 2022-05-09 |
170.00 |
170.00 |
162.00 |
163.00 |
25.7M |
| 2022-05-06 |
161.50 |
172.00 |
161.50 |
171.50 |
44.2M |
| 2022-05-05 |
168.50 |
171.00 |
166.00 |
168.00 |
44.4M |
| 2022-05-04 |
156.00 |
163.00 |
154.00 |
162.50 |
38.4M |
| 2022-05-03 |
145.50 |
151.50 |
145.00 |
151.50 |
13.4M |
| 2022-04-29 |
148.00 |
151.00 |
145.00 |
146.00 |
16.5M |
| 2022-04-28 |
145.00 |
149.00 |
139.00 |
143.50 |
21.2M |
| 2022-04-25 |
153.00 |
155.00 |
148.50 |
149.00 |
15.1M |
| 2022-04-22 |
162.00 |
163.50 |
158.00 |
159.50 |
20.2M |
| 2022-04-21 |
161.00 |
171.50 |
161.00 |
166.50 |
41.5M |
| 2022-04-20 |
161.00 |
161.50 |
157.00 |
159.50 |
13.8M |
| 2022-04-19 |
159.00 |
161.50 |
157.50 |
158.00 |
16.2M |
| 2022-04-18 |
151.00 |
157.50 |
150.50 |
156.00 |
20.1M |
| 2022-04-15 |
165.50 |
165.50 |
153.00 |
156.50 |
30.9M |
| 2022-04-14 |
165.00 |
168.50 |
164.00 |
167.00 |
21.0M |
| 2022-04-13 |
162.50 |
165.50 |
161.50 |
163.50 |
22.0M |
| 2022-04-12 |
160.50 |
163.50 |
157.50 |
159.00 |
30.8M |
| 2022-04-11 |
169.00 |
171.00 |
160.50 |
160.50 |
30.6M |
| 2022-04-08 |
176.00 |
176.00 |
168.50 |
173.00 |
35.2M |
| 2022-04-07 |
178.00 |
179.50 |
167.50 |
172.50 |
44.9M |
| 2022-04-06 |
182.00 |
184.50 |
176.50 |
180.00 |
24.4M |
| 2022-04-01 |
188.50 |
189.00 |
178.50 |
183.00 |
33.0M |
| 2022-03-31 |
195.00 |
198.50 |
191.00 |
191.00 |
28.5M |
| 2022-03-30 |
199.00 |
205.00 |
188.00 |
190.50 |
44.9M |
| 2022-03-29 |
180.50 |
194.50 |
180.00 |
194.50 |
42.5M |
| 2022-03-28 |
179.50 |
192.00 |
175.00 |
177.00 |
43.3M |
| 2022-03-25 |
182.00 |
183.50 |
175.00 |
179.50 |
42.9M |
| 2022-03-24 |
174.00 |
180.00 |
173.00 |
179.00 |
61.9M |
| 2022-03-23 |
163.50 |
175.50 |
162.50 |
175.50 |
81.8M |
| 2022-03-22 |
153.50 |
160.00 |
150.50 |
160.00 |
35.2M |
| 2022-03-21 |
151.50 |
156.00 |
151.50 |
153.50 |
29.5M |
| 2022-03-18 |
149.00 |
155.00 |
146.50 |
149.00 |
44.1M |
| 2022-03-17 |
141.50 |
150.00 |
140.00 |
148.50 |
26.0M |
| 2022-03-16 |
142.00 |
142.50 |
135.50 |
137.00 |
8.7M |
| 2022-03-15 |
146.50 |
147.00 |
138.50 |
138.50 |
17.7M |
| 2022-03-14 |
144.00 |
146.50 |
143.00 |
145.00 |
6.9M |
| 2022-03-11 |
143.50 |
146.00 |
142.00 |
143.00 |
6.4M |
| 2022-03-10 |
147.50 |
148.00 |
142.50 |
143.00 |
20.0M |
| 2022-03-09 |
144.00 |
146.00 |
140.50 |
143.50 |
17.4M |
| 2022-03-08 |
138.00 |
146.00 |
138.00 |
140.00 |
18.0M |
| 2022-03-07 |
144.00 |
144.50 |
136.00 |
138.00 |
6.4M |
| 2022-03-04 |
144.00 |
147.00 |
143.50 |
144.50 |
6.4M |
| 2022-03-03 |
145.00 |
147.50 |
144.00 |
145.50 |
11.1M |
| 2022-03-02 |
138.50 |
143.50 |
138.50 |
143.00 |
8.0M |
| 2022-03-01 |
139.00 |
141.50 |
138.00 |
139.50 |
5.5M |
| 2022-02-25 |
137.00 |
139.50 |
135.00 |
136.50 |
6.7M |
| 2022-02-24 |
138.00 |
139.00 |
133.50 |
133.50 |
8.4M |
| 2022-02-23 |
138.00 |
141.00 |
137.50 |
140.00 |
5.0M |
| 2022-02-22 |
140.50 |
142.00 |
135.00 |
136.50 |
9.1M |
| 2022-02-21 |
142.00 |
144.50 |
141.00 |
142.00 |
6.2M |
| 2022-02-18 |
139.00 |
144.50 |
138.50 |
144.50 |
11.4M |
| 2022-02-17 |
148.00 |
149.00 |
141.50 |
143.00 |
16.2M |
| 2022-02-16 |
150.50 |
153.50 |
147.00 |
147.50 |
27.2M |
| 2022-02-15 |
146.00 |
150.00 |
144.00 |
145.50 |
18.7M |
| 2022-02-14 |
149.50 |
151.00 |
143.00 |
143.50 |
27.6M |
| 2022-02-11 |
147.00 |
152.00 |
145.50 |
152.00 |
30.4M |
| 2022-02-10 |
146.00 |
153.50 |
145.00 |
147.50 |
52.3M |
| 2022-02-09 |
146.50 |
150.00 |
143.00 |
143.00 |
22.7M |
| 2022-02-08 |
144.50 |
147.00 |
143.50 |
145.00 |
10.6M |
| 2022-02-07 |
148.50 |
151.00 |
143.00 |
144.00 |
22.6M |
| 2022-01-26 |
140.50 |
143.50 |
139.50 |
143.00 |
20.5M |
| 2022-01-25 |
136.50 |
143.50 |
136.00 |
140.50 |
24.6M |
| 2022-01-24 |
133.00 |
138.50 |
132.00 |
138.50 |
11.6M |
| 2022-01-21 |
140.50 |
142.50 |
135.00 |
135.00 |
16.0M |
| 2022-01-20 |
139.00 |
143.00 |
138.50 |
142.00 |
15.6M |
| 2022-01-19 |
136.00 |
142.50 |
135.50 |
140.50 |
33.0M |
| 2022-01-18 |
129.50 |
143.50 |
129.00 |
139.00 |
37.2M |
| 2022-01-17 |
126.00 |
133.00 |
122.50 |
131.00 |
18.6M |
| 2022-01-14 |
126.50 |
126.50 |
120.50 |
124.00 |
8.7M |
| 2022-01-13 |
126.50 |
128.50 |
123.00 |
126.00 |
10.0M |
| 2022-01-12 |
131.50 |
133.00 |
125.50 |
126.50 |
12.2M |
| 2022-01-11 |
136.00 |
136.50 |
130.00 |
130.50 |
11.1M |
| 2022-01-10 |
128.50 |
137.00 |
127.00 |
137.00 |
9.8M |
| 2022-01-07 |
138.00 |
139.50 |
130.50 |
131.00 |
11.1M |
| 2022-01-06 |
137.50 |
140.00 |
135.00 |
138.00 |
6.2M |
| 2022-01-05 |
143.00 |
143.50 |
139.50 |
139.50 |
6.1M |
| 2022-01-04 |
142.50 |
147.50 |
141.50 |
143.50 |
12.8M |
| 2022-01-03 |
141.00 |
143.00 |
139.50 |
141.00 |
3.8M |