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 |
2021-12-30 |
107.00 |
108.00 |
106.50 |
107.00 |
4.8M |
2021-12-29 |
108.00 |
108.50 |
106.50 |
107.00 |
4.8M |
2021-12-28 |
110.50 |
111.50 |
107.50 |
108.00 |
8.5M |
2021-12-27 |
108.50 |
110.00 |
107.00 |
109.00 |
6.2M |
2021-12-24 |
113.50 |
114.00 |
107.00 |
107.50 |
21.0M |
2021-12-23 |
109.50 |
111.50 |
109.00 |
111.50 |
16.0M |
2021-12-22 |
110.00 |
112.50 |
107.50 |
108.00 |
24.5M |
2021-12-21 |
105.50 |
109.50 |
105.50 |
108.00 |
16.6M |
2021-12-20 |
103.00 |
106.50 |
103.00 |
105.00 |
6.4M |
2021-12-17 |
107.50 |
107.50 |
103.50 |
104.50 |
9.1M |
2021-12-16 |
107.00 |
109.00 |
105.50 |
109.00 |
12.4M |
2021-12-15 |
102.50 |
106.50 |
102.00 |
106.00 |
8.0M |
2021-12-14 |
104.50 |
105.00 |
102.00 |
102.50 |
8.0M |
2021-12-13 |
106.50 |
107.00 |
103.50 |
106.00 |
7.9M |
2021-12-10 |
108.00 |
108.00 |
104.50 |
105.00 |
13.2M |
2021-12-09 |
113.00 |
113.50 |
108.00 |
109.00 |
15.0M |
2021-12-08 |
112.50 |
113.00 |
110.00 |
112.00 |
16.9M |
2021-12-07 |
115.00 |
116.50 |
108.50 |
110.00 |
34.8M |
2021-12-06 |
112.50 |
113.50 |
110.50 |
113.00 |
26.4M |
2021-12-03 |
110.00 |
116.50 |
109.00 |
111.50 |
59.7M |
2021-12-02 |
111.00 |
113.50 |
106.50 |
107.00 |
20.6M |
2021-12-01 |
109.00 |
112.50 |
108.50 |
110.50 |
22.6M |
2021-11-30 |
106.50 |
111.00 |
106.00 |
110.50 |
25.7M |
2021-11-29 |
102.00 |
107.00 |
100.50 |
106.00 |
21.0M |
2021-11-26 |
108.50 |
110.00 |
102.50 |
103.50 |
20.9M |
2021-11-25 |
111.50 |
112.00 |
107.50 |
108.00 |
22.1M |
2021-11-24 |
110.00 |
112.00 |
107.00 |
112.00 |
33.8M |
2021-11-23 |
109.00 |
113.50 |
106.00 |
106.00 |
34.4M |
2021-11-22 |
113.50 |
114.00 |
108.00 |
108.50 |
34.8M |
2021-11-19 |
108.00 |
115.50 |
107.50 |
111.50 |
78.8M |
2021-11-18 |
102.50 |
107.00 |
102.50 |
106.00 |
31.6M |
2021-11-17 |
99.40 |
104.00 |
99.30 |
102.00 |
23.8M |
2021-11-16 |
100.00 |
103.00 |
98.20 |
98.20 |
17.4M |
2021-11-15 |
101.00 |
102.00 |
99.10 |
100.50 |
19.6M |
2021-11-12 |
100.00 |
104.50 |
100.00 |
100.50 |
21.2M |
2021-11-11 |
97.20 |
103.00 |
96.80 |
101.00 |
33.4M |
2021-11-10 |
96.30 |
98.30 |
95.80 |
97.90 |
24.9M |
2021-11-09 |
96.70 |
101.00 |
95.00 |
98.00 |
46.8M |
2021-11-08 |
107.00 |
108.00 |
99.10 |
99.20 |
53.0M |
2021-11-05 |
112.00 |
112.00 |
106.00 |
110.00 |
30.4M |
2021-11-04 |
113.00 |
116.00 |
109.00 |
110.00 |
63.8M |
2021-11-03 |
112.50 |
114.50 |
103.00 |
108.00 |
71.8M |
2021-11-02 |
123.50 |
125.00 |
111.50 |
111.50 |
96.7M |
2021-11-01 |
116.50 |
123.50 |
116.00 |
123.50 |
37.1M |
2021-10-29 |
109.50 |
116.50 |
109.00 |
112.50 |
60.4M |
2021-10-28 |
108.00 |
112.00 |
106.00 |
107.50 |
40.0M |
2021-10-27 |
104.00 |
110.00 |
102.50 |
107.00 |
39.0M |
2021-10-26 |
109.50 |
111.00 |
101.50 |
101.50 |
35.8M |
2021-10-25 |
102.00 |
107.00 |
100.50 |
105.50 |
42.4M |
2021-10-22 |
102.50 |
104.50 |
100.00 |
101.50 |
37.4M |
2021-10-21 |
98.40 |
105.50 |
98.00 |
100.50 |
68.6M |
2021-10-20 |
96.00 |
99.50 |
96.00 |
96.80 |
62.4M |
2021-10-19 |
95.40 |
101.50 |
94.70 |
101.50 |
46.2M |
2021-10-18 |
91.50 |
96.00 |
91.30 |
92.60 |
19.0M |
2021-10-15 |
90.80 |
93.80 |
90.80 |
91.40 |
9.4M |
2021-10-14 |
89.80 |
90.20 |
87.60 |
89.00 |
6.2M |
2021-10-13 |
93.80 |
94.30 |
86.70 |
87.40 |
12.9M |
2021-10-12 |
94.80 |
95.80 |
92.60 |
93.30 |
16.9M |
2021-10-08 |
90.70 |
94.50 |
90.30 |
94.00 |
22.2M |
2021-10-07 |
87.20 |
90.50 |
87.20 |
89.50 |
11.7M |
2021-10-06 |
86.10 |
88.50 |
85.70 |
86.20 |
11.6M |
2021-10-05 |
80.10 |
87.60 |
78.00 |
86.50 |
18.2M |
2021-10-04 |
85.50 |
86.50 |
81.10 |
81.10 |
11.6M |
2021-10-01 |
88.60 |
88.60 |
82.70 |
84.10 |
12.4M |
2021-09-30 |
88.50 |
91.20 |
88.50 |
89.30 |
11.3M |
2021-09-29 |
89.60 |
91.00 |
87.10 |
87.70 |
9.8M |
2021-09-28 |
94.50 |
95.20 |
91.80 |
91.80 |
5.8M |
2021-09-27 |
95.40 |
96.60 |
93.80 |
94.60 |
7.4M |
2021-09-24 |
96.20 |
97.40 |
95.00 |
95.00 |
21.1M |
2021-09-23 |
91.90 |
96.90 |
91.50 |
95.40 |
15.1M |
2021-09-22 |
90.00 |
91.70 |
89.50 |
90.20 |
4.2M |
2021-09-17 |
90.20 |
92.30 |
90.00 |
92.30 |
5.3M |
2021-09-16 |
92.30 |
92.90 |
90.40 |
90.40 |
7.0M |
2021-09-15 |
90.60 |
92.70 |
89.50 |
92.30 |
9.3M |
2021-09-14 |
92.30 |
93.80 |
91.50 |
91.70 |
9.2M |
2021-09-13 |
94.30 |
97.70 |
92.30 |
92.30 |
21.2M |
2021-09-10 |
93.50 |
94.90 |
90.20 |
94.90 |
22.2M |
2021-09-09 |
89.50 |
93.90 |
89.10 |
93.90 |
12.8M |
2021-09-08 |
92.00 |
94.50 |
90.00 |
90.50 |
17.8M |
2021-09-07 |
92.90 |
94.90 |
89.80 |
94.30 |
28.1M |
2021-09-06 |
97.80 |
101.50 |
94.50 |
94.50 |
25.5M |
2021-09-03 |
99.30 |
101.00 |
96.10 |
98.50 |
35.3M |
2021-09-02 |
110.00 |
111.00 |
100.00 |
100.50 |
37.1M |
2021-09-01 |
108.50 |
111.00 |
108.00 |
111.00 |
11.7M |
2021-08-31 |
108.00 |
110.00 |
106.00 |
108.50 |
12.9M |
2021-08-30 |
107.00 |
110.00 |
107.00 |
110.00 |
11.7M |
2021-08-27 |
111.50 |
112.50 |
105.00 |
106.50 |
19.3M |
2021-08-26 |
115.00 |
116.50 |
110.50 |
111.50 |
34.0M |
2021-08-25 |
109.50 |
117.50 |
109.00 |
113.00 |
53.0M |
2021-08-24 |
109.00 |
112.50 |
106.50 |
107.50 |
39.6M |
2021-08-23 |
107.50 |
110.00 |
105.00 |
106.00 |
37.8M |
2021-08-20 |
101.00 |
107.00 |
99.20 |
105.00 |
44.9M |
2021-08-19 |
99.00 |
104.00 |
97.80 |
99.00 |
39.1M |
2021-08-18 |
89.10 |
100.00 |
87.60 |
100.00 |
32.3M |
2021-08-17 |
100.00 |
101.00 |
91.00 |
91.00 |
26.6M |
2021-08-16 |
96.50 |
100.50 |
95.60 |
98.90 |
19.0M |
2021-08-13 |
101.50 |
103.00 |
97.00 |
97.00 |
16.2M |
2021-08-12 |
98.60 |
103.00 |
98.60 |
103.00 |
19.9M |
2021-08-11 |
102.00 |
103.00 |
96.00 |
97.60 |
20.1M |
2021-08-10 |
100.00 |
103.00 |
96.60 |
101.00 |
20.1M |
2021-08-09 |
106.50 |
107.50 |
99.70 |
100.50 |
20.8M |
2021-08-06 |
108.50 |
110.00 |
102.00 |
108.50 |
15.5M |
2021-08-05 |
113.00 |
113.00 |
107.00 |
108.50 |
13.6M |
2021-08-04 |
117.00 |
118.00 |
111.00 |
113.00 |
16.7M |
2021-08-03 |
111.50 |
117.50 |
110.50 |
113.50 |
29.7M |
2021-08-02 |
104.00 |
112.00 |
103.50 |
111.50 |
25.6M |
2021-07-30 |
106.50 |
108.50 |
102.00 |
102.50 |
15.0M |
2021-07-29 |
108.00 |
109.50 |
102.50 |
107.00 |
23.9M |
2021-07-28 |
112.00 |
113.50 |
103.50 |
104.50 |
37.0M |
2021-07-27 |
118.50 |
124.50 |
113.00 |
114.50 |
54.7M |
2021-07-26 |
112.50 |
120.50 |
111.00 |
115.50 |
50.9M |
2021-07-23 |
114.00 |
119.00 |
107.00 |
110.00 |
68.6M |
2021-07-22 |
109.00 |
113.50 |
107.00 |
113.50 |
31.9M |
2021-07-21 |
112.50 |
113.50 |
99.80 |
103.50 |
58.0M |
2021-07-20 |
99.00 |
110.00 |
98.80 |
108.50 |
65.1M |
2021-07-19 |
102.50 |
105.00 |
99.60 |
100.00 |
22.1M |
2021-07-16 |
98.40 |
105.00 |
96.30 |
102.50 |
34.6M |
2021-07-15 |
97.10 |
101.00 |
91.80 |
100.00 |
57.9M |
2021-07-14 |
111.00 |
113.00 |
98.10 |
98.10 |
58.5M |
2021-07-13 |
112.50 |
116.00 |
104.00 |
109.00 |
37.7M |
2021-07-12 |
99.00 |
105.50 |
98.70 |
105.50 |
39.8M |
2021-07-09 |
94.10 |
99.20 |
92.60 |
96.00 |
32.2M |
2021-07-08 |
95.40 |
99.30 |
92.80 |
94.80 |
33.7M |
2021-07-07 |
93.50 |
99.50 |
91.80 |
93.60 |
59.2M |
2021-07-06 |
92.30 |
94.70 |
88.80 |
92.60 |
38.6M |
2021-07-05 |
88.20 |
96.00 |
87.80 |
90.50 |
58.9M |
2021-07-02 |
79.40 |
87.60 |
79.20 |
87.60 |
44.5M |
2021-07-01 |
86.50 |
86.50 |
78.30 |
79.70 |
33.0M |
2021-06-30 |
80.50 |
86.40 |
80.20 |
86.20 |
33.8M |
2021-06-29 |
80.80 |
81.70 |
78.20 |
78.70 |
21.2M |
2021-06-28 |
82.70 |
83.90 |
79.20 |
79.60 |
50.6M |
2021-06-25 |
75.60 |
81.80 |
75.50 |
81.80 |
50.7M |
2021-06-24 |
75.10 |
75.70 |
73.00 |
74.40 |
27.2M |
2021-06-23 |
71.70 |
74.50 |
70.00 |
74.50 |
50.3M |
2021-06-22 |
68.00 |
70.00 |
65.90 |
69.90 |
27.5M |
2021-06-21 |
68.00 |
70.30 |
66.10 |
66.20 |
38.0M |
2021-06-18 |
65.30 |
70.90 |
64.50 |
68.90 |
73.1M |
2021-06-17 |
61.00 |
66.60 |
61.00 |
65.20 |
67.2M |
2021-06-16 |
58.60 |
61.40 |
57.80 |
61.00 |
35.4M |
2021-06-15 |
57.60 |
58.20 |
56.70 |
57.80 |
10.6M |
2021-06-11 |
56.70 |
57.30 |
56.10 |
56.50 |
6.5M |
2021-06-10 |
57.00 |
57.80 |
56.00 |
57.00 |
13.9M |
2021-06-09 |
55.60 |
58.50 |
55.30 |
56.50 |
37.7M |
2021-06-08 |
53.90 |
55.00 |
53.40 |
54.80 |
7.1M |
2021-06-07 |
54.20 |
54.60 |
51.50 |
53.40 |
7.6M |
2021-06-04 |
52.60 |
54.50 |
52.30 |
54.00 |
7.6M |
2021-06-03 |
53.40 |
54.40 |
52.70 |
53.50 |
7.6M |
2021-06-02 |
54.00 |
56.50 |
52.00 |
52.90 |
29.7M |
2021-06-01 |
51.60 |
52.90 |
51.30 |
52.00 |
6.8M |
2021-05-31 |
50.60 |
51.70 |
50.00 |
51.20 |
7.5M |
2021-05-28 |
48.90 |
52.00 |
48.65 |
50.60 |
12.3M |
2021-05-27 |
48.20 |
48.95 |
47.70 |
48.35 |
4.1M |
2021-05-26 |
47.85 |
48.45 |
47.25 |
48.40 |
3.7M |
2021-05-25 |
46.85 |
48.70 |
46.75 |
47.85 |
9.2M |
2021-05-24 |
45.20 |
46.95 |
45.15 |
46.25 |
7.0M |
2021-05-21 |
44.90 |
46.40 |
44.65 |
46.15 |
10.8M |
2021-05-20 |
45.00 |
45.70 |
43.60 |
43.85 |
9.4M |
2021-05-19 |
43.30 |
46.40 |
42.90 |
45.60 |
12.0M |
2021-05-18 |
40.75 |
43.55 |
40.75 |
43.55 |
8.1M |
2021-05-17 |
40.05 |
43.30 |
39.60 |
39.60 |
8.3M |
2021-05-14 |
45.10 |
47.00 |
43.60 |
43.95 |
10.2M |
2021-05-13 |
42.10 |
44.75 |
40.70 |
44.00 |
8.4M |
2021-05-12 |
46.60 |
47.80 |
42.00 |
43.50 |
13.4M |
2021-05-11 |
49.15 |
49.50 |
46.00 |
46.60 |
17.0M |
2021-05-10 |
53.60 |
53.60 |
51.00 |
51.10 |
7.5M |
2021-05-07 |
51.30 |
53.60 |
50.90 |
53.60 |
6.5M |
2021-05-06 |
50.50 |
52.40 |
49.90 |
50.70 |
7.5M |
2021-05-05 |
51.50 |
53.40 |
50.80 |
50.90 |
6.3M |
2021-05-04 |
55.50 |
56.20 |
50.00 |
52.40 |
12.0M |
2021-05-03 |
58.30 |
58.50 |
54.90 |
55.50 |
9.9M |
2021-04-29 |
61.00 |
61.00 |
58.70 |
59.00 |
8.4M |
2021-04-28 |
60.70 |
61.70 |
60.10 |
60.50 |
10.8M |
2021-04-27 |
62.80 |
63.30 |
59.90 |
60.20 |
17.5M |
2021-04-26 |
63.00 |
64.20 |
61.40 |
62.70 |
16.4M |
2021-04-23 |
61.90 |
64.20 |
61.00 |
62.40 |
26.7M |
2021-04-22 |
62.70 |
65.80 |
60.00 |
60.50 |
42.4M |
2021-04-21 |
59.50 |
62.40 |
58.30 |
61.70 |
30.6M |
2021-04-20 |
58.00 |
61.60 |
58.00 |
59.50 |
49.7M |
2021-04-19 |
56.80 |
57.00 |
55.30 |
56.70 |
10.7M |
2021-04-16 |
56.20 |
56.60 |
54.70 |
56.00 |
8.8M |
2021-04-15 |
56.00 |
56.00 |
54.50 |
55.40 |
3.5M |
2021-04-14 |
56.90 |
57.00 |
52.00 |
55.40 |
12.3M |
2021-04-13 |
57.80 |
58.60 |
55.40 |
55.80 |
11.6M |
2021-04-12 |
59.50 |
59.60 |
56.30 |
57.10 |
15.1M |
2021-04-09 |
60.70 |
61.50 |
58.10 |
58.60 |
17.7M |
2021-04-08 |
59.60 |
61.50 |
59.40 |
60.70 |
22.1M |
2021-04-07 |
59.00 |
60.60 |
58.00 |
59.60 |
27.5M |
2021-04-06 |
55.50 |
59.80 |
55.00 |
59.60 |
44.6M |
2021-04-01 |
53.90 |
56.80 |
53.80 |
54.50 |
36.8M |
2021-03-31 |
54.00 |
54.60 |
53.10 |
53.50 |
8.8M |
2021-03-30 |
54.50 |
55.00 |
53.70 |
54.00 |
16.4M |
2021-03-29 |
53.70 |
55.00 |
53.10 |
54.60 |
9.9M |
2021-03-26 |
52.30 |
53.80 |
52.20 |
53.70 |
4.9M |
2021-03-25 |
53.60 |
53.70 |
52.00 |
52.20 |
6.8M |
2021-03-24 |
52.70 |
54.20 |
52.70 |
53.70 |
4.0M |
2021-03-23 |
54.50 |
54.90 |
52.80 |
53.00 |
6.5M |
2021-03-22 |
55.30 |
55.90 |
54.30 |
54.40 |
7.8M |
2021-03-19 |
54.00 |
55.20 |
53.60 |
54.60 |
7.4M |
2021-03-18 |
55.00 |
55.50 |
54.10 |
54.20 |
7.9M |
2021-03-17 |
54.30 |
55.10 |
53.80 |
54.20 |
8.7M |
2021-03-16 |
54.80 |
55.40 |
53.40 |
53.80 |
11.5M |
2021-03-15 |
53.10 |
54.20 |
52.80 |
54.10 |
7.6M |
2021-03-12 |
53.10 |
53.70 |
52.50 |
53.10 |
7.1M |
2021-03-11 |
51.50 |
53.20 |
51.50 |
52.90 |
11.1M |
2021-03-10 |
49.85 |
52.80 |
49.65 |
51.40 |
13.7M |
2021-03-09 |
49.15 |
49.90 |
48.00 |
48.70 |
7.9M |
2021-03-08 |
52.40 |
52.50 |
49.50 |
49.65 |
9.3M |
2021-03-05 |
51.10 |
52.20 |
50.90 |
51.30 |
5.8M |
2021-03-04 |
53.50 |
54.40 |
51.60 |
51.60 |
10.7M |
2021-03-03 |
54.00 |
54.80 |
52.20 |
54.10 |
12.7M |
2021-03-02 |
54.30 |
57.30 |
53.50 |
53.90 |
23.0M |
2021-02-26 |
53.40 |
55.40 |
53.30 |
54.00 |
6.2M |
2021-02-25 |
55.80 |
56.20 |
54.50 |
54.60 |
9.7M |
2021-02-24 |
54.60 |
55.90 |
54.40 |
55.00 |
13.8M |
2021-02-23 |
53.40 |
56.40 |
53.30 |
55.00 |
15.6M |
2021-02-22 |
53.60 |
56.00 |
53.40 |
54.40 |
15.5M |
2021-02-19 |
51.70 |
53.50 |
51.60 |
53.10 |
7.9M |
2021-02-18 |
51.50 |
52.70 |
51.20 |
52.40 |
6.5M |
2021-02-17 |
50.30 |
52.10 |
50.10 |
51.80 |
8.3M |
2021-02-05 |
49.50 |
49.95 |
48.60 |
48.90 |
5.7M |
2021-02-04 |
49.50 |
50.20 |
49.30 |
49.35 |
4.6M |
2021-02-03 |
50.80 |
51.60 |
50.30 |
50.60 |
6.5M |
2021-02-02 |
49.90 |
50.90 |
49.65 |
50.00 |
5.5M |
2021-02-01 |
50.50 |
51.10 |
48.55 |
49.00 |
9.5M |
2021-01-29 |
52.30 |
55.50 |
50.50 |
50.50 |
37.7M |
2021-01-28 |
51.00 |
52.30 |
50.50 |
51.20 |
6.8M |
2021-01-27 |
52.20 |
52.90 |
51.50 |
52.50 |
6.7M |
2021-01-26 |
53.20 |
54.20 |
51.50 |
52.00 |
9.6M |
2021-01-25 |
53.60 |
54.70 |
52.10 |
53.30 |
16.4M |
2021-01-22 |
51.10 |
52.40 |
50.00 |
51.60 |
12.3M |
2021-01-21 |
52.30 |
52.90 |
50.40 |
51.00 |
12.4M |
2021-01-20 |
55.30 |
55.30 |
50.70 |
51.70 |
18.7M |
2021-01-19 |
55.50 |
56.00 |
54.50 |
54.80 |
9.8M |
2021-01-18 |
54.20 |
56.60 |
53.20 |
55.50 |
20.7M |
2021-01-15 |
53.90 |
55.30 |
52.50 |
54.00 |
15.8M |
2021-01-14 |
55.20 |
55.70 |
53.40 |
53.90 |
13.1M |
2021-01-13 |
55.50 |
56.00 |
54.50 |
55.30 |
10.3M |
2021-01-12 |
56.80 |
58.40 |
54.00 |
55.30 |
28.3M |
2021-01-11 |
53.70 |
56.90 |
53.60 |
56.50 |
26.8M |
2021-01-08 |
54.20 |
54.90 |
52.40 |
53.50 |
14.2M |
2021-01-07 |
53.50 |
54.50 |
52.80 |
53.20 |
10.0M |
2021-01-06 |
55.30 |
56.00 |
51.60 |
53.00 |
23.0M |
2021-01-05 |
54.50 |
55.10 |
52.90 |
54.70 |
16.2M |
2021-01-04 |
57.70 |
57.70 |
54.10 |
54.70 |
27.4M |