最后更新: 2025-10-02
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