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
2021-12-30 206.00 208.00 202.00 202.00 0.1M
2021-12-29 220.00 220.00 200.00 204.00 0.1M
2021-12-28 234.00 234.00 212.00 220.00 0.1M
2021-12-27 200.00 224.00 200.00 214.00 0.4M
2021-12-24 210.00 216.00 202.00 204.00 0.1M
2021-12-23 214.00 216.00 198.00 210.00 0.3M
2021-12-22 220.00 230.00 214.00 220.00 0.1M
2021-12-21 220.00 230.00 220.00 220.00 0.2M
2021-12-20 210.00 222.00 210.00 220.00 0.1M
2021-12-17 220.00 230.00 204.00 210.00 0.3M
2021-12-16 244.00 246.00 220.00 220.00 0.6M
2021-12-15 256.00 268.00 238.00 244.00 0.4M
2021-12-14 258.00 280.00 236.00 256.00 0.6M
2021-12-13 262.00 280.00 246.00 258.00 0.7M
2021-12-10 242.00 262.00 242.00 260.00 0.7M
2021-12-09 238.00 260.00 224.00 242.00 0.3M
2021-12-08 264.00 264.00 238.00 238.00 1.0M
2021-12-07 282.00 296.00 250.00 264.00 2.1M
2021-12-06 270.00 270.00 250.00 270.00 0.9M
2021-12-03 222.00 246.00 212.00 246.00 1.1M
2021-12-02 206.00 226.00 206.00 224.00 0.5M
2021-12-01 206.00 206.00 206.00 206.00 0.0M
2021-11-30 204.00 208.00 198.00 206.00 0.1M
2021-11-29 202.00 208.00 198.00 206.00 0.0M
2021-11-26 202.00 208.00 202.00 202.00 0.1M
2021-11-25 208.00 208.00 204.00 204.00 0.0M
2021-11-24 200.00 216.00 198.00 208.00 0.2M
2021-11-23 208.00 208.00 198.00 200.00 0.0M
2021-11-22 208.00 208.00 202.00 206.00 0.0M
2021-11-19 216.00 216.00 202.00 208.00 0.0M
2021-11-18 206.00 216.00 200.00 210.00 0.1M
2021-11-17 206.00 206.00 200.00 206.00 0.0M
2021-11-16 202.00 208.00 202.00 206.00 0.0M
2021-11-15 208.00 210.00 200.00 204.00 0.1M
2021-11-12 204.00 210.00 204.00 208.00 0.1M
2021-11-11 210.00 210.00 204.00 204.00 0.0M
2021-11-10 210.00 214.00 202.00 202.00 0.0M
2021-11-09 202.00 206.00 200.00 206.00 0.0M
2021-11-08 208.00 208.00 200.00 206.00 0.0M
2021-11-05 208.00 210.00 200.00 208.00 0.0M
2021-11-04 208.00 208.00 200.00 200.00 0.1M
2021-11-03 202.00 210.00 202.00 210.00 0.1M
2021-11-02 212.00 212.00 208.00 210.00 0.0M
2021-11-01 200.00 224.00 200.00 212.00 0.1M
2021-10-29 214.00 222.00 202.00 208.00 0.1M
2021-10-28 200.00 214.00 198.00 204.00 0.2M
2021-10-27 228.00 228.00 210.00 218.00 0.2M
2021-10-26 236.00 236.00 216.00 228.00 0.5M
2021-10-25 198.00 216.00 198.00 216.00 0.1M
2021-10-22 200.00 218.00 198.00 198.00 0.3M
2021-10-21 218.00 218.00 208.00 210.00 0.1M
2021-10-19 202.00 228.00 202.00 218.00 0.1M
2021-10-18 214.00 230.00 199.00 214.00 0.4M
2021-10-15 224.00 234.00 212.00 214.00 1.0M
2021-10-14 282.00 286.00 234.00 234.00 2.7M
2021-10-13 260.00 260.00 260.00 260.00 0.2M
2021-10-12 224.00 238.00 224.00 238.00 0.3M
2021-10-11 218.00 218.00 206.00 218.00 0.4M
2021-10-08 186.00 199.00 165.00 199.00 0.3M
2021-10-07 196.00 196.00 181.00 181.00 0.0M
2021-10-06 182.00 198.00 182.00 196.00 0.1M
2021-10-05 200.00 208.00 181.00 182.00 0.3M
2021-10-04 206.00 220.00 200.00 200.00 0.3M
2021-10-01 224.00 240.00 206.00 206.00 0.5M
2021-09-30 208.00 226.00 199.00 220.00 0.6M
2021-09-29 210.00 216.00 199.00 208.00 0.1M
2021-09-28 222.00 226.00 210.00 210.00 0.4M
2021-09-27 230.00 246.00 216.00 222.00 0.7M
2021-09-24 212.00 230.00 198.00 228.00 0.7M
2021-09-23 216.00 226.00 198.00 212.00 1.1M
2021-09-22 240.00 260.00 216.00 220.00 2.9M
2021-09-21 232.00 238.00 232.00 238.00 1.0M
2021-09-20 218.00 218.00 199.00 218.00 1.0M
2021-09-17 190.00 199.00 163.00 199.00 3.0M
2021-09-16 179.00 181.00 179.00 181.00 0.3M
2021-09-15 165.00 165.00 165.00 165.00 0.1M
2021-09-14 150.00 150.00 150.00 150.00 0.1M
2021-09-13 136.00 137.00 135.00 137.00 0.2M
2021-09-10 117.00 143.00 117.00 125.00 1.3M
2021-09-09 130.00 130.00 130.00 130.00 0.0M
2021-09-08 144.00 144.00 144.00 144.00 0.0M
2021-09-07 167.00 167.00 160.00 160.00 0.1M
2021-09-06 214.00 214.00 177.00 177.00 0.6M
2021-09-03 196.00 196.00 195.00 196.00 0.5M
2021-09-02 179.00 179.00 179.00 179.00 0.2M
2021-09-01 160.00 163.00 160.00 163.00 0.2M
2021-08-31 149.00 149.00 148.00 149.00 0.4M
2021-08-30 136.00 136.00 136.00 136.00 0.0M
2021-08-27 115.00 124.00 115.00 124.00 0.2M
2021-08-26 103.00 113.00 103.00 113.00 0.5M
2021-08-25 95.00 103.00 95.00 103.00 0.3M
2021-08-24 93.00 95.00 93.00 94.00 0.0M
2021-08-23 94.00 95.00 93.00 93.00 0.0M
2021-08-20 95.00 95.00 93.00 95.00 0.0M
2021-08-19 98.00 98.00 93.00 96.00 0.1M
2021-08-18 95.00 98.00 93.00 95.00 0.0M
2021-08-16 104.00 104.00 94.00 99.00 0.1M
2021-08-13 96.00 107.00 96.00 103.00 0.1M
2021-08-12 99.00 100.00 95.00 98.00 0.1M
2021-08-10 93.00 99.00 93.00 99.00 0.0M
2021-08-09 98.00 99.00 94.00 95.00 0.1M
2021-08-06 101.00 101.00 96.00 98.00 0.1M
2021-08-05 109.00 109.00 95.00 100.00 0.1M
2021-08-04 100.00 101.00 95.00 101.00 0.1M
2021-08-03 102.00 102.00 99.00 100.00 0.1M
2021-08-02 103.00 103.00 103.00 103.00 0.0M
2021-07-30 103.00 105.00 102.00 104.00 0.0M
2021-07-29 105.00 107.00 102.00 105.00 0.1M
2021-07-28 105.00 105.00 102.00 105.00 0.0M
2021-07-27 108.00 108.00 103.00 105.00 0.0M
2021-07-26 100.00 112.00 100.00 108.00 0.5M
2021-07-23 102.00 102.00 100.00 102.00 0.2M
2021-07-22 104.00 104.00 100.00 102.00 0.4M
2021-07-21 103.00 104.00 100.00 104.00 0.1M
2021-07-19 108.00 108.00 101.00 105.00 0.1M
2021-07-16 111.00 112.00 103.00 108.00 0.1M
2021-07-15 110.00 116.00 103.00 111.00 0.0M
2021-07-14 118.00 120.00 108.00 114.00 0.0M
2021-07-13 118.00 123.00 118.00 118.00 0.1M
2021-07-12 115.00 121.00 110.00 117.00 0.1M
2021-07-09 111.00 112.00 101.00 110.00 0.1M
2021-07-08 106.00 113.00 101.00 111.00 0.1M
2021-07-07 105.00 114.00 98.00 106.00 0.2M
2021-07-06 106.00 116.00 101.00 105.00 0.2M
2021-07-05 114.00 114.00 104.00 106.00 0.2M
2021-07-02 114.00 121.00 110.00 114.00 0.1M
2021-07-01 124.00 124.00 112.00 121.00 0.1M
2021-06-30 136.00 138.00 123.00 124.00 0.3M
2021-06-29 144.00 144.00 134.00 136.00 0.2M
2021-06-28 160.00 163.00 144.00 147.00 0.2M
2021-06-25 156.00 160.00 148.00 160.00 0.4M
2021-06-24 158.00 164.00 151.00 157.00 0.1M
2021-06-23 151.00 165.00 150.00 158.00 0.2M
2021-06-22 162.00 162.00 146.00 151.00 0.2M
2021-06-21 180.00 180.00 159.00 162.00 0.2M
2021-06-18 180.00 186.00 167.00 176.00 0.4M
2021-06-17 155.00 170.00 154.00 170.00 0.4M
2021-06-16 172.00 172.00 154.00 155.00 0.3M
2021-06-15 190.00 190.00 171.00 171.00 0.6M
2021-06-14 206.00 214.00 176.00 190.00 3.8M
2021-06-11 192.00 195.00 188.00 195.00 2.1M
2021-06-10 177.00 178.00 177.00 178.00 4.0M
2021-06-09 162.00 162.00 162.00 162.00 0.0M
2021-06-08 148.00 148.00 148.00 148.00 0.0M