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 |
2021-12-31 |
57.93 |
59.96 |
57.31 |
58.30 |
5.7M |
2021-12-30 |
53.38 |
60.49 |
52.53 |
59.45 |
8.5M |
2021-12-29 |
55.47 |
55.80 |
53.66 |
54.01 |
4.8M |
2021-12-28 |
56.66 |
56.70 |
55.11 |
56.04 |
4.0M |
2021-12-27 |
57.45 |
59.93 |
56.75 |
56.96 |
3.5M |
2021-12-23 |
56.70 |
58.33 |
55.06 |
57.71 |
4.9M |
2021-12-22 |
57.09 |
58.79 |
56.29 |
58.44 |
4.4M |
2021-12-21 |
56.00 |
59.73 |
55.77 |
59.31 |
6.9M |
2021-12-20 |
56.12 |
56.18 |
54.00 |
54.78 |
7.9M |
2021-12-17 |
55.35 |
58.49 |
54.07 |
58.06 |
8.3M |
2021-12-16 |
59.78 |
60.37 |
56.02 |
57.09 |
7.6M |
2021-12-15 |
60.08 |
60.16 |
55.84 |
59.13 |
8.2M |
2021-12-14 |
59.50 |
62.63 |
58.86 |
61.62 |
5.2M |
2021-12-13 |
62.86 |
63.01 |
59.56 |
61.61 |
6.7M |
2021-12-10 |
63.39 |
64.54 |
62.48 |
63.62 |
10.2M |
2021-12-09 |
62.56 |
65.27 |
61.90 |
62.18 |
6.4M |
2021-12-08 |
61.00 |
64.70 |
60.00 |
62.43 |
8.3M |
2021-12-07 |
62.18 |
64.19 |
60.81 |
63.03 |
17.3M |
2021-12-06 |
54.73 |
56.16 |
52.00 |
56.01 |
13.0M |
2021-12-03 |
55.17 |
57.00 |
51.91 |
54.44 |
21.9M |
2021-12-02 |
60.00 |
61.15 |
57.36 |
59.28 |
12.8M |
2021-12-01 |
68.42 |
68.84 |
61.86 |
62.11 |
13.0M |
2021-11-30 |
70.02 |
70.74 |
65.90 |
66.50 |
11.7M |
2021-11-29 |
68.17 |
72.38 |
67.45 |
71.96 |
13.3M |
2021-11-26 |
73.91 |
74.84 |
65.51 |
68.46 |
23.3M |
2021-11-24 |
79.90 |
82.10 |
79.06 |
81.36 |
6.4M |
2021-11-23 |
78.95 |
81.79 |
78.25 |
79.27 |
6.0M |
2021-11-22 |
81.93 |
84.06 |
78.02 |
79.52 |
9.7M |
2021-11-19 |
85.69 |
86.45 |
81.37 |
81.87 |
7.3M |
2021-11-18 |
86.75 |
86.76 |
84.12 |
85.08 |
7.3M |
2021-11-17 |
93.21 |
93.40 |
89.10 |
89.77 |
4.5M |
2021-11-16 |
93.33 |
95.10 |
92.32 |
93.96 |
3.9M |
2021-11-15 |
94.76 |
95.02 |
90.39 |
91.37 |
6.2M |
2021-11-12 |
91.74 |
95.58 |
91.22 |
95.00 |
6.5M |
2021-11-11 |
89.81 |
93.20 |
88.95 |
92.87 |
6.8M |
2021-11-10 |
84.34 |
90.64 |
83.60 |
86.51 |
7.5M |
2021-11-09 |
83.15 |
85.10 |
82.13 |
83.24 |
4.5M |
2021-11-08 |
84.06 |
84.65 |
83.16 |
83.24 |
4.8M |
2021-11-05 |
86.97 |
86.97 |
83.06 |
83.67 |
5.5M |
2021-11-04 |
94.01 |
94.29 |
86.03 |
86.67 |
7.1M |
2021-11-03 |
93.03 |
93.15 |
91.37 |
92.39 |
2.7M |
2021-11-02 |
91.07 |
92.78 |
90.82 |
92.28 |
3.1M |
2021-11-01 |
89.05 |
93.72 |
88.75 |
93.48 |
5.4M |
2021-10-29 |
91.10 |
91.98 |
88.50 |
88.92 |
4.5M |
2021-10-28 |
90.02 |
92.61 |
88.95 |
92.45 |
4.9M |
2021-10-27 |
93.22 |
95.23 |
91.45 |
92.29 |
4.7M |
2021-10-26 |
101.60 |
101.64 |
92.80 |
93.19 |
6.4M |
2021-10-25 |
99.55 |
102.02 |
98.50 |
100.64 |
4.7M |
2021-10-22 |
99.85 |
104.30 |
98.62 |
99.05 |
10.4M |
2021-10-21 |
98.74 |
99.59 |
96.35 |
97.15 |
6.1M |
2021-10-20 |
100.29 |
102.51 |
97.34 |
99.40 |
6.8M |
2021-10-19 |
99.87 |
100.39 |
96.21 |
97.52 |
6.9M |
2021-10-18 |
93.25 |
97.50 |
92.85 |
97.00 |
4.4M |
2021-10-15 |
94.38 |
95.92 |
92.54 |
94.01 |
6.0M |
2021-10-14 |
96.99 |
98.00 |
92.31 |
94.03 |
7.4M |
2021-10-13 |
95.82 |
99.19 |
95.19 |
97.58 |
5.3M |
2021-10-12 |
94.50 |
97.11 |
93.24 |
93.52 |
4.4M |
2021-10-11 |
99.82 |
100.29 |
94.83 |
94.83 |
6.9M |
2021-10-08 |
95.73 |
97.00 |
94.32 |
96.22 |
7.4M |
2021-10-07 |
94.00 |
95.87 |
92.17 |
94.95 |
9.3M |
2021-10-06 |
85.27 |
90.30 |
84.82 |
89.32 |
4.4M |
2021-10-05 |
85.50 |
88.65 |
85.50 |
87.42 |
5.0M |
2021-10-04 |
85.88 |
86.27 |
83.75 |
85.08 |
7.9M |
2021-10-01 |
90.54 |
91.53 |
87.58 |
88.15 |
4.5M |
2021-09-30 |
89.06 |
91.64 |
88.51 |
90.67 |
6.3M |
2021-09-29 |
89.12 |
91.86 |
87.55 |
89.06 |
7.1M |
2021-09-28 |
93.08 |
93.84 |
88.10 |
89.00 |
11.7M |
2021-09-27 |
92.86 |
96.55 |
91.00 |
96.32 |
6.2M |
2021-09-24 |
96.22 |
96.30 |
93.55 |
94.55 |
4.7M |
2021-09-23 |
96.86 |
98.68 |
95.28 |
98.28 |
3.7M |
2021-09-22 |
95.24 |
99.68 |
95.20 |
97.60 |
5.0M |
2021-09-21 |
94.94 |
96.24 |
93.89 |
95.10 |
4.3M |
2021-09-20 |
96.89 |
97.65 |
91.61 |
94.18 |
9.0M |
2021-09-17 |
101.66 |
102.00 |
99.04 |
100.73 |
6.7M |
2021-09-16 |
97.55 |
100.65 |
96.65 |
99.89 |
5.0M |
2021-09-15 |
99.70 |
99.83 |
96.78 |
99.30 |
9.2M |
2021-09-14 |
102.15 |
103.60 |
100.97 |
101.78 |
4.1M |
2021-09-13 |
102.15 |
104.86 |
99.10 |
104.16 |
8.2M |
2021-09-10 |
106.46 |
107.61 |
103.10 |
103.75 |
4.8M |
2021-09-09 |
101.90 |
105.36 |
101.26 |
104.28 |
5.0M |
2021-09-08 |
107.20 |
108.11 |
102.53 |
104.72 |
7.4M |
2021-09-07 |
106.29 |
109.00 |
104.23 |
107.74 |
17.8M |
2021-09-03 |
100.53 |
103.81 |
100.46 |
102.23 |
6.6M |
2021-09-02 |
103.77 |
105.45 |
100.00 |
102.76 |
11.4M |
2021-09-01 |
100.30 |
109.79 |
100.20 |
106.83 |
15.6M |
2021-08-31 |
99.10 |
101.17 |
95.28 |
100.02 |
14.9M |
2021-08-30 |
94.30 |
95.86 |
90.17 |
94.98 |
7.8M |
2021-08-27 |
96.50 |
97.25 |
93.01 |
94.63 |
6.8M |
2021-08-26 |
96.98 |
99.00 |
94.60 |
95.86 |
7.6M |
2021-08-25 |
97.47 |
98.93 |
95.85 |
97.84 |
10.6M |
2021-08-24 |
90.94 |
99.77 |
90.93 |
99.12 |
42.2M |
2021-08-23 |
79.00 |
81.68 |
76.38 |
81.08 |
10.7M |
2021-08-20 |
77.69 |
81.40 |
76.30 |
77.29 |
10.0M |
2021-08-19 |
76.08 |
76.84 |
74.12 |
74.69 |
10.0M |
2021-08-18 |
80.98 |
82.26 |
78.29 |
80.96 |
5.6M |
2021-08-17 |
79.00 |
82.64 |
77.01 |
79.45 |
9.3M |
2021-08-16 |
82.64 |
83.07 |
80.93 |
82.22 |
6.5M |
2021-08-13 |
87.27 |
87.29 |
83.68 |
84.38 |
4.7M |
2021-08-12 |
87.93 |
88.29 |
85.30 |
87.42 |
4.2M |
2021-08-11 |
92.82 |
93.28 |
89.38 |
89.61 |
3.5M |
2021-08-10 |
95.00 |
95.51 |
91.32 |
91.59 |
4.3M |
2021-08-09 |
88.40 |
93.81 |
87.58 |
92.71 |
4.9M |
2021-08-06 |
90.00 |
90.79 |
86.06 |
87.46 |
4.9M |
2021-08-05 |
88.65 |
90.34 |
86.36 |
88.74 |
4.4M |
2021-08-04 |
90.00 |
93.19 |
89.00 |
89.28 |
8.2M |
2021-08-03 |
89.31 |
90.78 |
87.44 |
88.91 |
5.4M |
2021-08-02 |
91.72 |
92.21 |
87.62 |
91.48 |
5.8M |
2021-07-30 |
89.52 |
92.44 |
88.84 |
91.61 |
6.0M |
2021-07-29 |
95.80 |
96.38 |
89.07 |
92.10 |
10.9M |
2021-07-28 |
86.39 |
92.77 |
85.15 |
91.89 |
21.8M |
2021-07-27 |
84.30 |
87.63 |
77.66 |
79.53 |
28.0M |
2021-07-26 |
89.74 |
95.33 |
87.35 |
88.71 |
16.3M |
2021-07-23 |
100.23 |
100.58 |
95.97 |
97.31 |
11.9M |
2021-07-22 |
105.72 |
106.00 |
103.68 |
104.96 |
3.6M |
2021-07-21 |
102.00 |
105.34 |
101.30 |
104.52 |
5.5M |
2021-07-20 |
104.46 |
104.84 |
101.10 |
102.25 |
7.0M |
2021-07-19 |
105.73 |
106.25 |
102.71 |
104.69 |
10.1M |
2021-07-16 |
110.75 |
111.53 |
106.56 |
107.45 |
7.2M |
2021-07-15 |
108.94 |
112.66 |
108.90 |
110.74 |
6.2M |
2021-07-14 |
109.72 |
109.82 |
105.46 |
108.94 |
7.6M |
2021-07-13 |
111.69 |
114.88 |
109.35 |
112.07 |
5.6M |
2021-07-12 |
110.52 |
111.24 |
108.50 |
110.52 |
4.0M |
2021-07-09 |
110.55 |
111.58 |
107.17 |
111.07 |
6.2M |
2021-07-08 |
103.72 |
109.90 |
103.30 |
108.77 |
7.3M |
2021-07-07 |
113.93 |
114.12 |
109.02 |
110.29 |
7.9M |
2021-07-06 |
115.44 |
115.44 |
111.25 |
113.10 |
12.1M |
2021-07-02 |
121.31 |
123.31 |
118.03 |
119.20 |
6.6M |
2021-07-01 |
128.02 |
128.60 |
121.61 |
121.84 |
6.3M |
2021-06-30 |
132.14 |
132.50 |
126.92 |
127.02 |
7.4M |
2021-06-29 |
124.73 |
133.81 |
122.56 |
133.55 |
10.0M |
2021-06-28 |
127.32 |
130.45 |
124.05 |
124.91 |
7.9M |
2021-06-25 |
129.99 |
130.47 |
125.06 |
127.60 |
5.7M |
2021-06-24 |
122.80 |
129.20 |
122.00 |
127.72 |
8.4M |
2021-06-23 |
120.25 |
122.67 |
118.36 |
121.61 |
7.1M |
2021-06-22 |
120.00 |
122.36 |
116.97 |
118.30 |
6.3M |
2021-06-21 |
124.43 |
124.71 |
119.25 |
120.78 |
5.5M |
2021-06-18 |
125.30 |
128.67 |
124.26 |
125.03 |
13.2M |
2021-06-17 |
122.82 |
125.91 |
121.60 |
125.79 |
5.1M |
2021-06-16 |
120.93 |
123.93 |
120.40 |
122.82 |
3.5M |
2021-06-15 |
121.87 |
125.70 |
121.64 |
121.91 |
4.1M |
2021-06-14 |
122.01 |
122.15 |
119.15 |
121.61 |
4.5M |
2021-06-11 |
123.00 |
123.60 |
120.96 |
121.97 |
4.6M |
2021-06-10 |
125.52 |
126.21 |
121.94 |
123.20 |
5.8M |
2021-06-09 |
128.08 |
130.93 |
125.19 |
125.52 |
5.1M |
2021-06-08 |
128.21 |
128.76 |
124.94 |
127.00 |
5.3M |
2021-06-07 |
130.01 |
131.69 |
126.81 |
127.93 |
6.1M |
2021-06-04 |
134.70 |
136.37 |
131.65 |
132.17 |
4.4M |
2021-06-03 |
135.29 |
136.74 |
131.51 |
133.45 |
7.2M |
2021-06-02 |
137.63 |
140.11 |
136.20 |
139.90 |
6.0M |
2021-06-01 |
132.55 |
143.11 |
132.37 |
139.34 |
20.9M |
2021-05-28 |
120.90 |
127.60 |
119.35 |
124.88 |
8.8M |
2021-05-27 |
124.46 |
124.48 |
119.05 |
119.66 |
14.7M |
2021-05-26 |
137.15 |
137.15 |
121.50 |
123.57 |
20.3M |
2021-05-25 |
133.21 |
137.23 |
130.20 |
130.82 |
6.7M |
2021-05-24 |
130.71 |
131.79 |
128.70 |
130.41 |
3.8M |
2021-05-21 |
131.34 |
132.04 |
129.01 |
129.29 |
2.9M |
2021-05-20 |
127.75 |
132.99 |
127.25 |
131.00 |
7.1M |
2021-05-19 |
118.45 |
127.53 |
118.13 |
127.17 |
5.5M |
2021-05-18 |
119.07 |
124.52 |
118.92 |
122.24 |
5.4M |
2021-05-17 |
117.35 |
118.65 |
115.27 |
118.02 |
4.2M |
2021-05-14 |
116.81 |
118.73 |
112.33 |
118.33 |
7.5M |
2021-05-13 |
124.32 |
124.63 |
114.02 |
115.23 |
9.3M |
2021-05-12 |
123.81 |
128.86 |
123.03 |
124.06 |
5.1M |
2021-05-11 |
114.87 |
126.36 |
114.60 |
125.83 |
6.1M |
2021-05-10 |
127.50 |
127.50 |
116.22 |
121.60 |
16.4M |
2021-05-07 |
134.26 |
137.28 |
131.52 |
133.79 |
3.1M |
2021-05-06 |
130.72 |
137.80 |
130.00 |
134.65 |
4.3M |
2021-05-05 |
132.10 |
134.60 |
130.22 |
131.11 |
2.4M |
2021-05-04 |
132.97 |
134.34 |
129.41 |
132.17 |
3.9M |
2021-05-03 |
133.05 |
137.77 |
131.38 |
133.43 |
4.6M |
2021-04-30 |
135.43 |
139.58 |
133.33 |
133.93 |
4.8M |
2021-04-29 |
143.00 |
143.00 |
136.08 |
137.49 |
3.4M |
2021-04-28 |
141.34 |
144.35 |
139.81 |
142.37 |
3.5M |
2021-04-27 |
142.50 |
143.13 |
138.40 |
140.08 |
3.1M |
2021-04-26 |
135.21 |
141.65 |
134.79 |
141.50 |
4.0M |
2021-04-23 |
135.99 |
140.33 |
135.56 |
138.61 |
4.8M |
2021-04-22 |
129.63 |
136.18 |
128.34 |
133.32 |
6.5M |
2021-04-21 |
124.00 |
129.10 |
122.97 |
128.67 |
6.0M |
2021-04-20 |
132.20 |
132.22 |
123.48 |
125.61 |
8.4M |
2021-04-19 |
132.99 |
135.70 |
131.09 |
132.80 |
5.0M |
2021-04-16 |
134.27 |
135.61 |
131.99 |
133.31 |
3.6M |
2021-04-15 |
134.85 |
134.92 |
131.01 |
132.38 |
3.2M |
2021-04-14 |
135.51 |
136.10 |
131.83 |
132.61 |
3.7M |
2021-04-13 |
133.00 |
136.75 |
132.60 |
135.15 |
5.9M |
2021-04-12 |
135.98 |
138.47 |
131.40 |
133.77 |
6.8M |
2021-04-09 |
138.30 |
139.73 |
136.02 |
137.62 |
4.4M |
2021-04-08 |
142.65 |
142.65 |
139.61 |
140.20 |
5.3M |
2021-04-07 |
145.90 |
145.90 |
136.66 |
137.89 |
7.3M |
2021-04-06 |
143.64 |
152.06 |
142.88 |
148.13 |
7.1M |
2021-04-05 |
143.75 |
144.45 |
139.21 |
142.91 |
4.7M |
2021-04-01 |
141.01 |
147.45 |
140.70 |
143.93 |
11.3M |
2021-03-31 |
134.70 |
136.58 |
132.38 |
133.88 |
5.7M |
2021-03-30 |
131.01 |
138.99 |
129.71 |
135.44 |
5.4M |
2021-03-29 |
130.75 |
135.69 |
128.61 |
131.53 |
9.5M |
2021-03-26 |
130.08 |
135.48 |
124.50 |
131.29 |
17.1M |
2021-03-25 |
121.32 |
130.26 |
121.22 |
127.53 |
12.4M |
2021-03-24 |
135.10 |
135.61 |
122.61 |
124.18 |
16.3M |
2021-03-23 |
135.69 |
139.15 |
133.80 |
136.06 |
10.5M |
2021-03-22 |
142.15 |
142.48 |
135.69 |
137.15 |
9.0M |
2021-03-19 |
141.07 |
143.03 |
138.20 |
141.80 |
9.5M |
2021-03-18 |
144.71 |
146.03 |
140.52 |
141.82 |
12.2M |
2021-03-17 |
152.40 |
153.00 |
140.36 |
149.46 |
27.4M |
2021-03-16 |
166.80 |
169.45 |
158.70 |
160.89 |
11.0M |
2021-03-15 |
158.70 |
160.20 |
153.62 |
159.13 |
5.3M |
2021-03-12 |
157.83 |
162.20 |
156.31 |
161.06 |
5.2M |
2021-03-11 |
159.00 |
164.05 |
154.69 |
162.40 |
9.1M |
2021-03-10 |
159.03 |
161.42 |
147.63 |
148.14 |
9.9M |
2021-03-09 |
145.70 |
155.53 |
144.60 |
154.18 |
10.7M |
2021-03-08 |
153.15 |
155.89 |
136.00 |
137.60 |
14.0M |
2021-03-05 |
159.92 |
160.25 |
148.84 |
156.82 |
11.1M |
2021-03-04 |
163.18 |
169.49 |
153.97 |
158.40 |
12.2M |
2021-03-03 |
180.00 |
182.36 |
167.11 |
168.75 |
6.6M |
2021-03-02 |
186.11 |
188.07 |
175.12 |
175.52 |
5.3M |
2021-03-01 |
181.50 |
186.33 |
177.96 |
186.15 |
5.7M |
2021-02-26 |
169.46 |
174.32 |
166.22 |
171.16 |
8.3M |
2021-02-25 |
180.15 |
183.06 |
169.31 |
171.06 |
8.4M |
2021-02-24 |
184.00 |
186.27 |
174.72 |
179.32 |
7.8M |
2021-02-23 |
180.00 |
188.80 |
172.59 |
187.91 |
8.0M |
2021-02-22 |
189.99 |
196.44 |
187.29 |
188.24 |
5.2M |
2021-02-19 |
200.09 |
204.39 |
195.01 |
195.98 |
4.5M |
2021-02-18 |
198.00 |
199.31 |
192.03 |
195.78 |
5.1M |
2021-02-17 |
203.08 |
209.64 |
200.01 |
202.82 |
4.6M |
2021-02-16 |
211.60 |
212.60 |
202.41 |
202.81 |
8.3M |
2021-02-12 |
197.12 |
202.99 |
196.03 |
196.59 |
2.8M |
2021-02-11 |
203.00 |
208.10 |
198.57 |
199.80 |
4.1M |
2021-02-10 |
196.95 |
204.25 |
193.06 |
199.61 |
6.6M |
2021-02-09 |
191.41 |
195.37 |
188.34 |
189.76 |
4.2M |
2021-02-08 |
197.07 |
199.44 |
187.52 |
188.26 |
6.1M |
2021-02-05 |
197.51 |
202.77 |
191.71 |
196.16 |
4.5M |
2021-02-04 |
199.34 |
204.78 |
194.18 |
197.26 |
6.9M |
2021-02-03 |
183.69 |
198.88 |
183.50 |
193.11 |
8.9M |
2021-02-02 |
180.76 |
185.20 |
177.00 |
182.00 |
6.0M |
2021-02-01 |
173.53 |
179.50 |
169.45 |
173.96 |
5.1M |
2021-01-29 |
169.60 |
175.35 |
165.15 |
165.71 |
4.8M |
2021-01-28 |
169.26 |
174.70 |
164.64 |
169.36 |
5.3M |
2021-01-27 |
169.96 |
173.20 |
165.88 |
166.30 |
5.2M |
2021-01-26 |
181.60 |
182.07 |
172.58 |
173.98 |
6.5M |
2021-01-25 |
181.45 |
195.11 |
179.50 |
180.43 |
12.6M |
2021-01-22 |
172.60 |
172.80 |
168.50 |
171.89 |
4.3M |
2021-01-21 |
170.25 |
174.08 |
167.50 |
172.81 |
4.3M |
2021-01-20 |
175.48 |
181.70 |
170.11 |
170.96 |
6.6M |
2021-01-19 |
166.89 |
173.00 |
166.55 |
168.79 |
7.1M |
2021-01-15 |
162.95 |
164.73 |
157.80 |
161.20 |
7.3M |
2021-01-14 |
170.60 |
172.35 |
164.39 |
167.26 |
6.3M |
2021-01-13 |
173.21 |
173.21 |
160.18 |
164.80 |
10.9M |
2021-01-12 |
169.46 |
172.84 |
168.00 |
169.48 |
6.0M |
2021-01-11 |
170.94 |
174.89 |
162.21 |
172.49 |
9.4M |
2021-01-08 |
182.70 |
186.67 |
174.37 |
180.77 |
8.8M |
2021-01-07 |
184.37 |
184.77 |
176.50 |
180.12 |
8.6M |
2021-01-06 |
184.24 |
187.70 |
176.03 |
176.75 |
11.9M |
2021-01-05 |
172.35 |
187.45 |
171.13 |
187.20 |
16.2M |
2021-01-04 |
176.75 |
176.75 |
166.18 |
166.78 |
11.0M |