| 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 |
307.81 |
318.50 |
305.00 |
315.65 |
2.4M |
| 2022-12-29 |
309.01 |
318.88 |
306.00 |
307.00 |
1.6M |
| 2022-12-28 |
309.00 |
312.50 |
302.53 |
310.80 |
2.1M |
| 2022-12-27 |
301.20 |
313.00 |
295.58 |
311.68 |
3.1M |
| 2022-12-26 |
266.60 |
302.00 |
266.60 |
300.00 |
3.4M |
| 2022-12-23 |
279.85 |
284.95 |
263.80 |
267.02 |
2.8M |
| 2022-12-22 |
291.00 |
291.01 |
281.00 |
282.80 |
2.0M |
| 2022-12-21 |
301.00 |
301.98 |
285.50 |
289.02 |
2.6M |
| 2022-12-20 |
310.06 |
312.78 |
296.39 |
302.67 |
1.8M |
| 2022-12-19 |
301.31 |
317.21 |
300.00 |
308.99 |
2.2M |
| 2022-12-16 |
322.30 |
322.72 |
299.60 |
304.74 |
3.3M |
| 2022-12-15 |
320.90 |
327.90 |
315.01 |
326.00 |
1.4M |
| 2022-12-14 |
329.99 |
334.57 |
319.06 |
321.87 |
2.0M |
| 2022-12-13 |
339.35 |
353.00 |
329.80 |
332.00 |
2.5M |
| 2022-12-12 |
340.00 |
349.89 |
331.33 |
340.00 |
2.1M |
| 2022-12-09 |
344.15 |
353.78 |
339.43 |
345.58 |
3.9M |
| 2022-12-08 |
327.56 |
355.80 |
326.42 |
347.01 |
3.6M |
| 2022-12-07 |
317.64 |
338.19 |
315.24 |
327.13 |
3.4M |
| 2022-12-06 |
314.00 |
321.60 |
306.03 |
319.53 |
3.2M |
| 2022-12-05 |
342.00 |
342.00 |
310.03 |
314.00 |
5.9M |
| 2022-12-02 |
322.49 |
350.28 |
319.66 |
342.62 |
3.8M |
| 2022-12-01 |
334.03 |
334.03 |
316.18 |
322.50 |
2.5M |
| 2022-11-30 |
316.40 |
328.80 |
314.60 |
328.00 |
2.5M |
| 2022-11-29 |
331.99 |
331.99 |
315.49 |
316.56 |
3.0M |
| 2022-11-28 |
314.05 |
336.86 |
310.00 |
334.00 |
3.3M |
| 2022-11-25 |
334.92 |
334.92 |
321.01 |
321.82 |
2.8M |
| 2022-11-24 |
321.00 |
344.50 |
316.60 |
338.00 |
5.4M |
| 2022-11-23 |
301.30 |
323.50 |
298.00 |
319.20 |
4.3M |
| 2022-11-22 |
308.78 |
308.78 |
294.00 |
299.72 |
2.2M |
| 2022-11-21 |
307.84 |
318.49 |
302.68 |
306.23 |
2.6M |
| 2022-11-18 |
300.04 |
319.00 |
295.10 |
310.50 |
3.3M |
| 2022-11-17 |
306.22 |
309.90 |
297.71 |
300.72 |
2.6M |
| 2022-11-16 |
319.66 |
323.35 |
307.14 |
309.50 |
3.1M |
| 2022-11-15 |
315.50 |
324.16 |
309.66 |
320.24 |
3.3M |
| 2022-11-14 |
318.22 |
329.80 |
310.80 |
312.95 |
3.3M |
| 2022-11-11 |
341.00 |
344.65 |
316.00 |
319.80 |
4.3M |
| 2022-11-10 |
329.98 |
344.80 |
324.99 |
331.40 |
2.4M |
| 2022-11-09 |
353.80 |
357.49 |
330.79 |
332.57 |
3.5M |
| 2022-11-08 |
366.41 |
368.00 |
345.51 |
353.72 |
2.6M |
| 2022-11-07 |
358.01 |
369.00 |
356.50 |
362.36 |
2.9M |
| 2022-11-04 |
341.77 |
368.00 |
338.10 |
362.50 |
4.3M |
| 2022-11-03 |
322.00 |
352.39 |
321.00 |
341.77 |
5.1M |
| 2022-11-02 |
310.00 |
334.50 |
301.20 |
329.05 |
5.4M |
| 2022-11-01 |
310.02 |
312.84 |
299.51 |
310.71 |
3.9M |
| 2022-10-31 |
316.34 |
329.00 |
306.50 |
308.50 |
5.1M |
| 2022-10-28 |
349.89 |
354.98 |
315.97 |
319.05 |
7.1M |
| 2022-10-27 |
396.01 |
410.00 |
343.33 |
350.00 |
5.0M |
| 2022-10-26 |
397.99 |
403.97 |
382.00 |
395.40 |
2.7M |
| 2022-10-25 |
369.56 |
400.77 |
362.98 |
398.00 |
3.4M |
| 2022-10-24 |
366.54 |
379.86 |
352.01 |
373.00 |
3.3M |
| 2022-10-21 |
379.80 |
388.66 |
364.52 |
370.20 |
3.9M |
| 2022-10-20 |
404.88 |
407.00 |
366.70 |
378.80 |
5.6M |
| 2022-10-19 |
400.90 |
422.66 |
385.99 |
392.58 |
3.5M |
| 2022-10-18 |
383.00 |
416.88 |
383.00 |
405.85 |
2.6M |
| 2022-10-17 |
397.22 |
409.00 |
370.00 |
386.23 |
3.2M |
| 2022-10-14 |
408.05 |
418.00 |
388.00 |
400.20 |
2.6M |
| 2022-10-13 |
380.22 |
409.85 |
380.22 |
401.00 |
2.5M |
| 2022-10-12 |
404.00 |
404.00 |
349.00 |
388.00 |
3.6M |
| 2022-10-11 |
400.00 |
413.00 |
391.04 |
401.01 |
1.8M |
| 2022-10-10 |
392.13 |
412.88 |
378.01 |
398.00 |
1.8M |
| 2022-09-30 |
414.00 |
419.00 |
396.66 |
400.00 |
1.9M |
| 2022-09-29 |
424.00 |
429.00 |
399.06 |
419.90 |
2.4M |
| 2022-09-28 |
429.99 |
438.11 |
412.00 |
424.80 |
1.8M |
| 2022-09-27 |
429.64 |
443.33 |
418.30 |
426.15 |
2.0M |
| 2022-09-26 |
396.77 |
440.00 |
395.10 |
433.20 |
3.8M |
| 2022-09-23 |
395.00 |
415.00 |
387.11 |
398.41 |
3.1M |
| 2022-09-22 |
374.53 |
402.85 |
374.53 |
395.01 |
2.3M |
| 2022-09-21 |
380.00 |
396.69 |
372.00 |
378.55 |
1.9M |
| 2022-09-20 |
370.00 |
400.00 |
370.00 |
382.48 |
3.1M |
| 2022-09-19 |
363.11 |
379.50 |
359.05 |
362.99 |
1.9M |
| 2022-09-16 |
357.49 |
375.00 |
356.54 |
368.14 |
2.8M |
| 2022-09-15 |
419.61 |
424.44 |
353.00 |
360.92 |
4.4M |
| 2022-09-14 |
419.04 |
433.00 |
406.10 |
418.00 |
2.2M |
| 2022-09-13 |
442.70 |
443.00 |
413.50 |
419.00 |
2.7M |
| 2022-09-09 |
472.00 |
479.75 |
436.04 |
442.00 |
2.9M |
| 2022-09-08 |
460.28 |
482.02 |
460.00 |
472.00 |
1.8M |
| 2022-09-07 |
460.00 |
480.21 |
459.00 |
467.11 |
2.0M |
| 2022-09-06 |
429.88 |
465.00 |
419.50 |
464.69 |
3.2M |
| 2022-09-05 |
410.84 |
435.88 |
410.84 |
428.00 |
3.0M |
| 2022-09-02 |
410.00 |
421.99 |
390.00 |
413.20 |
3.8M |
| 2022-09-01 |
420.00 |
433.50 |
411.61 |
419.16 |
4.2M |
| 2022-08-31 |
475.84 |
479.00 |
385.16 |
429.00 |
8.0M |
| 2022-08-30 |
472.99 |
503.50 |
461.37 |
475.00 |
2.7M |
| 2022-08-29 |
442.17 |
479.86 |
435.01 |
472.99 |
3.0M |
| 2022-08-26 |
476.40 |
492.40 |
446.00 |
447.00 |
5.1M |
| 2022-08-25 |
486.00 |
489.98 |
444.44 |
450.00 |
3.1M |
| 2022-08-24 |
478.00 |
511.69 |
475.00 |
481.10 |
3.0M |
| 2022-08-23 |
460.00 |
481.00 |
452.15 |
475.99 |
2.8M |
| 2022-08-22 |
476.18 |
479.03 |
444.44 |
454.00 |
2.6M |
| 2022-08-19 |
491.33 |
499.90 |
474.01 |
475.13 |
2.3M |
| 2022-08-18 |
433.00 |
498.00 |
428.21 |
494.01 |
3.9M |
| 2022-08-17 |
403.10 |
438.75 |
397.97 |
432.24 |
3.1M |
| 2022-08-16 |
408.00 |
410.49 |
396.00 |
403.00 |
1.9M |
| 2022-08-15 |
373.75 |
413.00 |
373.75 |
402.60 |
2.6M |
| 2022-08-12 |
388.00 |
395.00 |
376.00 |
376.00 |
2.0M |
| 2022-08-11 |
414.00 |
414.80 |
377.17 |
392.61 |
2.9M |
| 2022-08-10 |
393.95 |
415.49 |
391.00 |
409.18 |
2.2M |
| 2022-08-09 |
385.54 |
418.87 |
378.00 |
397.00 |
3.1M |
| 2022-08-08 |
374.49 |
394.80 |
372.00 |
385.18 |
2.1M |
| 2022-08-05 |
381.00 |
397.79 |
375.55 |
378.93 |
2.4M |
| 2022-08-04 |
386.12 |
395.97 |
374.51 |
382.80 |
2.2M |
| 2022-08-03 |
402.00 |
407.47 |
380.61 |
386.35 |
2.7M |
| 2022-08-02 |
395.29 |
407.60 |
391.02 |
401.90 |
2.5M |
| 2022-08-01 |
382.00 |
412.00 |
374.26 |
402.90 |
3.3M |
| 2022-07-29 |
395.00 |
403.98 |
387.00 |
391.45 |
2.0M |
| 2022-07-28 |
404.00 |
406.18 |
377.00 |
388.48 |
3.2M |
| 2022-07-27 |
379.00 |
394.06 |
374.89 |
393.00 |
4.5M |
| 2022-07-26 |
370.06 |
383.96 |
367.00 |
368.79 |
2.7M |
| 2022-07-25 |
385.00 |
388.00 |
365.01 |
370.05 |
4.0M |
| 2022-07-22 |
393.01 |
397.00 |
379.02 |
391.00 |
2.4M |
| 2022-07-21 |
406.00 |
409.99 |
382.99 |
388.00 |
3.9M |
| 2022-07-20 |
400.74 |
411.97 |
389.23 |
406.61 |
3.4M |
| 2022-07-19 |
398.74 |
412.89 |
393.05 |
399.62 |
2.8M |
| 2022-07-18 |
426.02 |
430.00 |
393.89 |
401.01 |
4.2M |
| 2022-07-15 |
410.88 |
435.54 |
405.33 |
426.01 |
2.8M |
| 2022-07-14 |
392.63 |
418.07 |
392.63 |
412.02 |
3.1M |
| 2022-07-13 |
384.65 |
400.99 |
381.50 |
393.78 |
3.9M |
| 2022-07-12 |
417.80 |
425.47 |
377.00 |
377.00 |
5.5M |
| 2022-07-11 |
402.20 |
426.28 |
397.99 |
419.00 |
4.1M |
| 2022-07-08 |
435.50 |
447.74 |
400.01 |
402.20 |
5.6M |
| 2022-07-07 |
368.00 |
426.88 |
362.00 |
426.00 |
3.9M |
| 2022-07-06 |
356.00 |
375.00 |
350.50 |
368.27 |
2.5M |
| 2022-07-05 |
355.11 |
368.88 |
345.21 |
358.56 |
2.8M |
| 2022-07-04 |
323.00 |
358.88 |
319.30 |
357.99 |
3.7M |
| 2022-07-01 |
315.00 |
326.66 |
310.11 |
320.33 |
3.2M |
| 2022-06-30 |
298.00 |
316.95 |
294.01 |
312.20 |
3.8M |
| 2022-06-29 |
290.00 |
303.02 |
288.01 |
293.34 |
2.5M |
| 2022-06-28 |
298.00 |
306.00 |
287.00 |
291.15 |
2.4M |
| 2022-06-27 |
290.50 |
298.35 |
284.99 |
298.35 |
2.1M |
| 2022-06-24 |
299.00 |
301.51 |
285.99 |
287.89 |
3.0M |
| 2022-06-23 |
281.76 |
301.15 |
281.01 |
294.87 |
3.1M |
| 2022-06-22 |
258.00 |
288.50 |
258.00 |
282.90 |
3.9M |
| 2022-06-21 |
259.00 |
267.00 |
252.00 |
259.38 |
2.8M |
| 2022-06-20 |
247.55 |
268.49 |
241.11 |
257.80 |
3.3M |
| 2022-06-17 |
230.15 |
248.58 |
229.34 |
247.50 |
3.5M |
| 2022-06-16 |
232.00 |
234.43 |
225.20 |
229.98 |
1.8M |
| 2022-06-15 |
235.00 |
235.00 |
225.52 |
229.00 |
3.0M |
| 2022-06-14 |
221.11 |
236.30 |
218.28 |
233.03 |
3.9M |
| 2022-06-13 |
212.50 |
227.49 |
210.08 |
226.70 |
4.2M |
| 2022-06-10 |
216.82 |
220.00 |
205.14 |
215.62 |
5.8M |
| 2022-06-09 |
225.49 |
232.83 |
220.00 |
221.44 |
1.4M |
| 2022-06-08 |
226.20 |
240.90 |
223.00 |
226.67 |
2.8M |
| 2022-06-07 |
225.00 |
229.98 |
219.01 |
228.90 |
2.6M |
| 2022-06-06 |
213.10 |
220.90 |
211.94 |
219.63 |
2.6M |
| 2022-06-02 |
208.14 |
216.18 |
205.01 |
213.41 |
2.9M |
| 2022-06-01 |
201.79 |
211.00 |
199.01 |
210.00 |
2.2M |
| 2022-05-31 |
196.65 |
203.00 |
193.80 |
201.99 |
2.3M |
| 2022-05-30 |
198.10 |
203.00 |
193.00 |
194.94 |
2.3M |
| 2022-05-27 |
202.00 |
205.00 |
194.03 |
197.06 |
1.8M |
| 2022-05-26 |
199.00 |
208.00 |
197.15 |
201.10 |
1.7M |
| 2022-05-25 |
197.00 |
199.88 |
193.09 |
199.05 |
1.9M |
| 2022-05-24 |
200.88 |
206.10 |
197.00 |
197.00 |
2.4M |
| 2022-05-23 |
193.80 |
203.92 |
189.01 |
201.60 |
2.5M |
| 2022-05-20 |
195.80 |
202.60 |
191.08 |
193.80 |
1.9M |
| 2022-05-19 |
185.09 |
199.83 |
183.01 |
195.80 |
3.4M |
| 2022-05-18 |
184.52 |
188.49 |
181.20 |
186.80 |
1.9M |
| 2022-05-17 |
176.14 |
186.50 |
172.00 |
184.52 |
2.2M |
| 2022-05-16 |
171.31 |
177.71 |
170.79 |
174.80 |
2.2M |
| 2022-05-13 |
180.07 |
180.14 |
167.21 |
170.39 |
4.1M |
| 2022-05-12 |
175.20 |
182.85 |
173.50 |
179.60 |
1.6M |
| 2022-05-11 |
179.12 |
184.45 |
175.92 |
178.50 |
3.4M |
| 2022-05-10 |
170.99 |
179.88 |
168.51 |
175.26 |
3.1M |
| 2022-05-09 |
166.28 |
174.98 |
163.18 |
173.59 |
3.0M |
| 2022-05-06 |
161.80 |
166.50 |
159.15 |
166.50 |
2.4M |
| 2022-05-05 |
172.90 |
178.60 |
164.51 |
165.00 |
3.4M |
| 2022-04-29 |
160.27 |
170.97 |
160.27 |
170.60 |
3.4M |
| 2022-04-28 |
163.79 |
169.28 |
159.10 |
159.99 |
3.7M |
| 2022-04-27 |
151.01 |
168.84 |
150.50 |
166.95 |
5.2M |
| 2022-04-26 |
145.77 |
156.00 |
145.77 |
151.00 |
4.3M |
| 2022-04-25 |
139.90 |
147.47 |
138.66 |
140.97 |
2.9M |
| 2022-04-22 |
146.00 |
151.40 |
142.50 |
143.95 |
1.9M |
| 2022-04-21 |
151.50 |
155.00 |
145.66 |
148.70 |
2.4M |
| 2022-04-20 |
155.00 |
155.48 |
151.50 |
151.76 |
1.8M |
| 2022-04-19 |
150.29 |
155.59 |
147.30 |
155.00 |
4.1M |
| 2022-04-18 |
149.00 |
155.00 |
144.80 |
147.90 |
3.5M |
| 2022-04-15 |
139.00 |
150.96 |
135.49 |
148.35 |
3.7M |
| 2022-04-14 |
138.00 |
141.46 |
136.22 |
139.94 |
3.1M |
| 2022-04-13 |
138.01 |
141.47 |
134.18 |
134.18 |
3.6M |
| 2022-04-12 |
128.27 |
138.50 |
128.26 |
138.00 |
4.0M |
| 2022-04-11 |
129.26 |
131.00 |
123.50 |
127.00 |
2.7M |
| 2022-04-08 |
133.32 |
138.99 |
130.89 |
132.67 |
2.9M |
| 2022-04-07 |
132.31 |
137.80 |
132.20 |
134.00 |
3.1M |
| 2022-04-06 |
127.11 |
135.55 |
127.11 |
132.14 |
4.1M |
| 2022-04-01 |
120.00 |
128.98 |
119.00 |
127.12 |
3.1M |
| 2022-03-31 |
123.68 |
124.26 |
120.43 |
120.66 |
1.6M |
| 2022-03-30 |
118.46 |
124.81 |
116.77 |
124.16 |
2.5M |
| 2022-03-29 |
121.00 |
122.00 |
116.23 |
116.38 |
1.2M |
| 2022-03-28 |
120.50 |
123.01 |
120.00 |
120.16 |
1.3M |
| 2022-03-25 |
124.50 |
125.04 |
120.88 |
122.50 |
1.5M |
| 2022-03-24 |
127.09 |
127.09 |
121.00 |
124.27 |
1.9M |
| 2022-03-23 |
124.48 |
129.58 |
122.51 |
127.65 |
2.9M |
| 2022-03-22 |
128.80 |
129.03 |
122.58 |
122.62 |
1.8M |
| 2022-03-21 |
125.50 |
129.50 |
123.01 |
125.82 |
2.2M |
| 2022-03-18 |
124.46 |
125.70 |
122.50 |
123.56 |
1.4M |
| 2022-03-17 |
122.04 |
128.86 |
121.78 |
124.59 |
3.6M |
| 2022-03-16 |
114.59 |
120.47 |
112.41 |
119.38 |
2.7M |
| 2022-03-15 |
116.89 |
119.87 |
113.25 |
113.68 |
3.4M |
| 2022-03-14 |
131.12 |
133.49 |
117.85 |
118.10 |
4.2M |
| 2022-03-11 |
136.87 |
136.87 |
130.88 |
134.60 |
2.8M |
| 2022-03-10 |
139.12 |
145.00 |
138.02 |
139.00 |
3.5M |
| 2022-03-09 |
134.81 |
137.67 |
131.06 |
136.09 |
2.0M |
| 2022-03-08 |
138.20 |
139.89 |
133.96 |
134.00 |
1.6M |
| 2022-03-07 |
139.50 |
140.00 |
135.23 |
136.50 |
1.4M |
| 2022-03-04 |
139.90 |
143.98 |
138.18 |
139.01 |
1.5M |
| 2022-03-03 |
147.49 |
149.00 |
139.94 |
141.38 |
2.4M |
| 2022-03-02 |
146.63 |
148.50 |
139.39 |
146.92 |
2.8M |
| 2022-03-01 |
148.00 |
154.50 |
146.25 |
147.01 |
3.2M |
| 2022-02-28 |
152.02 |
154.20 |
147.28 |
148.00 |
3.0M |
| 2022-02-25 |
152.71 |
157.86 |
151.14 |
155.55 |
2.3M |
| 2022-02-24 |
156.94 |
158.60 |
148.23 |
150.47 |
2.7M |
| 2022-02-23 |
153.34 |
159.95 |
152.56 |
158.19 |
2.2M |
| 2022-02-22 |
147.95 |
158.72 |
145.40 |
153.70 |
2.6M |
| 2022-02-21 |
153.50 |
153.50 |
147.13 |
149.61 |
2.0M |
| 2022-02-18 |
151.69 |
153.75 |
150.13 |
151.59 |
1.6M |
| 2022-02-17 |
140.21 |
159.98 |
140.11 |
153.53 |
4.4M |
| 2022-02-16 |
139.75 |
143.45 |
136.83 |
140.92 |
1.3M |
| 2022-02-15 |
134.99 |
140.39 |
134.34 |
139.69 |
2.0M |
| 2022-02-14 |
137.55 |
139.08 |
133.33 |
134.00 |
1.2M |
| 2022-02-11 |
140.00 |
141.98 |
138.21 |
138.51 |
0.8M |
| 2022-02-10 |
142.68 |
142.79 |
138.65 |
140.33 |
0.9M |
| 2022-02-09 |
144.87 |
144.87 |
138.65 |
142.50 |
1.2M |
| 2022-02-08 |
148.25 |
149.50 |
141.50 |
144.01 |
1.2M |
| 2022-02-07 |
145.91 |
149.10 |
144.22 |
148.21 |
1.1M |
| 2022-01-28 |
146.00 |
147.51 |
141.27 |
142.93 |
1.1M |
| 2022-01-27 |
148.82 |
150.70 |
144.48 |
145.10 |
1.6M |
| 2022-01-26 |
150.08 |
152.90 |
144.72 |
148.91 |
2.0M |
| 2022-01-25 |
154.92 |
156.96 |
150.19 |
150.47 |
1.5M |
| 2022-01-24 |
151.00 |
159.88 |
151.00 |
155.00 |
2.1M |
| 2022-01-21 |
150.59 |
156.00 |
146.00 |
152.50 |
1.6M |
| 2022-01-20 |
155.99 |
156.98 |
149.10 |
149.98 |
1.7M |
| 2022-01-19 |
155.98 |
159.27 |
153.30 |
156.01 |
1.4M |
| 2022-01-18 |
155.09 |
159.99 |
151.55 |
155.75 |
1.6M |
| 2022-01-17 |
152.06 |
157.52 |
150.02 |
155.09 |
1.9M |
| 2022-01-14 |
153.14 |
154.99 |
151.48 |
152.03 |
1.3M |
| 2022-01-13 |
157.61 |
158.79 |
152.49 |
152.80 |
1.2M |
| 2022-01-12 |
160.00 |
160.50 |
155.61 |
157.45 |
2.2M |
| 2022-01-11 |
162.50 |
163.96 |
156.66 |
156.80 |
1.5M |
| 2022-01-10 |
166.56 |
168.18 |
162.01 |
162.70 |
1.5M |
| 2022-01-07 |
172.69 |
174.99 |
165.05 |
168.13 |
2.7M |
| 2022-01-06 |
178.98 |
184.00 |
171.83 |
172.69 |
2.3M |
| 2022-01-05 |
184.90 |
184.90 |
175.72 |
180.20 |
1.4M |
| 2022-01-04 |
193.51 |
196.78 |
181.73 |
184.56 |
2.6M |