| 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 |
117.50 |
117.50 |
114.50 |
115.00 |
0.2M |
| 2022-12-29 |
112.50 |
115.50 |
111.00 |
114.50 |
0.3M |
| 2022-12-28 |
118.00 |
118.00 |
114.00 |
114.00 |
0.4M |
| 2022-12-27 |
119.00 |
120.50 |
118.00 |
119.50 |
0.3M |
| 2022-12-26 |
120.00 |
121.00 |
117.50 |
118.00 |
0.1M |
| 2022-12-23 |
117.50 |
119.50 |
116.00 |
119.00 |
0.4M |
| 2022-12-22 |
121.00 |
122.00 |
118.50 |
119.00 |
0.4M |
| 2022-12-21 |
119.00 |
121.50 |
118.00 |
118.50 |
0.5M |
| 2022-12-20 |
125.50 |
126.50 |
118.00 |
118.00 |
0.9M |
| 2022-12-19 |
128.50 |
128.50 |
124.50 |
124.50 |
0.4M |
| 2022-12-16 |
129.50 |
129.50 |
127.00 |
129.00 |
1.0M |
| 2022-12-15 |
133.50 |
134.50 |
131.50 |
132.00 |
0.5M |
| 2022-12-14 |
132.00 |
135.00 |
131.50 |
134.00 |
1.0M |
| 2022-12-13 |
136.00 |
136.50 |
129.50 |
130.00 |
0.8M |
| 2022-12-12 |
136.50 |
137.00 |
133.50 |
133.50 |
1.3M |
| 2022-12-09 |
133.50 |
138.50 |
133.50 |
135.00 |
3.2M |
| 2022-12-08 |
129.50 |
138.00 |
128.00 |
133.50 |
2.8M |
| 2022-12-07 |
132.50 |
135.00 |
126.50 |
128.00 |
1.8M |
| 2022-12-06 |
134.00 |
139.00 |
131.00 |
132.00 |
2.1M |
| 2022-12-05 |
129.00 |
137.00 |
128.50 |
135.50 |
2.2M |
| 2022-12-02 |
130.00 |
132.00 |
128.50 |
129.00 |
1.6M |
| 2022-12-01 |
134.50 |
139.00 |
131.00 |
131.50 |
9.4M |
| 2022-11-30 |
121.00 |
130.50 |
119.50 |
130.50 |
4.9M |
| 2022-11-29 |
116.00 |
119.00 |
114.50 |
119.00 |
0.7M |
| 2022-11-28 |
114.50 |
117.00 |
113.00 |
116.50 |
0.3M |
| 2022-11-25 |
117.00 |
119.00 |
115.50 |
116.00 |
0.6M |
| 2022-11-24 |
115.00 |
117.00 |
115.00 |
116.50 |
0.4M |
| 2022-11-23 |
118.00 |
118.00 |
114.50 |
114.50 |
0.6M |
| 2022-11-22 |
115.00 |
117.50 |
113.50 |
117.00 |
0.5M |
| 2022-11-21 |
115.50 |
117.00 |
114.00 |
114.00 |
0.5M |
| 2022-11-18 |
118.50 |
120.00 |
115.00 |
116.00 |
0.8M |
| 2022-11-17 |
117.50 |
119.50 |
116.50 |
118.50 |
0.8M |
| 2022-11-16 |
122.50 |
124.50 |
118.50 |
118.50 |
1.8M |
| 2022-11-15 |
119.50 |
124.00 |
118.50 |
122.50 |
3.6M |
| 2022-11-14 |
118.50 |
121.00 |
115.50 |
118.50 |
2.0M |
| 2022-11-11 |
115.00 |
118.00 |
113.50 |
118.00 |
2.1M |
| 2022-11-10 |
113.00 |
114.50 |
110.00 |
111.50 |
0.8M |
| 2022-11-09 |
111.50 |
114.00 |
110.50 |
113.00 |
0.7M |
| 2022-11-08 |
113.00 |
115.00 |
110.00 |
110.00 |
1.3M |
| 2022-11-07 |
107.50 |
117.50 |
107.50 |
112.00 |
3.2M |
| 2022-11-04 |
108.00 |
108.50 |
104.50 |
107.00 |
0.6M |
| 2022-11-03 |
107.50 |
111.00 |
107.50 |
110.00 |
0.3M |
| 2022-11-02 |
108.50 |
110.50 |
108.00 |
110.00 |
0.3M |
| 2022-11-01 |
106.00 |
109.00 |
105.00 |
109.00 |
0.5M |
| 2022-10-31 |
105.00 |
107.50 |
104.50 |
106.50 |
0.3M |
| 2022-10-28 |
105.50 |
107.50 |
102.50 |
103.00 |
0.5M |
| 2022-10-27 |
104.00 |
107.50 |
103.50 |
107.50 |
0.6M |
| 2022-10-26 |
104.00 |
105.00 |
102.00 |
103.00 |
0.5M |
| 2022-10-25 |
107.50 |
108.00 |
104.00 |
104.00 |
0.5M |
| 2022-10-24 |
112.00 |
113.00 |
107.50 |
107.50 |
0.6M |
| 2022-10-21 |
114.50 |
118.00 |
110.00 |
110.50 |
1.8M |
| 2022-10-20 |
108.50 |
116.50 |
106.00 |
116.50 |
0.9M |
| 2022-10-19 |
111.00 |
112.00 |
110.00 |
110.00 |
0.3M |
| 2022-10-18 |
111.50 |
112.50 |
108.50 |
110.00 |
0.4M |
| 2022-10-17 |
106.50 |
109.50 |
103.50 |
109.50 |
0.6M |
| 2022-10-14 |
108.00 |
112.00 |
107.50 |
109.50 |
1.0M |
| 2022-10-13 |
111.50 |
111.50 |
103.00 |
103.50 |
1.1M |
| 2022-10-12 |
111.50 |
112.50 |
108.50 |
111.00 |
0.5M |
| 2022-10-11 |
113.00 |
113.50 |
110.00 |
111.50 |
0.6M |
| 2022-10-07 |
118.50 |
118.50 |
115.50 |
116.00 |
0.4M |
| 2022-10-06 |
117.00 |
119.00 |
115.00 |
118.00 |
0.8M |
| 2022-10-05 |
123.00 |
124.50 |
119.50 |
119.50 |
0.6M |
| 2022-10-04 |
123.00 |
123.00 |
120.00 |
121.00 |
0.4M |
| 2022-10-03 |
118.50 |
122.00 |
118.00 |
119.50 |
0.4M |
| 2022-09-30 |
115.00 |
120.50 |
111.00 |
120.00 |
0.9M |
| 2022-09-29 |
118.50 |
121.00 |
116.50 |
118.50 |
1.0M |
| 2022-09-28 |
121.00 |
122.00 |
113.50 |
114.00 |
1.1M |
| 2022-09-27 |
121.00 |
123.00 |
117.50 |
123.00 |
1.0M |
| 2022-09-26 |
127.50 |
129.00 |
119.00 |
120.50 |
1.8M |
| 2022-09-23 |
135.00 |
138.00 |
132.00 |
132.00 |
0.5M |
| 2022-09-22 |
132.50 |
137.00 |
132.00 |
136.50 |
0.5M |
| 2022-09-21 |
135.50 |
135.50 |
133.50 |
134.00 |
0.3M |
| 2022-09-20 |
134.50 |
136.50 |
134.50 |
136.00 |
0.2M |
| 2022-09-19 |
139.00 |
139.50 |
134.50 |
134.50 |
0.7M |
| 2022-09-16 |
137.50 |
140.50 |
137.50 |
139.00 |
0.4M |
| 2022-09-15 |
140.50 |
143.00 |
139.00 |
139.00 |
0.6M |
| 2022-09-14 |
137.50 |
142.00 |
137.00 |
141.00 |
0.7M |
| 2022-09-13 |
146.00 |
147.00 |
144.00 |
144.00 |
0.8M |
| 2022-09-12 |
144.00 |
145.50 |
143.00 |
144.00 |
0.7M |
| 2022-09-08 |
141.50 |
142.50 |
139.50 |
142.00 |
0.8M |
| 2022-09-07 |
136.00 |
139.50 |
133.50 |
139.50 |
1.0M |
| 2022-09-06 |
140.00 |
143.00 |
137.50 |
138.00 |
1.0M |
| 2022-09-05 |
144.00 |
144.50 |
139.50 |
140.50 |
1.0M |
| 2022-09-02 |
146.00 |
147.00 |
143.00 |
143.00 |
1.3M |
| 2022-09-01 |
152.00 |
154.00 |
145.00 |
146.00 |
1.6M |
| 2022-08-31 |
151.50 |
154.00 |
150.00 |
153.00 |
1.0M |
| 2022-08-30 |
153.00 |
153.50 |
151.00 |
152.00 |
0.7M |
| 2022-08-29 |
153.00 |
154.50 |
150.50 |
151.00 |
1.9M |
| 2022-08-26 |
164.00 |
167.00 |
160.00 |
160.50 |
3.2M |
| 2022-08-25 |
162.50 |
164.00 |
159.50 |
161.00 |
2.1M |
| 2022-08-24 |
163.00 |
165.50 |
159.50 |
160.00 |
4.1M |
| 2022-08-23 |
160.00 |
166.50 |
159.00 |
159.50 |
6.0M |
| 2022-08-22 |
160.00 |
167.50 |
158.50 |
159.50 |
9.7M |
| 2022-08-19 |
152.00 |
166.50 |
152.00 |
158.50 |
8.7M |
| 2022-08-18 |
148.00 |
152.50 |
147.00 |
151.50 |
2.0M |
| 2022-08-17 |
147.00 |
154.00 |
146.50 |
149.00 |
4.1M |
| 2022-08-16 |
147.50 |
152.50 |
146.00 |
146.00 |
2.5M |
| 2022-08-15 |
145.50 |
147.50 |
144.00 |
147.50 |
1.6M |
| 2022-08-12 |
140.00 |
143.00 |
139.50 |
143.00 |
0.9M |
| 2022-08-11 |
141.00 |
142.00 |
139.00 |
140.00 |
0.8M |
| 2022-08-10 |
138.00 |
139.50 |
137.00 |
138.00 |
0.6M |
| 2022-08-09 |
144.00 |
144.00 |
139.50 |
140.00 |
0.8M |
| 2022-08-08 |
137.50 |
142.50 |
137.50 |
142.50 |
1.1M |
| 2022-08-05 |
143.50 |
144.00 |
142.00 |
144.00 |
1.1M |
| 2022-08-04 |
141.50 |
142.00 |
135.00 |
140.00 |
1.4M |
| 2022-08-03 |
143.00 |
145.50 |
140.00 |
141.00 |
1.0M |
| 2022-08-02 |
145.50 |
145.50 |
141.00 |
144.00 |
1.1M |
| 2022-08-01 |
148.50 |
150.00 |
147.50 |
148.00 |
1.2M |
| 2022-07-29 |
149.00 |
153.00 |
148.00 |
150.00 |
2.5M |
| 2022-07-28 |
149.00 |
152.00 |
145.00 |
148.00 |
2.4M |
| 2022-07-27 |
145.00 |
148.50 |
144.50 |
147.50 |
1.7M |
| 2022-07-26 |
151.00 |
152.50 |
145.00 |
145.50 |
3.3M |
| 2022-07-25 |
159.00 |
160.00 |
149.50 |
151.00 |
8.8M |
| 2022-07-22 |
146.00 |
158.00 |
145.00 |
158.00 |
4.4M |
| 2022-07-21 |
141.50 |
145.00 |
140.00 |
144.00 |
2.4M |
| 2022-07-20 |
143.00 |
144.50 |
140.00 |
141.00 |
2.1M |
| 2022-07-19 |
139.00 |
143.50 |
139.00 |
139.00 |
2.5M |
| 2022-07-18 |
142.00 |
143.00 |
139.00 |
139.50 |
1.9M |
| 2022-07-15 |
140.00 |
143.00 |
136.50 |
139.00 |
3.2M |
| 2022-07-14 |
131.50 |
140.00 |
131.00 |
139.50 |
2.4M |
| 2022-07-13 |
134.50 |
137.50 |
133.50 |
134.50 |
3.2M |
| 2022-07-12 |
135.00 |
135.00 |
127.50 |
129.00 |
3.6M |
| 2022-07-11 |
140.00 |
149.50 |
138.50 |
138.50 |
7.1M |
| 2022-07-08 |
139.00 |
143.50 |
136.50 |
137.50 |
3.2M |
| 2022-07-07 |
135.50 |
138.50 |
132.00 |
137.00 |
3.1M |
| 2022-07-06 |
141.00 |
142.00 |
133.00 |
133.50 |
2.6M |
| 2022-07-05 |
145.50 |
146.50 |
138.00 |
143.00 |
2.5M |
| 2022-07-04 |
149.00 |
153.00 |
145.00 |
146.50 |
2.2M |
| 2022-07-01 |
160.00 |
161.00 |
145.00 |
146.50 |
2.8M |
| 2022-06-30 |
171.50 |
172.00 |
158.00 |
158.50 |
2.4M |
| 2022-06-29 |
171.00 |
175.00 |
167.00 |
170.00 |
3.4M |
| 2022-06-28 |
174.00 |
174.00 |
165.00 |
170.00 |
2.2M |
| 2022-06-27 |
172.00 |
176.50 |
170.50 |
174.00 |
3.2M |
| 2022-06-24 |
168.00 |
172.00 |
165.50 |
168.00 |
2.2M |
| 2022-06-23 |
170.00 |
173.00 |
163.50 |
168.00 |
3.3M |
| 2022-06-22 |
179.50 |
179.50 |
166.00 |
167.50 |
4.1M |
| 2022-06-21 |
173.00 |
179.00 |
170.00 |
179.00 |
2.8M |
| 2022-06-20 |
178.50 |
179.00 |
169.00 |
170.00 |
4.3M |
| 2022-06-17 |
175.00 |
181.00 |
173.00 |
180.00 |
5.4M |
| 2022-06-16 |
192.50 |
193.50 |
178.00 |
178.00 |
5.8M |
| 2022-06-15 |
193.00 |
196.00 |
188.00 |
188.00 |
5.0M |
| 2022-06-14 |
191.50 |
194.50 |
185.00 |
193.00 |
5.3M |
| 2022-06-13 |
194.50 |
199.00 |
190.50 |
193.00 |
5.9M |
| 2022-06-10 |
197.00 |
202.00 |
196.00 |
197.00 |
4.4M |
| 2022-06-09 |
198.00 |
202.50 |
197.00 |
200.00 |
4.8M |
| 2022-06-08 |
200.50 |
205.00 |
196.00 |
198.00 |
10.9M |
| 2022-06-07 |
204.50 |
205.00 |
196.00 |
198.00 |
11.2M |
| 2022-06-06 |
229.00 |
236.00 |
203.50 |
204.50 |
21.5M |
| 2022-06-02 |
225.50 |
241.50 |
222.50 |
225.50 |
29.7M |
| 2022-06-01 |
205.00 |
226.50 |
204.50 |
226.50 |
16.8M |
| 2022-05-31 |
200.50 |
206.50 |
194.00 |
206.00 |
16.9M |
| 2022-05-30 |
187.50 |
202.00 |
186.50 |
202.00 |
7.1M |
| 2022-05-27 |
185.50 |
188.50 |
183.50 |
184.00 |
2.9M |
| 2022-05-26 |
187.00 |
187.00 |
181.50 |
182.50 |
3.0M |
| 2022-05-25 |
184.00 |
188.50 |
182.00 |
187.00 |
3.9M |
| 2022-05-24 |
185.50 |
192.50 |
180.00 |
181.00 |
10.2M |
| 2022-05-23 |
184.00 |
190.50 |
182.00 |
184.00 |
4.8M |
| 2022-05-20 |
185.00 |
186.50 |
180.50 |
182.00 |
3.0M |
| 2022-05-19 |
184.00 |
188.50 |
177.00 |
186.50 |
5.9M |
| 2022-05-18 |
193.00 |
194.00 |
185.50 |
188.00 |
5.6M |
| 2022-05-17 |
187.50 |
191.00 |
185.50 |
191.00 |
11.0M |
| 2022-05-16 |
175.00 |
191.50 |
175.00 |
189.50 |
13.7M |
| 2022-05-13 |
170.50 |
176.00 |
167.00 |
174.50 |
3.2M |
| 2022-05-12 |
173.00 |
177.00 |
167.00 |
167.00 |
1.9M |
| 2022-05-11 |
175.50 |
179.50 |
174.00 |
174.50 |
2.6M |
| 2022-05-10 |
172.00 |
175.00 |
170.50 |
174.50 |
1.8M |
| 2022-05-09 |
177.00 |
178.50 |
173.50 |
175.00 |
1.9M |
| 2022-05-06 |
172.50 |
177.50 |
172.50 |
176.00 |
2.0M |
| 2022-05-05 |
185.00 |
186.00 |
179.00 |
180.50 |
2.7M |
| 2022-05-04 |
180.00 |
183.00 |
177.00 |
180.50 |
4.7M |
| 2022-05-03 |
171.00 |
177.00 |
168.50 |
175.50 |
1.8M |
| 2022-04-29 |
176.50 |
177.50 |
171.00 |
173.50 |
2.7M |
| 2022-04-27 |
166.50 |
173.00 |
162.50 |
173.00 |
3.3M |
| 2022-04-26 |
175.00 |
176.00 |
168.50 |
171.50 |
2.6M |
| 2022-04-25 |
172.00 |
174.00 |
168.50 |
170.00 |
3.4M |
| 2022-04-22 |
181.00 |
185.00 |
176.00 |
177.00 |
3.4M |
| 2022-04-21 |
187.50 |
188.00 |
181.00 |
182.50 |
2.3M |
| 2022-04-20 |
188.00 |
191.00 |
181.50 |
185.50 |
7.5M |
| 2022-04-19 |
182.50 |
193.00 |
181.50 |
184.50 |
12.1M |
| 2022-04-18 |
175.50 |
183.00 |
174.00 |
175.50 |
3.1M |
| 2022-04-15 |
185.50 |
187.50 |
174.50 |
175.50 |
4.4M |
| 2022-04-14 |
187.00 |
196.50 |
184.50 |
187.50 |
5.0M |
| 2022-04-13 |
190.50 |
191.00 |
183.00 |
184.00 |
3.1M |
| 2022-04-12 |
196.00 |
201.00 |
185.50 |
185.50 |
7.0M |
| 2022-04-11 |
204.50 |
211.50 |
192.00 |
193.00 |
28.9M |
| 2022-04-08 |
187.50 |
201.50 |
186.50 |
201.50 |
11.6M |
| 2022-04-07 |
191.00 |
196.00 |
183.50 |
183.50 |
4.9M |
| 2022-04-06 |
189.50 |
198.00 |
187.50 |
195.50 |
4.8M |
| 2022-04-01 |
192.50 |
197.00 |
189.00 |
192.50 |
8.3M |
| 2022-03-31 |
202.50 |
207.00 |
193.00 |
193.00 |
10.7M |
| 2022-03-30 |
203.00 |
204.50 |
193.00 |
199.50 |
9.8M |
| 2022-03-29 |
201.00 |
205.00 |
197.50 |
200.00 |
7.5M |
| 2022-03-28 |
197.50 |
207.00 |
191.50 |
200.50 |
16.7M |
| 2022-03-25 |
205.50 |
206.50 |
194.50 |
197.50 |
13.0M |
| 2022-03-24 |
204.50 |
216.50 |
202.00 |
202.00 |
23.5M |
| 2022-03-23 |
214.50 |
217.50 |
200.50 |
208.00 |
36.0M |
| 2022-03-22 |
188.50 |
209.00 |
185.50 |
209.00 |
30.7M |
| 2022-03-21 |
188.00 |
200.00 |
183.50 |
190.00 |
34.1M |
| 2022-03-18 |
167.50 |
184.00 |
165.00 |
184.00 |
18.1M |
| 2022-03-17 |
160.00 |
169.00 |
156.00 |
167.50 |
17.8M |
| 2022-03-16 |
150.50 |
159.00 |
146.50 |
156.50 |
4.4M |
| 2022-03-15 |
155.00 |
155.00 |
145.50 |
145.50 |
1.9M |
| 2022-03-14 |
153.00 |
156.00 |
150.50 |
153.00 |
2.2M |
| 2022-03-11 |
149.00 |
156.00 |
148.50 |
152.50 |
4.0M |
| 2022-03-10 |
150.00 |
155.50 |
149.00 |
149.50 |
4.2M |
| 2022-03-09 |
144.50 |
147.00 |
142.00 |
146.00 |
2.5M |
| 2022-03-08 |
140.50 |
150.00 |
137.00 |
141.00 |
5.1M |
| 2022-03-07 |
153.00 |
158.00 |
144.50 |
144.50 |
8.6M |
| 2022-03-04 |
162.00 |
164.00 |
153.00 |
153.00 |
13.6M |
| 2022-03-03 |
149.00 |
161.50 |
149.00 |
161.50 |
9.5M |
| 2022-03-02 |
146.50 |
151.00 |
146.50 |
147.00 |
1.7M |
| 2022-03-01 |
146.50 |
153.00 |
145.50 |
146.00 |
2.7M |
| 2022-02-25 |
145.50 |
146.50 |
142.00 |
142.50 |
1.6M |
| 2022-02-24 |
145.50 |
145.50 |
139.00 |
141.50 |
2.1M |
| 2022-02-23 |
149.00 |
155.00 |
148.00 |
148.00 |
3.6M |
| 2022-02-22 |
147.50 |
148.00 |
140.00 |
146.00 |
2.4M |
| 2022-02-21 |
153.00 |
154.50 |
149.00 |
149.50 |
2.0M |
| 2022-02-18 |
155.50 |
155.50 |
151.50 |
153.50 |
3.9M |
| 2022-02-17 |
153.00 |
159.00 |
150.00 |
158.50 |
4.3M |
| 2022-02-16 |
155.00 |
161.50 |
154.00 |
154.50 |
14.7M |
| 2022-02-15 |
138.50 |
150.00 |
138.50 |
150.00 |
6.7M |
| 2022-02-14 |
146.00 |
146.50 |
136.50 |
136.50 |
3.5M |
| 2022-02-11 |
150.50 |
150.50 |
146.00 |
150.50 |
4.5M |
| 2022-02-10 |
155.50 |
155.50 |
147.50 |
151.50 |
11.6M |
| 2022-02-09 |
132.00 |
141.50 |
130.50 |
141.50 |
2.1M |
| 2022-02-08 |
131.50 |
135.50 |
129.00 |
129.00 |
1.5M |
| 2022-02-07 |
132.50 |
133.00 |
124.00 |
132.50 |
2.3M |
| 2022-01-26 |
126.50 |
131.50 |
124.00 |
130.50 |
2.4M |
| 2022-01-25 |
128.00 |
133.00 |
123.50 |
126.50 |
3.2M |
| 2022-01-24 |
126.00 |
134.50 |
125.50 |
134.00 |
4.4M |
| 2022-01-21 |
139.00 |
140.00 |
130.50 |
130.50 |
4.4M |
| 2022-01-20 |
147.50 |
151.00 |
144.50 |
145.00 |
1.9M |
| 2022-01-19 |
152.00 |
152.50 |
143.50 |
147.50 |
3.9M |
| 2022-01-18 |
159.00 |
160.50 |
153.00 |
153.00 |
1.5M |
| 2022-01-17 |
148.00 |
159.50 |
148.00 |
158.00 |
1.7M |
| 2022-01-14 |
149.00 |
149.00 |
141.00 |
147.50 |
1.2M |
| 2022-01-13 |
158.50 |
158.50 |
147.00 |
149.00 |
1.3M |
| 2022-01-12 |
155.50 |
163.00 |
155.50 |
158.00 |
1.2M |
| 2022-01-11 |
157.50 |
161.00 |
152.00 |
153.50 |
0.9M |
| 2022-01-10 |
154.00 |
161.50 |
153.50 |
161.00 |
0.8M |
| 2022-01-07 |
162.00 |
165.00 |
154.50 |
157.00 |
1.5M |
| 2022-01-06 |
156.50 |
165.00 |
156.50 |
161.00 |
2.7M |
| 2022-01-05 |
173.00 |
173.50 |
170.00 |
173.50 |
1.3M |
| 2022-01-04 |
173.00 |
174.50 |
168.00 |
171.00 |
1.3M |
| 2022-01-03 |
175.00 |
175.00 |
167.00 |
169.50 |
2.6M |