| 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 |
145.23 |
145.98 |
141.64 |
144.71 |
0.6M |
| 2022-12-29 |
140.00 |
145.55 |
138.10 |
144.17 |
0.6M |
| 2022-12-28 |
143.98 |
143.98 |
137.90 |
140.18 |
0.5M |
| 2022-12-27 |
136.19 |
143.73 |
133.50 |
142.25 |
0.9M |
| 2022-12-26 |
126.64 |
136.65 |
126.49 |
136.14 |
0.7M |
| 2022-12-23 |
129.29 |
129.93 |
124.18 |
125.35 |
0.2M |
| 2022-12-22 |
129.46 |
133.32 |
127.82 |
129.37 |
0.5M |
| 2022-12-21 |
138.99 |
138.99 |
126.30 |
129.79 |
0.6M |
| 2022-12-20 |
137.00 |
139.34 |
134.96 |
135.72 |
0.3M |
| 2022-12-19 |
134.88 |
139.40 |
133.22 |
136.44 |
0.4M |
| 2022-12-16 |
143.04 |
144.22 |
133.17 |
135.17 |
1.1M |
| 2022-12-15 |
140.98 |
145.91 |
140.98 |
143.95 |
0.4M |
| 2022-12-14 |
143.67 |
145.37 |
141.50 |
143.95 |
0.3M |
| 2022-12-13 |
147.00 |
147.87 |
140.52 |
143.44 |
0.4M |
| 2022-12-12 |
144.19 |
148.02 |
142.06 |
145.61 |
0.4M |
| 2022-12-09 |
145.22 |
151.50 |
142.06 |
143.00 |
0.7M |
| 2022-12-08 |
145.91 |
150.95 |
143.68 |
146.12 |
0.4M |
| 2022-12-07 |
148.13 |
151.98 |
144.51 |
145.91 |
0.6M |
| 2022-12-06 |
148.10 |
153.82 |
144.60 |
149.51 |
0.7M |
| 2022-12-05 |
156.33 |
157.92 |
147.96 |
149.50 |
1.1M |
| 2022-12-02 |
111.07 |
116.41 |
110.36 |
111.96 |
0.8M |
| 2022-12-01 |
148.95 |
158.47 |
148.19 |
157.71 |
1.2M |
| 2022-11-30 |
153.66 |
155.20 |
145.95 |
148.82 |
1.1M |
| 2022-11-29 |
113.81 |
117.36 |
109.29 |
109.77 |
1.1M |
| 2022-11-28 |
163.85 |
166.78 |
158.61 |
161.18 |
0.6M |
| 2022-11-25 |
174.31 |
174.31 |
161.38 |
166.50 |
0.7M |
| 2022-11-24 |
124.64 |
126.16 |
120.00 |
124.71 |
0.4M |
| 2022-11-23 |
124.29 |
126.66 |
118.00 |
123.49 |
1.0M |
| 2022-11-22 |
179.42 |
182.00 |
172.29 |
173.05 |
0.5M |
| 2022-11-21 |
161.99 |
181.52 |
161.37 |
179.00 |
1.0M |
| 2022-11-18 |
164.30 |
166.00 |
159.60 |
163.68 |
0.7M |
| 2022-11-17 |
167.94 |
167.94 |
157.68 |
165.99 |
1.1M |
| 2022-11-16 |
170.99 |
173.66 |
165.20 |
167.94 |
0.6M |
| 2022-11-15 |
159.37 |
171.71 |
159.37 |
171.23 |
1.0M |
| 2022-11-14 |
166.10 |
167.11 |
156.60 |
159.00 |
1.1M |
| 2022-11-11 |
127.24 |
130.71 |
117.73 |
119.29 |
1.2M |
| 2022-11-10 |
178.00 |
186.58 |
171.06 |
173.80 |
0.8M |
| 2022-11-09 |
166.49 |
178.18 |
166.10 |
178.00 |
1.0M |
| 2022-11-08 |
173.27 |
173.95 |
163.20 |
167.90 |
0.9M |
| 2022-11-07 |
167.00 |
176.89 |
164.00 |
174.50 |
1.0M |
| 2022-11-04 |
113.24 |
121.21 |
110.04 |
119.58 |
1.2M |
| 2022-11-03 |
158.34 |
166.00 |
155.01 |
157.50 |
0.7M |
| 2022-11-02 |
110.67 |
116.93 |
107.82 |
111.26 |
1.4M |
| 2022-11-01 |
141.20 |
155.42 |
141.00 |
152.00 |
1.3M |
| 2022-10-31 |
96.36 |
103.05 |
96.07 |
100.86 |
1.3M |
| 2022-10-28 |
137.03 |
138.57 |
133.00 |
133.80 |
1.0M |
| 2022-10-27 |
145.01 |
146.94 |
137.00 |
138.50 |
1.4M |
| 2022-10-26 |
140.43 |
147.42 |
139.20 |
144.70 |
1.1M |
| 2022-10-25 |
99.19 |
102.76 |
96.29 |
99.99 |
1.9M |
| 2022-10-24 |
131.10 |
141.96 |
130.70 |
139.73 |
1.3M |
| 2022-10-21 |
131.95 |
136.88 |
129.10 |
132.01 |
0.9M |
| 2022-10-20 |
137.00 |
137.00 |
128.02 |
132.68 |
1.9M |
| 2022-10-19 |
134.03 |
139.00 |
130.37 |
138.99 |
1.0M |
| 2022-10-18 |
132.49 |
137.85 |
128.35 |
135.20 |
1.6M |
| 2022-10-17 |
130.33 |
137.30 |
126.50 |
131.97 |
1.8M |
| 2022-10-14 |
135.00 |
139.79 |
128.74 |
132.49 |
1.9M |
| 2022-10-13 |
127.00 |
138.00 |
126.36 |
131.66 |
2.2M |
| 2022-10-12 |
115.00 |
130.80 |
113.57 |
130.80 |
2.9M |
| 2022-10-11 |
107.02 |
116.98 |
106.30 |
114.81 |
3.0M |
| 2022-10-10 |
104.01 |
110.08 |
102.05 |
106.55 |
2.6M |
| 2022-09-30 |
110.00 |
112.98 |
104.65 |
104.66 |
3.0M |
| 2022-09-29 |
115.00 |
117.19 |
106.87 |
113.32 |
4.4M |
| 2022-09-28 |
119.00 |
119.00 |
111.11 |
113.30 |
6.0M |
| 2022-09-27 |
115.00 |
128.00 |
115.00 |
120.62 |
13.6M |