| 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 |
98.50 |
99.80 |
96.40 |
96.40 |
0.9M |
| 2022-12-29 |
97.70 |
97.70 |
96.00 |
97.40 |
1.1M |
| 2022-12-28 |
98.80 |
99.90 |
98.20 |
98.30 |
0.5M |
| 2022-12-27 |
98.20 |
101.00 |
98.20 |
100.00 |
1.0M |
| 2022-12-26 |
100.00 |
100.00 |
97.20 |
97.60 |
0.7M |
| 2022-12-23 |
97.20 |
99.90 |
96.00 |
99.50 |
0.9M |
| 2022-12-22 |
98.50 |
99.20 |
98.00 |
98.30 |
0.6M |
| 2022-12-21 |
98.50 |
100.50 |
95.80 |
96.70 |
1.8M |
| 2022-12-20 |
101.50 |
102.00 |
97.70 |
98.00 |
1.1M |
| 2022-12-19 |
100.00 |
102.00 |
98.20 |
101.00 |
0.6M |
| 2022-12-16 |
101.00 |
102.00 |
100.00 |
100.50 |
1.0M |
| 2022-12-15 |
104.50 |
106.50 |
102.50 |
104.00 |
0.8M |
| 2022-12-14 |
104.00 |
105.50 |
103.50 |
104.00 |
0.7M |
| 2022-12-13 |
103.50 |
104.50 |
102.50 |
102.50 |
0.5M |
| 2022-12-12 |
104.50 |
105.00 |
102.50 |
102.50 |
0.9M |
| 2022-12-09 |
108.00 |
109.50 |
103.50 |
104.00 |
1.3M |
| 2022-12-08 |
105.00 |
108.00 |
104.50 |
107.00 |
0.9M |
| 2022-12-07 |
105.50 |
107.50 |
103.50 |
105.00 |
1.4M |
| 2022-12-06 |
110.00 |
110.00 |
106.00 |
106.00 |
1.4M |
| 2022-12-05 |
109.00 |
111.50 |
108.00 |
110.00 |
1.6M |
| 2022-12-02 |
110.00 |
113.50 |
108.50 |
108.50 |
3.1M |
| 2022-12-01 |
106.00 |
113.00 |
105.50 |
110.50 |
6.3M |
| 2022-11-30 |
103.00 |
105.00 |
102.50 |
104.00 |
1.6M |
| 2022-11-29 |
107.00 |
107.50 |
102.50 |
103.50 |
3.0M |
| 2022-11-28 |
101.00 |
108.50 |
100.50 |
106.50 |
5.3M |
| 2022-11-25 |
98.40 |
101.50 |
98.00 |
100.50 |
2.6M |
| 2022-11-24 |
96.70 |
98.20 |
96.50 |
98.20 |
1.7M |
| 2022-11-23 |
99.40 |
100.50 |
96.00 |
96.00 |
2.8M |
| 2022-11-22 |
99.50 |
99.70 |
98.10 |
98.80 |
0.7M |
| 2022-11-21 |
99.80 |
101.00 |
99.60 |
100.00 |
0.6M |
| 2022-11-18 |
105.00 |
105.50 |
99.90 |
100.00 |
1.5M |
| 2022-11-17 |
103.00 |
105.00 |
102.50 |
104.00 |
1.5M |
| 2022-11-16 |
102.50 |
104.00 |
100.50 |
102.50 |
2.2M |
| 2022-11-15 |
99.90 |
101.50 |
98.60 |
101.00 |
2.2M |
| 2022-11-14 |
99.20 |
99.90 |
97.20 |
99.50 |
1.9M |
| 2022-11-11 |
96.20 |
98.90 |
94.80 |
98.80 |
5.9M |
| 2022-11-10 |
96.10 |
96.30 |
91.10 |
94.00 |
5.3M |
| 2022-11-09 |
98.20 |
99.20 |
95.30 |
96.90 |
3.9M |
| 2022-11-08 |
99.50 |
101.50 |
96.90 |
96.90 |
2.0M |
| 2022-11-07 |
96.20 |
99.60 |
95.90 |
98.70 |
3.4M |
| 2022-11-04 |
97.90 |
98.90 |
93.80 |
95.30 |
2.9M |
| 2022-11-03 |
96.60 |
99.30 |
96.60 |
97.90 |
1.3M |
| 2022-11-02 |
95.80 |
98.80 |
94.50 |
98.80 |
2.6M |
| 2022-11-01 |
88.90 |
95.50 |
88.90 |
95.30 |
4.0M |
| 2022-10-31 |
92.20 |
92.50 |
89.30 |
89.30 |
2.4M |
| 2022-10-28 |
91.50 |
91.80 |
89.80 |
90.80 |
1.4M |
| 2022-10-27 |
92.00 |
94.70 |
91.40 |
92.00 |
2.2M |
| 2022-10-26 |
93.10 |
93.20 |
89.40 |
91.50 |
1.8M |
| 2022-10-25 |
94.70 |
94.80 |
91.60 |
92.70 |
1.9M |
| 2022-10-24 |
98.50 |
100.00 |
95.00 |
95.00 |
1.8M |
| 2022-10-21 |
100.00 |
100.00 |
94.60 |
94.60 |
2.1M |
| 2022-10-20 |
99.90 |
102.00 |
98.10 |
100.00 |
1.8M |
| 2022-10-19 |
103.00 |
104.50 |
102.00 |
102.00 |
0.6M |
| 2022-10-18 |
106.50 |
106.50 |
102.00 |
103.00 |
1.1M |
| 2022-10-17 |
103.50 |
104.50 |
100.50 |
104.00 |
1.2M |
| 2022-10-14 |
106.50 |
109.00 |
106.50 |
107.00 |
1.0M |
| 2022-10-13 |
109.50 |
110.50 |
101.50 |
102.50 |
1.4M |
| 2022-10-12 |
111.50 |
112.50 |
107.50 |
108.50 |
1.6M |
| 2022-10-11 |
111.00 |
115.00 |
111.00 |
111.50 |
1.6M |
| 2022-10-07 |
116.50 |
118.00 |
114.00 |
114.00 |
1.2M |
| 2022-10-06 |
117.50 |
118.50 |
116.00 |
117.00 |
1.8M |
| 2022-10-05 |
118.50 |
120.00 |
115.00 |
115.50 |
2.9M |
| 2022-10-04 |
116.50 |
118.50 |
115.50 |
116.50 |
4.0M |
| 2022-10-03 |
103.50 |
116.00 |
103.50 |
113.50 |
4.5M |
| 2022-09-30 |
100.00 |
106.50 |
99.10 |
106.00 |
1.8M |
| 2022-09-29 |
104.00 |
105.00 |
102.00 |
102.50 |
1.7M |
| 2022-09-28 |
104.00 |
105.50 |
100.00 |
100.50 |
2.0M |
| 2022-09-27 |
98.30 |
105.00 |
97.50 |
104.00 |
1.8M |
| 2022-09-26 |
100.50 |
102.00 |
97.70 |
97.80 |
1.5M |
| 2022-09-23 |
103.00 |
105.50 |
101.00 |
104.00 |
2.4M |
| 2022-09-22 |
106.00 |
106.00 |
102.50 |
104.50 |
3.1M |
| 2022-09-21 |
113.00 |
114.50 |
107.00 |
107.50 |
2.2M |
| 2022-09-20 |
115.00 |
115.50 |
113.00 |
114.50 |
0.7M |
| 2022-09-19 |
115.00 |
116.50 |
113.00 |
113.50 |
0.7M |
| 2022-09-16 |
117.00 |
118.50 |
115.50 |
115.50 |
0.7M |
| 2022-09-15 |
122.00 |
122.50 |
117.50 |
117.50 |
1.2M |
| 2022-09-14 |
117.50 |
121.50 |
117.00 |
121.00 |
0.9M |
| 2022-09-13 |
120.00 |
122.00 |
119.50 |
121.00 |
1.5M |
| 2022-09-12 |
121.00 |
121.00 |
118.50 |
119.50 |
0.8M |
| 2022-09-08 |
115.50 |
118.50 |
115.50 |
118.00 |
1.2M |
| 2022-09-07 |
112.00 |
115.50 |
110.50 |
114.00 |
0.7M |
| 2022-09-06 |
117.00 |
117.00 |
112.00 |
113.00 |
1.1M |
| 2022-09-05 |
120.50 |
120.50 |
115.50 |
115.50 |
1.2M |
| 2022-09-02 |
119.00 |
120.50 |
118.50 |
120.50 |
1.4M |
| 2022-09-01 |
117.50 |
120.50 |
117.00 |
118.00 |
1.3M |
| 2022-08-31 |
116.50 |
119.00 |
115.50 |
119.00 |
1.3M |
| 2022-08-30 |
117.00 |
117.50 |
116.00 |
117.00 |
0.9M |
| 2022-08-29 |
115.00 |
117.50 |
115.00 |
116.00 |
2.1M |
| 2022-08-26 |
120.00 |
124.00 |
120.00 |
120.50 |
4.9M |
| 2022-08-25 |
119.00 |
119.50 |
116.00 |
117.50 |
2.0M |
| 2022-08-24 |
116.50 |
117.50 |
113.50 |
115.00 |
2.0M |
| 2022-08-23 |
114.00 |
118.00 |
113.00 |
116.50 |
1.6M |
| 2022-08-22 |
119.00 |
121.00 |
116.50 |
116.50 |
3.0M |
| 2022-08-19 |
122.00 |
127.00 |
120.50 |
121.00 |
5.1M |
| 2022-08-18 |
128.50 |
131.50 |
119.50 |
121.50 |
7.6M |
| 2022-08-17 |
124.00 |
128.00 |
124.00 |
125.00 |
3.1M |
| 2022-08-16 |
121.00 |
124.50 |
121.00 |
123.50 |
1.4M |
| 2022-08-15 |
122.50 |
124.50 |
119.50 |
122.00 |
2.2M |
| 2022-08-12 |
117.00 |
122.00 |
116.50 |
120.50 |
2.9M |
| 2022-08-11 |
114.00 |
117.50 |
112.50 |
115.50 |
2.5M |
| 2022-08-10 |
110.00 |
112.50 |
109.00 |
112.00 |
0.7M |
| 2022-08-09 |
113.50 |
114.50 |
110.00 |
111.50 |
2.2M |
| 2022-08-08 |
109.00 |
114.00 |
108.50 |
114.00 |
1.3M |
| 2022-08-05 |
116.00 |
118.00 |
111.00 |
112.00 |
3.1M |
| 2022-08-04 |
115.00 |
116.00 |
110.00 |
114.00 |
1.6M |
| 2022-08-03 |
116.50 |
117.50 |
113.50 |
114.50 |
1.6M |
| 2022-08-02 |
120.50 |
120.50 |
116.50 |
118.00 |
2.0M |
| 2022-08-01 |
121.00 |
122.50 |
118.00 |
121.50 |
1.9M |
| 2022-07-29 |
116.50 |
122.00 |
116.00 |
120.50 |
3.5M |
| 2022-07-28 |
119.00 |
119.00 |
113.50 |
114.00 |
2.1M |
| 2022-07-27 |
113.00 |
116.00 |
112.00 |
115.50 |
1.6M |
| 2022-07-26 |
112.50 |
114.00 |
111.00 |
113.00 |
1.3M |
| 2022-07-25 |
111.00 |
115.00 |
109.00 |
114.00 |
2.1M |
| 2022-07-22 |
117.00 |
119.00 |
111.00 |
113.50 |
5.3M |
| 2022-07-21 |
111.00 |
114.50 |
111.00 |
114.50 |
3.0M |
| 2022-07-20 |
110.00 |
114.50 |
109.50 |
111.00 |
4.1M |
| 2022-07-19 |
109.00 |
112.50 |
107.50 |
108.00 |
3.7M |
| 2022-07-18 |
108.00 |
113.00 |
106.50 |
110.00 |
8.3M |
| 2022-07-15 |
97.70 |
107.00 |
96.90 |
107.00 |
7.3M |
| 2022-07-14 |
93.30 |
99.30 |
92.10 |
97.70 |
4.9M |
| 2022-07-13 |
95.50 |
96.50 |
92.90 |
93.50 |
2.1M |
| 2022-07-12 |
92.40 |
93.60 |
91.10 |
92.10 |
2.6M |
| 2022-07-11 |
97.60 |
98.20 |
93.30 |
94.60 |
4.1M |
| 2022-07-08 |
95.00 |
102.00 |
93.80 |
97.10 |
8.8M |
| 2022-07-07 |
91.70 |
93.80 |
88.10 |
93.20 |
10.2M |
| 2022-07-06 |
100.00 |
100.50 |
91.20 |
91.20 |
11.2M |
| 2022-07-05 |
106.50 |
108.00 |
96.00 |
100.00 |
11.4M |
| 2022-07-04 |
115.00 |
116.00 |
106.00 |
106.00 |
4.6M |
| 2022-07-01 |
128.50 |
129.50 |
117.50 |
117.50 |
4.0M |
| 2022-06-30 |
135.00 |
135.50 |
128.50 |
130.50 |
1.9M |
| 2022-06-29 |
135.00 |
137.50 |
134.00 |
136.50 |
0.9M |
| 2022-06-28 |
139.00 |
140.00 |
135.50 |
138.00 |
1.1M |
| 2022-06-27 |
137.50 |
141.50 |
137.50 |
139.00 |
1.4M |
| 2022-06-24 |
137.00 |
138.50 |
133.50 |
134.50 |
1.7M |
| 2022-06-23 |
134.00 |
138.00 |
130.00 |
134.50 |
2.1M |
| 2022-06-22 |
136.50 |
137.00 |
129.50 |
133.00 |
1.6M |
| 2022-06-21 |
132.00 |
137.00 |
130.50 |
137.00 |
1.3M |
| 2022-06-20 |
139.00 |
139.50 |
130.00 |
130.50 |
2.2M |
| 2022-06-17 |
135.00 |
140.50 |
134.00 |
139.00 |
1.4M |
| 2022-06-16 |
146.00 |
147.50 |
137.00 |
137.00 |
1.4M |
| 2022-06-15 |
144.00 |
147.00 |
142.50 |
142.50 |
0.9M |
| 2022-06-14 |
145.50 |
147.50 |
141.00 |
145.50 |
1.5M |
| 2022-06-13 |
147.50 |
148.00 |
145.00 |
146.00 |
1.0M |
| 2022-06-10 |
148.00 |
151.00 |
148.00 |
151.00 |
0.9M |
| 2022-06-09 |
150.00 |
152.50 |
147.50 |
150.50 |
1.8M |
| 2022-06-08 |
146.50 |
151.50 |
146.00 |
149.50 |
2.4M |
| 2022-06-07 |
145.00 |
145.50 |
143.00 |
145.50 |
0.7M |
| 2022-06-06 |
146.00 |
146.00 |
143.00 |
145.50 |
0.6M |
| 2022-06-02 |
147.50 |
148.00 |
144.00 |
144.00 |
1.7M |
| 2022-06-01 |
150.50 |
154.00 |
147.00 |
147.50 |
2.6M |
| 2022-05-31 |
150.00 |
152.50 |
148.00 |
152.00 |
2.0M |
| 2022-05-30 |
145.50 |
153.00 |
145.50 |
151.00 |
4.3M |
| 2022-05-27 |
145.00 |
146.00 |
142.50 |
143.50 |
1.8M |
| 2022-05-26 |
141.50 |
144.00 |
139.50 |
142.50 |
1.3M |
| 2022-05-25 |
136.50 |
142.00 |
134.00 |
141.00 |
1.6M |
| 2022-05-24 |
143.50 |
143.50 |
136.00 |
136.50 |
1.7M |
| 2022-05-23 |
145.00 |
149.00 |
142.00 |
142.00 |
3.6M |
| 2022-05-20 |
144.00 |
144.50 |
141.00 |
142.50 |
1.9M |
| 2022-05-19 |
140.00 |
143.00 |
139.00 |
143.00 |
1.7M |
| 2022-05-18 |
141.00 |
144.00 |
139.50 |
143.00 |
4.1M |
| 2022-05-17 |
134.00 |
138.00 |
133.50 |
138.00 |
1.7M |
| 2022-05-16 |
134.00 |
138.50 |
132.50 |
133.00 |
1.8M |
| 2022-05-13 |
130.00 |
132.50 |
129.50 |
131.00 |
0.5M |
| 2022-05-12 |
130.00 |
132.50 |
128.00 |
128.00 |
0.9M |
| 2022-05-11 |
133.00 |
134.00 |
131.00 |
131.50 |
0.9M |
| 2022-05-10 |
129.50 |
134.00 |
129.00 |
134.00 |
1.8M |
| 2022-05-09 |
134.50 |
135.50 |
132.50 |
133.00 |
0.7M |
| 2022-05-06 |
136.00 |
137.50 |
134.00 |
134.50 |
1.6M |
| 2022-05-05 |
141.00 |
145.00 |
139.50 |
141.50 |
2.1M |
| 2022-05-04 |
136.50 |
138.00 |
135.00 |
136.50 |
1.1M |
| 2022-05-03 |
132.50 |
136.00 |
132.50 |
135.50 |
1.1M |
| 2022-04-29 |
134.50 |
137.50 |
131.50 |
132.00 |
1.7M |
| 2022-04-28 |
130.50 |
135.00 |
125.00 |
134.00 |
2.5M |
| 2022-04-27 |
126.00 |
130.50 |
124.00 |
130.50 |
2.9M |
| 2022-04-26 |
137.00 |
138.00 |
131.00 |
131.00 |
1.5M |
| 2022-04-25 |
137.00 |
138.00 |
134.00 |
135.50 |
1.2M |
| 2022-04-22 |
144.00 |
146.50 |
141.50 |
141.50 |
3.3M |
| 2022-04-21 |
142.50 |
146.00 |
140.00 |
145.50 |
3.5M |
| 2022-04-20 |
141.00 |
143.50 |
138.50 |
140.50 |
4.0M |
| 2022-04-19 |
131.50 |
136.50 |
131.50 |
135.50 |
2.3M |
| 2022-04-18 |
128.00 |
131.50 |
127.00 |
130.00 |
1.7M |
| 2022-04-15 |
133.50 |
134.50 |
128.00 |
129.00 |
2.2M |
| 2022-04-14 |
137.00 |
137.50 |
133.50 |
135.00 |
1.9M |
| 2022-04-13 |
135.00 |
137.00 |
130.50 |
137.00 |
3.4M |
| 2022-04-12 |
133.50 |
138.50 |
132.00 |
133.50 |
3.6M |
| 2022-04-11 |
141.00 |
141.50 |
135.50 |
136.50 |
3.5M |
| 2022-04-08 |
151.00 |
151.00 |
141.50 |
142.00 |
7.4M |
| 2022-04-07 |
157.00 |
161.50 |
149.00 |
149.00 |
8.1M |
| 2022-04-06 |
157.50 |
158.50 |
154.00 |
158.00 |
2.9M |
| 2022-04-01 |
160.00 |
161.00 |
154.50 |
159.00 |
7.0M |
| 2022-03-31 |
161.50 |
164.00 |
158.50 |
164.00 |
9.5M |
| 2022-03-30 |
154.50 |
162.50 |
154.50 |
162.50 |
23.4M |
| 2022-03-29 |
141.50 |
149.50 |
141.50 |
148.00 |
8.2M |
| 2022-03-28 |
143.50 |
143.50 |
138.00 |
140.00 |
1.1M |
| 2022-03-25 |
143.50 |
146.00 |
142.00 |
142.50 |
3.0M |
| 2022-03-24 |
141.50 |
143.00 |
141.00 |
142.00 |
0.9M |
| 2022-03-23 |
144.00 |
145.50 |
141.50 |
141.50 |
2.6M |
| 2022-03-22 |
145.00 |
145.00 |
141.50 |
142.00 |
1.9M |
| 2022-03-21 |
142.50 |
145.50 |
140.00 |
142.50 |
4.7M |
| 2022-03-18 |
135.00 |
138.00 |
133.00 |
137.50 |
1.3M |
| 2022-03-17 |
131.00 |
135.00 |
130.50 |
134.00 |
1.5M |
| 2022-03-16 |
131.00 |
132.50 |
127.00 |
127.50 |
1.3M |
| 2022-03-15 |
134.00 |
135.50 |
128.00 |
128.50 |
2.2M |
| 2022-03-14 |
140.00 |
140.50 |
134.00 |
134.50 |
1.8M |
| 2022-03-11 |
143.50 |
143.50 |
139.00 |
139.50 |
1.4M |
| 2022-03-10 |
140.00 |
143.50 |
139.00 |
142.50 |
3.1M |
| 2022-03-09 |
139.50 |
140.00 |
134.50 |
136.00 |
2.2M |
| 2022-03-08 |
129.50 |
141.50 |
128.50 |
133.50 |
4.9M |
| 2022-03-07 |
139.00 |
139.50 |
132.00 |
132.50 |
1.8M |
| 2022-03-04 |
140.50 |
144.00 |
138.50 |
139.00 |
3.2M |
| 2022-03-03 |
142.00 |
150.50 |
140.00 |
141.50 |
11.1M |
| 2022-03-02 |
137.00 |
138.00 |
131.50 |
137.00 |
2.4M |
| 2022-03-01 |
132.00 |
139.00 |
130.50 |
138.00 |
3.1M |
| 2022-02-25 |
136.00 |
137.50 |
130.00 |
131.00 |
2.5M |
| 2022-02-24 |
140.50 |
142.00 |
133.50 |
133.50 |
1.5M |
| 2022-02-23 |
141.50 |
143.50 |
141.50 |
142.00 |
0.5M |
| 2022-02-22 |
144.50 |
145.50 |
139.50 |
141.00 |
1.9M |
| 2022-02-21 |
144.00 |
146.50 |
143.50 |
146.50 |
1.4M |
| 2022-02-18 |
141.50 |
144.50 |
140.50 |
143.50 |
0.9M |
| 2022-02-17 |
143.00 |
144.00 |
141.00 |
142.50 |
1.0M |
| 2022-02-16 |
146.50 |
147.50 |
141.00 |
142.00 |
4.0M |
| 2022-02-15 |
145.00 |
147.50 |
143.50 |
143.50 |
1.3M |
| 2022-02-14 |
148.00 |
149.50 |
143.00 |
145.50 |
2.6M |
| 2022-02-11 |
154.50 |
155.50 |
151.00 |
152.00 |
2.8M |
| 2022-02-10 |
161.00 |
161.00 |
154.50 |
157.00 |
1.9M |
| 2022-02-09 |
159.00 |
161.00 |
157.00 |
159.00 |
2.5M |
| 2022-02-08 |
156.00 |
160.00 |
155.00 |
156.50 |
3.5M |
| 2022-02-07 |
154.00 |
155.00 |
150.50 |
154.00 |
1.3M |
| 2022-01-26 |
149.50 |
153.00 |
148.50 |
150.50 |
2.3M |
| 2022-01-25 |
150.00 |
152.50 |
147.00 |
147.00 |
2.6M |
| 2022-01-24 |
145.00 |
152.00 |
143.00 |
150.50 |
1.9M |
| 2022-01-21 |
145.50 |
149.00 |
144.00 |
148.00 |
1.5M |
| 2022-01-20 |
145.00 |
149.00 |
145.00 |
149.00 |
1.5M |
| 2022-01-19 |
145.50 |
148.00 |
141.00 |
146.50 |
4.4M |
| 2022-01-18 |
146.50 |
152.00 |
145.50 |
148.00 |
3.0M |
| 2022-01-17 |
143.00 |
147.00 |
142.00 |
146.50 |
1.2M |
| 2022-01-14 |
142.00 |
145.00 |
139.50 |
144.00 |
1.7M |
| 2022-01-13 |
146.50 |
149.00 |
141.00 |
143.00 |
4.2M |
| 2022-01-12 |
146.50 |
152.00 |
144.00 |
148.50 |
4.3M |
| 2022-01-11 |
150.50 |
152.00 |
144.00 |
144.50 |
2.7M |
| 2022-01-10 |
151.00 |
154.50 |
148.00 |
151.50 |
2.7M |
| 2022-01-07 |
160.50 |
161.50 |
151.00 |
151.00 |
4.2M |
| 2022-01-06 |
160.00 |
163.50 |
159.50 |
160.00 |
2.3M |
| 2022-01-05 |
171.00 |
172.00 |
163.00 |
164.00 |
3.7M |
| 2022-01-04 |
181.00 |
181.00 |
170.50 |
170.50 |
10.1M |
| 2022-01-03 |
172.00 |
177.50 |
169.00 |
171.00 |
9.3M |