| 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 |
88.51 |
90.35 |
87.19 |
89.03 |
1.1M |
| 2022-12-29 |
88.00 |
90.00 |
87.33 |
88.51 |
0.8M |
| 2022-12-28 |
89.73 |
90.13 |
88.07 |
88.08 |
0.7M |
| 2022-12-27 |
88.89 |
90.45 |
88.03 |
90.23 |
1.2M |
| 2022-12-26 |
85.66 |
89.44 |
85.66 |
89.02 |
1.2M |
| 2022-12-23 |
87.56 |
88.30 |
85.27 |
85.89 |
1.2M |
| 2022-12-22 |
91.50 |
91.99 |
88.13 |
88.17 |
1.0M |
| 2022-12-21 |
93.10 |
93.69 |
89.13 |
91.01 |
1.3M |
| 2022-12-20 |
93.20 |
93.95 |
92.18 |
93.10 |
0.7M |
| 2022-12-19 |
93.10 |
96.14 |
92.23 |
93.06 |
1.1M |
| 2022-12-16 |
98.40 |
98.82 |
93.00 |
93.10 |
2.1M |
| 2022-12-15 |
99.01 |
102.09 |
98.00 |
100.01 |
1.4M |
| 2022-12-14 |
102.17 |
104.18 |
99.61 |
100.09 |
1.8M |
| 2022-12-13 |
103.80 |
104.25 |
99.01 |
99.24 |
2.0M |
| 2022-12-12 |
100.71 |
105.88 |
100.07 |
104.38 |
1.6M |
| 2022-12-09 |
99.94 |
102.55 |
98.00 |
101.73 |
1.6M |
| 2022-12-08 |
101.04 |
102.76 |
99.15 |
99.25 |
1.0M |
| 2022-12-07 |
102.39 |
103.58 |
100.60 |
102.03 |
1.0M |
| 2022-12-06 |
100.06 |
104.88 |
100.06 |
103.00 |
2.0M |
| 2022-12-05 |
99.11 |
100.73 |
98.80 |
100.50 |
1.6M |
| 2022-12-02 |
98.55 |
100.57 |
98.06 |
98.70 |
1.5M |
| 2022-12-01 |
98.53 |
101.53 |
97.88 |
98.78 |
1.9M |
| 2022-11-30 |
99.98 |
99.98 |
97.01 |
97.21 |
1.9M |
| 2022-11-29 |
100.80 |
100.80 |
99.01 |
100.32 |
1.8M |
| 2022-11-28 |
99.42 |
102.55 |
98.30 |
99.80 |
1.4M |
| 2022-11-25 |
104.20 |
106.18 |
101.50 |
101.50 |
1.3M |
| 2022-11-24 |
107.10 |
108.23 |
104.12 |
104.32 |
1.5M |
| 2022-11-23 |
104.11 |
107.51 |
99.62 |
107.15 |
2.1M |
| 2022-11-22 |
105.84 |
107.50 |
103.73 |
104.60 |
1.1M |
| 2022-11-21 |
104.12 |
107.30 |
103.00 |
105.80 |
2.2M |
| 2022-11-18 |
109.65 |
112.40 |
105.85 |
106.30 |
2.1M |
| 2022-11-17 |
108.00 |
111.23 |
106.80 |
111.00 |
2.0M |
| 2022-11-16 |
114.93 |
114.93 |
107.66 |
108.10 |
2.6M |
| 2022-11-15 |
110.35 |
114.93 |
109.14 |
113.81 |
2.2M |
| 2022-11-14 |
109.12 |
111.50 |
106.66 |
108.33 |
1.6M |
| 2022-11-11 |
113.00 |
119.08 |
110.10 |
110.33 |
3.4M |
| 2022-11-10 |
114.00 |
118.77 |
108.00 |
108.62 |
2.8M |
| 2022-11-09 |
115.00 |
117.05 |
113.07 |
114.46 |
1.4M |
| 2022-11-08 |
117.01 |
118.80 |
114.24 |
115.69 |
1.4M |
| 2022-11-07 |
121.72 |
123.18 |
114.75 |
116.70 |
2.7M |
| 2022-11-04 |
120.99 |
122.86 |
117.50 |
121.73 |
2.3M |
| 2022-11-03 |
113.01 |
123.00 |
113.01 |
121.56 |
3.2M |
| 2022-11-02 |
122.66 |
124.60 |
113.25 |
115.52 |
3.4M |
| 2022-11-01 |
120.52 |
122.27 |
116.18 |
121.04 |
2.6M |
| 2022-10-31 |
115.65 |
122.58 |
115.00 |
122.03 |
2.7M |
| 2022-10-28 |
116.93 |
123.98 |
116.00 |
117.21 |
2.9M |
| 2022-10-27 |
118.00 |
120.50 |
114.75 |
118.00 |
2.9M |
| 2022-10-26 |
114.58 |
120.96 |
112.91 |
118.71 |
3.0M |
| 2022-10-25 |
119.00 |
121.26 |
114.20 |
115.44 |
3.3M |
| 2022-10-24 |
114.52 |
122.00 |
113.88 |
118.00 |
4.1M |
| 2022-10-21 |
113.01 |
115.74 |
110.00 |
113.71 |
3.2M |
| 2022-10-20 |
101.02 |
116.50 |
101.01 |
115.08 |
5.4M |
| 2022-10-19 |
104.02 |
106.97 |
102.75 |
103.10 |
2.3M |
| 2022-10-18 |
105.00 |
106.14 |
101.92 |
105.25 |
2.7M |
| 2022-10-17 |
99.00 |
106.79 |
99.00 |
104.89 |
3.7M |
| 2022-10-14 |
100.90 |
103.31 |
97.22 |
99.88 |
2.8M |
| 2022-10-13 |
93.17 |
100.98 |
93.13 |
99.93 |
4.2M |
| 2022-10-12 |
91.00 |
95.46 |
86.60 |
95.07 |
4.3M |
| 2022-10-11 |
89.68 |
94.67 |
88.57 |
91.70 |
3.7M |
| 2022-10-10 |
103.50 |
103.50 |
88.32 |
88.88 |
5.4M |
| 2022-09-30 |
109.63 |
111.31 |
103.08 |
104.98 |
3.6M |
| 2022-09-29 |
108.40 |
111.90 |
104.88 |
110.89 |
4.0M |
| 2022-09-28 |
107.49 |
113.66 |
106.20 |
106.30 |
4.6M |
| 2022-09-27 |
103.00 |
108.51 |
101.74 |
108.50 |
4.0M |
| 2022-09-26 |
104.80 |
107.99 |
101.52 |
102.15 |
3.2M |
| 2022-09-23 |
107.20 |
108.88 |
102.28 |
105.52 |
4.4M |
| 2022-09-22 |
100.00 |
110.40 |
99.96 |
107.66 |
5.0M |
| 2022-09-21 |
99.00 |
103.80 |
95.70 |
100.00 |
3.9M |
| 2022-09-20 |
100.88 |
102.78 |
97.77 |
101.56 |
3.5M |
| 2022-09-19 |
105.00 |
109.50 |
100.00 |
100.88 |
5.5M |
| 2022-09-16 |
105.00 |
115.28 |
104.01 |
107.39 |
7.5M |
| 2022-09-15 |
102.00 |
106.76 |
101.60 |
106.30 |
7.0M |
| 2022-09-14 |
95.00 |
105.55 |
94.27 |
103.76 |
6.0M |
| 2022-09-13 |
97.67 |
104.18 |
96.35 |
96.81 |
5.0M |
| 2022-09-09 |
93.89 |
103.18 |
93.89 |
99.33 |
7.0M |
| 2022-09-08 |
88.99 |
95.77 |
88.80 |
93.94 |
5.8M |
| 2022-09-07 |
88.50 |
92.49 |
88.34 |
90.71 |
4.8M |
| 2022-09-06 |
87.08 |
87.80 |
85.88 |
87.24 |
2.1M |
| 2022-09-05 |
90.01 |
90.19 |
85.66 |
87.08 |
3.5M |
| 2022-09-02 |
90.01 |
91.91 |
88.51 |
90.70 |
2.7M |
| 2022-09-01 |
91.01 |
94.70 |
89.68 |
90.30 |
3.6M |
| 2022-08-31 |
92.01 |
94.88 |
88.32 |
88.72 |
4.3M |
| 2022-08-30 |
92.25 |
96.37 |
91.89 |
92.42 |
3.8M |
| 2022-08-29 |
88.00 |
93.30 |
87.50 |
92.00 |
4.3M |
| 2022-08-26 |
98.01 |
98.70 |
88.71 |
89.80 |
7.5M |
| 2022-08-25 |
109.21 |
110.10 |
96.69 |
97.68 |
6.5M |
| 2022-08-24 |
110.11 |
113.09 |
107.01 |
110.38 |
5.3M |
| 2022-08-23 |
105.43 |
111.99 |
105.43 |
110.36 |
5.6M |
| 2022-08-22 |
105.85 |
109.60 |
103.70 |
105.94 |
5.0M |
| 2022-08-19 |
112.50 |
115.50 |
107.60 |
107.83 |
5.6M |
| 2022-08-18 |
108.00 |
116.49 |
106.79 |
113.50 |
8.0M |
| 2022-08-17 |
113.00 |
113.00 |
108.70 |
108.90 |
6.1M |
| 2022-08-16 |
115.00 |
116.52 |
109.67 |
113.25 |
8.7M |
| 2022-08-15 |
119.00 |
126.99 |
118.00 |
118.25 |
10.2M |
| 2022-08-12 |
127.30 |
132.58 |
115.01 |
115.01 |
12.1M |
| 2022-08-11 |
130.00 |
134.87 |
128.00 |
129.88 |
11.2M |
| 2022-08-10 |
124.94 |
135.66 |
122.88 |
125.99 |
12.5M |
| 2022-08-09 |
133.00 |
133.00 |
119.11 |
129.80 |
17.3M |
| 2022-08-08 |
151.14 |
162.00 |
140.00 |
142.33 |
21.7M |
| 2022-08-05 |
122.00 |
158.55 |
122.00 |
148.35 |
30.5M |