| 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 |
109.75 |
111.67 |
108.10 |
108.11 |
0.7M |
| 2022-12-29 |
111.16 |
113.39 |
109.65 |
109.75 |
0.8M |
| 2022-12-28 |
111.60 |
115.18 |
109.23 |
112.24 |
1.0M |
| 2022-12-27 |
112.30 |
113.50 |
109.32 |
112.18 |
0.9M |
| 2022-12-26 |
106.11 |
114.41 |
106.00 |
112.27 |
1.1M |
| 2022-12-23 |
112.66 |
112.66 |
106.60 |
107.08 |
0.9M |
| 2022-12-22 |
114.30 |
114.75 |
111.50 |
112.01 |
0.6M |
| 2022-12-21 |
116.10 |
116.92 |
110.69 |
114.48 |
1.3M |
| 2022-12-20 |
118.94 |
118.94 |
115.02 |
115.86 |
0.9M |
| 2022-12-19 |
123.00 |
125.58 |
117.50 |
118.48 |
1.4M |
| 2022-12-16 |
127.50 |
127.99 |
121.85 |
123.61 |
1.6M |
| 2022-12-15 |
131.00 |
135.19 |
126.13 |
128.50 |
1.8M |
| 2022-12-14 |
138.00 |
141.00 |
129.88 |
131.00 |
2.5M |
| 2022-12-13 |
135.79 |
135.79 |
129.05 |
130.16 |
1.5M |
| 2022-12-12 |
135.69 |
140.42 |
133.33 |
136.10 |
1.4M |
| 2022-12-09 |
130.00 |
142.98 |
129.48 |
135.80 |
2.9M |
| 2022-12-08 |
134.59 |
135.00 |
129.02 |
129.30 |
1.0M |
| 2022-12-07 |
134.63 |
136.95 |
131.66 |
135.94 |
1.2M |
| 2022-12-06 |
125.11 |
138.67 |
125.00 |
135.99 |
2.6M |
| 2022-12-05 |
131.12 |
131.12 |
123.01 |
125.68 |
1.2M |
| 2022-12-02 |
127.14 |
132.38 |
125.65 |
129.59 |
1.3M |
| 2022-12-01 |
123.58 |
131.80 |
123.58 |
127.02 |
1.9M |
| 2022-11-30 |
124.94 |
125.00 |
120.43 |
123.00 |
1.5M |
| 2022-11-29 |
127.98 |
127.98 |
121.51 |
125.00 |
2.8M |
| 2022-11-28 |
130.01 |
133.00 |
126.84 |
127.97 |
1.2M |
| 2022-11-25 |
127.88 |
134.99 |
126.71 |
133.00 |
1.9M |
| 2022-11-24 |
129.70 |
131.99 |
127.40 |
128.55 |
1.4M |
| 2022-11-23 |
136.32 |
136.32 |
124.74 |
131.32 |
2.5M |
| 2022-11-22 |
133.50 |
137.66 |
132.01 |
135.67 |
1.2M |
| 2022-11-21 |
127.16 |
137.37 |
127.16 |
135.00 |
1.5M |
| 2022-11-18 |
133.48 |
135.66 |
128.00 |
128.00 |
1.3M |
| 2022-11-17 |
130.59 |
134.44 |
126.67 |
134.29 |
1.6M |
| 2022-11-16 |
134.97 |
135.99 |
128.89 |
129.14 |
1.1M |
| 2022-11-15 |
130.00 |
137.96 |
129.59 |
135.92 |
1.5M |
| 2022-11-14 |
132.01 |
135.00 |
126.58 |
130.12 |
2.2M |
| 2022-11-11 |
135.60 |
142.45 |
134.11 |
134.28 |
2.4M |
| 2022-11-10 |
135.10 |
137.67 |
129.44 |
130.05 |
2.5M |
| 2022-11-09 |
139.47 |
142.66 |
135.90 |
136.60 |
1.5M |
| 2022-11-08 |
136.22 |
140.97 |
135.24 |
140.22 |
1.8M |
| 2022-11-07 |
140.92 |
143.57 |
133.59 |
136.55 |
2.9M |
| 2022-11-04 |
142.53 |
142.53 |
138.01 |
140.70 |
1.8M |
| 2022-11-03 |
138.90 |
143.94 |
138.61 |
141.61 |
2.1M |
| 2022-11-02 |
148.04 |
149.56 |
137.62 |
140.58 |
3.4M |
| 2022-11-01 |
146.00 |
150.50 |
142.60 |
148.99 |
2.1M |
| 2022-10-31 |
143.84 |
149.99 |
143.58 |
146.00 |
2.1M |
| 2022-10-28 |
141.00 |
151.88 |
140.95 |
143.80 |
3.0M |
| 2022-10-27 |
152.74 |
152.74 |
142.62 |
143.00 |
3.1M |
| 2022-10-26 |
147.00 |
153.74 |
146.15 |
151.10 |
2.1M |
| 2022-10-25 |
142.00 |
154.47 |
140.02 |
147.98 |
3.7M |
| 2022-10-24 |
140.75 |
146.79 |
139.70 |
142.00 |
2.6M |
| 2022-10-21 |
137.00 |
141.70 |
133.23 |
140.75 |
2.8M |
| 2022-10-20 |
128.90 |
147.88 |
126.02 |
140.30 |
6.8M |
| 2022-10-19 |
128.80 |
134.87 |
125.71 |
130.51 |
3.7M |
| 2022-10-18 |
132.50 |
133.47 |
124.09 |
129.66 |
4.6M |
| 2022-10-17 |
132.30 |
140.50 |
127.00 |
132.00 |
6.0M |
| 2022-10-14 |
130.37 |
135.18 |
127.00 |
133.00 |
4.6M |
| 2022-10-13 |
126.00 |
131.50 |
124.10 |
130.00 |
6.6M |
| 2022-10-12 |
106.50 |
130.00 |
106.11 |
128.50 |
10.4M |
| 2022-10-11 |
100.03 |
111.66 |
99.00 |
109.09 |
12.0M |
| 2022-10-10 |
120.01 |
123.00 |
102.03 |
105.70 |
30.3M |