8.00
最后更新: 2024-07-01
| 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 | 71.00 | 73.00 | 70.00 | 70.00 | 6.4M |
| 2022-12-29 | 71.00 | 73.00 | 70.00 | 73.00 | 5.1M |
| 2022-12-28 | 75.00 | 75.00 | 71.00 | 71.00 | 15.7M |
| 2022-12-27 | 71.00 | 76.00 | 69.00 | 76.00 | 27.8M |
| 2022-12-26 | 70.00 | 71.00 | 69.00 | 70.00 | 3.3M |
| 2022-12-23 | 70.00 | 70.00 | 68.00 | 70.00 | 1.8M |
| 2022-12-22 | 69.00 | 70.00 | 68.00 | 69.00 | 2.0M |
| 2022-12-21 | 69.00 | 70.00 | 68.00 | 69.00 | 3.5M |
| 2022-12-20 | 71.00 | 72.00 | 68.00 | 69.00 | 4.3M |
| 2022-12-19 | 72.00 | 73.00 | 68.00 | 70.00 | 7.3M |
| 2022-12-16 | 73.00 | 73.00 | 71.00 | 72.00 | 3.7M |
| 2022-12-15 | 74.00 | 76.00 | 71.00 | 73.00 | 14.9M |
| 2022-12-14 | 69.00 | 77.00 | 69.00 | 75.00 | 25.8M |
| 2022-12-13 | 70.00 | 72.00 | 68.00 | 69.00 | 9.0M |
| 2022-12-12 | 70.00 | 72.00 | 68.00 | 70.00 | 8.8M |
| 2022-12-09 | 72.00 | 74.00 | 69.00 | 70.00 | 10.3M |
| 2022-12-08 | 75.00 | 84.00 | 71.00 | 72.00 | 89.1M |
| 2022-12-07 | 68.00 | 72.00 | 66.00 | 69.00 | 13.6M |
| 2022-12-06 | 72.00 | 73.00 | 67.00 | 68.00 | 5.1M |
| 2022-12-05 | 72.00 | 76.00 | 69.00 | 72.00 | 10.8M |
| 2022-12-02 | 75.00 | 75.00 | 72.00 | 72.00 | 3.5M |
| 2022-12-01 | 76.00 | 80.00 | 74.00 | 75.00 | 10.8M |
| 2022-11-30 | 77.00 | 77.00 | 75.00 | 77.00 | 2.7M |
| 2022-11-29 | 77.00 | 78.00 | 76.00 | 76.00 | 2.0M |
| 2022-11-28 | 77.00 | 78.00 | 77.00 | 77.00 | 2.3M |
| 2022-11-25 | 78.00 | 80.00 | 77.00 | 77.00 | 4.2M |
| 2022-11-24 | 79.00 | 79.00 | 77.00 | 78.00 | 4.9M |
| 2022-11-23 | 79.00 | 80.00 | 78.00 | 79.00 | 3.4M |
| 2022-11-22 | 79.00 | 81.00 | 78.00 | 79.00 | 3.8M |
| 2022-11-21 | 80.00 | 81.00 | 78.00 | 79.00 | 6.0M |
| 2022-11-18 | 82.00 | 82.00 | 78.00 | 78.00 | 8.5M |
| 2022-11-17 | 77.00 | 83.00 | 77.00 | 81.00 | 21.4M |
| 2022-11-16 | 77.00 | 78.00 | 77.00 | 77.00 | 3.1M |
| 2022-11-15 | 78.00 | 80.00 | 77.00 | 77.00 | 4.4M |
| 2022-11-14 | 79.00 | 80.00 | 78.00 | 78.00 | 2.3M |
| 2022-11-11 | 78.00 | 79.00 | 77.00 | 79.00 | 2.6M |
| 2022-11-10 | 79.00 | 80.00 | 77.00 | 78.00 | 3.2M |
| 2022-11-09 | 79.00 | 81.00 | 78.00 | 79.00 | 5.3M |
| 2022-11-08 | 80.00 | 83.00 | 79.00 | 79.00 | 4.1M |
| 2022-11-07 | 77.00 | 82.00 | 77.00 | 80.00 | 12.6M |
| 2022-11-04 | 79.00 | 80.00 | 77.00 | 77.00 | 7.4M |
| 2022-11-03 | 79.00 | 81.00 | 77.00 | 79.00 | 5.3M |
| 2022-11-02 | 78.00 | 82.00 | 77.00 | 80.00 | 12.4M |
| 2022-11-01 | 81.00 | 82.00 | 78.00 | 78.00 | 7.5M |
| 2022-10-31 | 83.00 | 85.00 | 79.00 | 81.00 | 14.2M |
| 2022-10-28 | 105.00 | 105.00 | 82.00 | 83.00 | 116.0M |
| 2022-10-27 | 80.00 | 81.00 | 75.00 | 80.00 | 20.8M |
| 2022-10-26 | 76.00 | 78.00 | 74.00 | 76.00 | 11.3M |
| 2022-10-25 | 76.00 | 77.00 | 74.00 | 76.00 | 8.1M |
| 2022-10-24 | 78.00 | 79.00 | 75.00 | 76.00 | 10.3M |
| 2022-10-21 | 78.00 | 79.00 | 76.00 | 77.00 | 8.9M |
| 2022-10-20 | 77.00 | 79.00 | 76.00 | 77.00 | 13.9M |
| 2022-10-19 | 80.00 | 81.00 | 76.00 | 77.00 | 5.4M |
| 2022-10-18 | 81.00 | 83.00 | 79.00 | 80.00 | 6.7M |
| 2022-10-17 | 84.00 | 84.00 | 80.00 | 81.00 | 6.9M |
| 2022-10-14 | 88.00 | 90.00 | 82.00 | 83.00 | 25.1M |
| 2022-10-13 | 81.00 | 86.00 | 79.00 | 86.00 | 15.7M |
| 2022-10-12 | 83.00 | 85.00 | 80.00 | 81.00 | 10.7M |
| 2022-10-11 | 84.00 | 87.00 | 83.00 | 84.00 | 6.9M |
| 2022-10-10 | 84.00 | 88.00 | 83.00 | 84.00 | 17.8M |
| 2022-10-07 | 86.00 | 86.00 | 82.00 | 84.00 | 10.2M |
| 2022-10-06 | 84.00 | 88.00 | 84.00 | 85.00 | 9.8M |
| 2022-10-05 | 88.00 | 88.00 | 84.00 | 84.00 | 7.1M |
| 2022-10-04 | 83.00 | 88.00 | 82.00 | 86.00 | 22.3M |
| 2022-10-03 | 84.00 | 85.00 | 81.00 | 83.00 | 11.5M |
| 2022-09-30 | 86.00 | 86.00 | 83.00 | 83.00 | 7.2M |
| 2022-09-29 | 87.00 | 92.00 | 85.00 | 86.00 | 17.8M |
| 2022-09-28 | 89.00 | 89.00 | 86.00 | 86.00 | 3.3M |
| 2022-09-27 | 87.00 | 89.00 | 85.00 | 88.00 | 7.3M |
| 2022-09-26 | 87.00 | 89.00 | 86.00 | 87.00 | 5.3M |
| 2022-09-23 | 84.00 | 90.00 | 84.00 | 87.00 | 8.8M |
| 2022-09-22 | 87.00 | 89.00 | 82.00 | 84.00 | 11.7M |
| 2022-09-21 | 92.00 | 96.00 | 86.00 | 86.00 | 20.7M |
| 2022-09-20 | 99.00 | 103.00 | 92.00 | 92.00 | 33.6M |
| 2022-09-19 | 98.00 | 101.00 | 97.00 | 98.00 | 15.9M |
| 2022-09-16 | 97.00 | 105.00 | 95.00 | 98.00 | 36.7M |
| 2022-09-15 | 100.00 | 103.00 | 94.00 | 96.00 | 43.3M |
| 2022-09-14 | 100.00 | 103.00 | 97.00 | 99.00 | 15.9M |
| 2022-09-13 | 103.00 | 107.00 | 99.00 | 101.00 | 107.7M |
| 2022-09-12 | 95.00 | 102.00 | 95.00 | 102.00 | 76.6M |
| 2022-09-09 | 97.00 | 99.00 | 95.00 | 96.00 | 18.8M |
| 2022-09-08 | 97.00 | 102.00 | 96.00 | 97.00 | 22.5M |
| 2022-09-07 | 99.00 | 102.00 | 96.00 | 97.00 | 34.3M |
| 2022-09-06 | 92.00 | 100.00 | 90.00 | 98.00 | 41.5M |
| 2022-09-05 | 95.00 | 95.00 | 88.00 | 92.00 | 18.2M |
| 2022-09-02 | 97.00 | 99.00 | 94.00 | 94.00 | 9.2M |
| 2022-09-01 | 97.00 | 103.00 | 95.00 | 95.00 | 25.4M |
| 2022-08-31 | 95.00 | 106.00 | 94.00 | 97.00 | 145.2M |
| 2022-08-30 | 92.00 | 94.00 | 91.00 | 92.00 | 7.2M |
| 2022-08-29 | 90.00 | 97.00 | 87.00 | 91.00 | 25.4M |
| 2022-08-26 | 90.00 | 92.00 | 89.00 | 90.00 | 6.3M |
| 2022-08-25 | 91.00 | 95.00 | 90.00 | 90.00 | 5.6M |
| 2022-08-24 | 90.00 | 97.00 | 89.00 | 92.00 | 22.8M |
| 2022-08-23 | 99.00 | 99.00 | 89.00 | 90.00 | 15.9M |
| 2022-08-22 | 98.00 | 103.00 | 93.00 | 93.00 | 43.3M |
| 2022-08-19 | 79.00 | 106.00 | 79.00 | 99.00 | 263.0M |
| 2022-08-18 | 91.00 | 91.00 | 83.00 | 83.00 | 21.8M |
| 2022-08-16 | 95.00 | 95.00 | 89.00 | 89.00 | 20.5M |
| 2022-08-15 | 97.00 | 100.00 | 94.00 | 95.00 | 11.7M |
| 2022-08-12 | 100.00 | 100.00 | 96.00 | 97.00 | 10.8M |
| 2022-08-11 | 101.00 | 103.00 | 98.00 | 100.00 | 11.1M |
| 2022-08-10 | 102.00 | 104.00 | 99.00 | 100.00 | 7.0M |
| 2022-08-09 | 104.00 | 105.00 | 102.00 | 102.00 | 9.4M |
| 2022-08-08 | 110.00 | 110.00 | 103.00 | 103.00 | 4.5M |
| 2022-08-05 | 106.00 | 108.00 | 105.00 | 106.00 | 4.2M |
| 2022-08-04 | 111.00 | 111.00 | 106.00 | 106.00 | 6.7M |
| 2022-08-03 | 111.00 | 111.00 | 106.00 | 108.00 | 5.8M |
| 2022-08-02 | 109.00 | 112.00 | 107.00 | 108.00 | 11.4M |
| 2022-08-01 | 111.00 | 112.00 | 108.00 | 108.00 | 4.9M |
| 2022-07-29 | 115.00 | 115.00 | 110.00 | 111.00 | 2.9M |
| 2022-07-28 | 114.00 | 114.00 | 110.00 | 111.00 | 4.7M |
| 2022-07-27 | 104.00 | 112.00 | 104.00 | 112.00 | 8.0M |
| 2022-07-26 | 113.00 | 114.00 | 109.00 | 111.00 | 10.6M |
| 2022-07-25 | 115.00 | 118.00 | 112.00 | 113.00 | 19.5M |
| 2022-07-22 | 115.00 | 118.00 | 115.00 | 115.00 | 8.3M |
| 2022-07-21 | 116.00 | 120.00 | 115.00 | 116.00 | 18.1M |
| 2022-07-20 | 116.00 | 119.00 | 115.00 | 115.00 | 15.1M |
| 2022-07-19 | 117.00 | 120.00 | 115.00 | 116.00 | 12.3M |
| 2022-07-18 | 117.00 | 119.00 | 115.00 | 117.00 | 5.3M |
| 2022-07-15 | 119.00 | 121.00 | 116.00 | 117.00 | 12.9M |
| 2022-07-14 | 120.00 | 124.00 | 119.00 | 119.00 | 22.1M |
| 2022-07-13 | 119.00 | 123.00 | 119.00 | 120.00 | 9.2M |
| 2022-07-12 | 118.00 | 122.00 | 118.00 | 120.00 | 8.0M |
| 2022-07-11 | 118.00 | 121.00 | 118.00 | 120.00 | 11.4M |
| 2022-07-08 | 121.00 | 129.00 | 120.00 | 120.00 | 56.2M |
| 2022-07-07 | 122.00 | 125.00 | 119.00 | 120.00 | 15.6M |
| 2022-07-06 | 122.00 | 125.00 | 121.00 | 122.00 | 6.7M |
| 2022-07-05 | 118.00 | 137.00 | 116.00 | 124.00 | 74.4M |
| 2022-07-04 | 133.00 | 134.00 | 121.00 | 121.00 | 14.0M |
| 2022-07-01 | 129.00 | 136.00 | 129.00 | 130.00 | 21.8M |
| 2022-06-30 | 133.00 | 137.00 | 131.00 | 132.00 | 21.4M |
| 2022-06-29 | 133.00 | 138.00 | 129.00 | 131.00 | 29.2M |
| 2022-06-28 | 139.00 | 155.00 | 132.00 | 133.00 | 132.2M |
| 2022-06-27 | 124.00 | 135.00 | 124.00 | 135.00 | 13.0M |
| 2022-06-24 | 129.00 | 132.00 | 129.00 | 130.00 | 3.7M |
| 2022-06-23 | 132.00 | 134.00 | 130.00 | 130.00 | 4.1M |
| 2022-06-22 | 133.00 | 134.00 | 131.00 | 132.00 | 5.5M |
| 2022-06-21 | 124.00 | 139.00 | 124.00 | 133.00 | 18.6M |
| 2022-06-20 | 125.00 | 133.00 | 125.00 | 132.00 | 2.6M |
| 2022-06-17 | 133.00 | 138.00 | 131.00 | 133.00 | 5.2M |
| 2022-06-16 | 133.00 | 140.00 | 131.00 | 134.00 | 16.9M |
| 2022-06-15 | 134.00 | 136.00 | 130.00 | 131.00 | 8.2M |
| 2022-06-14 | 139.00 | 144.00 | 133.00 | 133.00 | 45.4M |
| 2022-06-13 | 140.00 | 140.00 | 132.00 | 135.00 | 10.8M |
| 2022-06-10 | 143.00 | 143.00 | 135.00 | 136.00 | 17.9M |
| 2022-06-09 | 157.00 | 165.00 | 143.00 | 143.00 | 204.6M |
| 2022-06-08 | 128.00 | 157.00 | 128.00 | 153.00 | 114.4M |
| 2022-06-07 | 135.00 | 138.00 | 131.00 | 136.00 | 13.4M |
| 2022-06-06 | 140.00 | 141.00 | 135.00 | 137.00 | 8.2M |
| 2022-06-03 | 139.00 | 142.00 | 138.00 | 139.00 | 12.3M |
| 2022-06-02 | 135.00 | 143.00 | 135.00 | 139.00 | 11.8M |
| 2022-05-31 | 142.00 | 146.00 | 139.00 | 140.00 | 34.0M |
| 2022-05-30 | 140.00 | 142.00 | 138.00 | 140.00 | 12.5M |
| 2022-05-27 | 138.00 | 140.00 | 137.00 | 139.00 | 8.6M |
| 2022-05-25 | 140.00 | 143.00 | 137.00 | 138.00 | 11.4M |
| 2022-05-24 | 137.00 | 143.00 | 137.00 | 140.00 | 20.9M |
| 2022-05-23 | 135.00 | 145.00 | 135.00 | 137.00 | 15.8M |
| 2022-05-20 | 161.00 | 165.00 | 142.00 | 144.00 | 83.6M |
| 2022-05-19 | 135.00 | 156.00 | 132.00 | 150.00 | 68.9M |
| 2022-05-18 | 134.00 | 143.00 | 134.00 | 136.00 | 17.7M |
| 2022-05-17 | 128.00 | 140.00 | 128.00 | 135.00 | 19.5M |
| 2022-05-13 | 140.00 | 142.00 | 134.00 | 136.00 | 19.7M |
| 2022-05-12 | 150.00 | 155.00 | 143.00 | 143.00 | 22.6M |
| 2022-05-11 | 139.00 | 154.00 | 131.00 | 153.00 | 105.7M |
| 2022-05-10 | 139.00 | 140.00 | 129.00 | 132.00 | 21.5M |
| 2022-05-09 | 140.00 | 151.00 | 138.00 | 138.00 | 18.9M |
| 2022-04-28 | 154.00 | 154.00 | 146.00 | 147.00 | 26.5M |
| 2022-04-27 | 163.00 | 173.00 | 154.00 | 154.00 | 123.6M |
| 2022-04-26 | 163.00 | 187.00 | 161.00 | 165.00 | 212.6M |
| 2022-04-25 | 173.00 | 173.00 | 173.00 | 173.00 | 3.3M |
| 2022-04-22 | 218.00 | 220.00 | 185.00 | 185.00 | 252.2M |
| 2022-04-21 | 179.00 | 200.00 | 165.00 | 198.00 | 522.5M |
| 2022-04-20 | 151.00 | 170.00 | 149.00 | 163.00 | 153.9M |
| 2022-04-19 | 153.00 | 155.00 | 150.00 | 150.00 | 10.3M |
| 2022-04-18 | 156.00 | 158.00 | 149.00 | 153.00 | 13.2M |
| 2022-04-14 | 166.00 | 166.00 | 156.00 | 156.00 | 40.5M |
| 2022-04-13 | 160.00 | 174.00 | 160.00 | 167.00 | 221.0M |
| 2022-04-12 | 160.00 | 160.00 | 149.00 | 149.00 | 27.7M |
| 2022-04-11 | 172.00 | 172.00 | 160.00 | 160.00 | 22.3M |
| 2022-04-08 | 175.00 | 177.00 | 171.00 | 172.00 | 15.0M |
| 2022-04-07 | 178.00 | 179.00 | 171.00 | 175.00 | 17.0M |
| 2022-04-06 | 177.00 | 183.00 | 176.00 | 178.00 | 46.3M |
| 2022-04-05 | 176.00 | 179.00 | 175.00 | 177.00 | 7.8M |
| 2022-04-04 | 177.00 | 178.00 | 175.00 | 176.00 | 9.5M |
| 2022-04-01 | 176.00 | 182.00 | 176.00 | 177.00 | 8.6M |
| 2022-03-31 | 179.00 | 184.00 | 175.00 | 178.00 | 29.7M |
| 2022-03-30 | 185.00 | 185.00 | 177.00 | 177.00 | 27.1M |
| 2022-03-29 | 176.00 | 189.00 | 176.00 | 184.00 | 69.8M |
| 2022-03-28 | 176.00 | 181.00 | 172.00 | 176.00 | 34.4M |
| 2022-03-25 | 177.00 | 180.00 | 175.00 | 175.00 | 11.4M |
| 2022-03-24 | 180.00 | 181.00 | 177.00 | 177.00 | 6.8M |
| 2022-03-23 | 181.00 | 182.00 | 179.00 | 179.00 | 6.0M |
| 2022-03-22 | 182.00 | 183.00 | 180.00 | 181.00 | 6.1M |
| 2022-03-21 | 181.00 | 187.00 | 179.00 | 181.00 | 27.3M |
| 2022-03-18 | 182.00 | 182.00 | 179.00 | 180.00 | 7.7M |
| 2022-03-17 | 180.00 | 186.00 | 180.00 | 181.00 | 15.9M |
| 2022-03-16 | 180.00 | 187.00 | 180.00 | 181.00 | 12.1M |
| 2022-03-15 | 185.00 | 185.00 | 180.00 | 182.00 | 6.8M |
| 2022-03-14 | 185.00 | 188.00 | 181.00 | 184.00 | 12.2M |
| 2022-03-11 | 186.00 | 188.00 | 183.00 | 185.00 | 10.5M |
| 2022-03-10 | 181.00 | 187.00 | 180.00 | 186.00 | 21.6M |
| 2022-03-09 | 186.00 | 188.00 | 179.00 | 180.00 | 13.4M |
| 2022-03-08 | 179.00 | 188.00 | 178.00 | 185.00 | 33.2M |
| 2022-03-07 | 191.00 | 192.00 | 177.00 | 178.00 | 24.1M |
| 2022-03-04 | 196.00 | 198.00 | 188.00 | 190.00 | 24.6M |
| 2022-03-02 | 197.00 | 200.00 | 196.00 | 196.00 | 13.5M |
| 2022-03-01 | 200.00 | 202.00 | 196.00 | 199.00 | 18.8M |
| 2022-02-25 | 199.00 | 206.00 | 198.00 | 198.00 | 34.4M |
| 2022-02-24 | 228.00 | 228.00 | 194.00 | 197.00 | 68.9M |
| 2022-02-23 | 197.00 | 236.00 | 196.00 | 208.00 | 381.0M |
| 2022-02-22 | 200.00 | 204.00 | 196.00 | 196.00 | 16.3M |
| 2022-02-21 | 197.00 | 206.00 | 197.00 | 200.00 | 24.8M |
| 2022-02-18 | 204.00 | 208.00 | 197.00 | 197.00 | 24.0M |
| 2022-02-17 | 202.00 | 216.00 | 200.00 | 204.00 | 67.1M |
| 2022-02-16 | 199.00 | 206.00 | 199.00 | 202.00 | 15.1M |
| 2022-02-15 | 195.00 | 206.00 | 195.00 | 199.00 | 18.1M |
| 2022-02-14 | 202.00 | 204.00 | 195.00 | 196.00 | 20.1M |
| 2022-02-11 | 197.00 | 214.00 | 197.00 | 202.00 | 37.6M |
| 2022-02-10 | 206.00 | 224.00 | 200.00 | 210.00 | 190.9M |
| 2022-02-09 | 204.00 | 206.00 | 197.00 | 204.00 | 35.4M |
| 2022-02-08 | 193.00 | 222.00 | 192.00 | 202.00 | 201.9M |
| 2022-02-07 | 191.00 | 194.00 | 186.00 | 192.00 | 20.7M |
| 2022-02-04 | 202.00 | 202.00 | 191.00 | 191.00 | 50.7M |
| 2022-02-03 | 184.00 | 214.00 | 180.00 | 199.00 | 450.6M |
| 2022-02-02 | 178.00 | 186.00 | 177.00 | 183.00 | 29.3M |
| 2022-01-31 | 175.00 | 181.00 | 174.00 | 177.00 | 16.9M |
| 2022-01-28 | 183.00 | 188.00 | 172.00 | 175.00 | 113.0M |
| 2022-01-27 | 197.00 | 199.00 | 184.00 | 184.00 | 39.9M |
| 2022-01-26 | 195.00 | 206.00 | 192.00 | 197.00 | 64.3M |
| 2022-01-25 | 220.00 | 226.00 | 206.00 | 206.00 | 29.8M |
| 2022-01-24 | 230.00 | 230.00 | 218.00 | 220.00 | 31.3M |
| 2022-01-21 | 216.00 | 248.00 | 214.00 | 228.00 | 230.0M |
| 2022-01-20 | 212.00 | 220.00 | 212.00 | 214.00 | 18.3M |
| 2022-01-19 | 218.00 | 220.00 | 210.00 | 212.00 | 14.2M |
| 2022-01-18 | 226.00 | 228.00 | 212.00 | 216.00 | 26.4M |
| 2022-01-17 | 220.00 | 230.00 | 218.00 | 224.00 | 42.2M |
| 2022-01-14 | 222.00 | 232.00 | 218.00 | 218.00 | 35.5M |
| 2022-01-13 | 216.00 | 230.00 | 210.00 | 220.00 | 41.8M |
| 2022-01-12 | 224.00 | 230.00 | 214.00 | 216.00 | 31.8M |
| 2022-01-11 | 226.00 | 238.00 | 222.00 | 224.00 | 56.4M |
| 2022-01-10 | 232.00 | 238.00 | 226.00 | 226.00 | 24.3M |
| 2022-01-07 | 238.00 | 246.00 | 228.00 | 232.00 | 67.0M |
| 2022-01-06 | 232.00 | 266.00 | 222.00 | 236.00 | 360.3M |
| 2022-01-05 | 240.00 | 244.00 | 232.00 | 232.00 | 16.8M |
| 2022-01-04 | 246.00 | 248.00 | 234.00 | 238.00 | 29.0M |
| 2022-01-03 | 230.00 | 258.00 | 230.00 | 244.00 | 125.8M |