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 |
2021-12-30 |
130.69 |
140.02 |
130.69 |
137.07 |
0.0M |
2021-12-29 |
131.70 |
131.70 |
128.59 |
130.70 |
0.0M |
2021-12-28 |
133.81 |
133.81 |
131.70 |
131.70 |
0.0M |
2021-12-27 |
133.51 |
134.80 |
132.85 |
133.77 |
0.0M |
2021-12-22 |
135.15 |
135.15 |
128.98 |
128.98 |
0.0M |
2021-12-21 |
135.15 |
135.15 |
135.15 |
135.15 |
0.0M |
2021-12-20 |
130.43 |
130.43 |
123.00 |
124.27 |
0.0M |
2021-12-17 |
124.66 |
130.43 |
124.00 |
130.43 |
0.0M |
2021-12-16 |
139.65 |
141.33 |
127.95 |
127.95 |
0.0M |
2021-12-15 |
141.94 |
142.07 |
133.41 |
136.49 |
0.0M |
2021-12-14 |
140.26 |
144.77 |
139.46 |
143.93 |
0.0M |
2021-12-13 |
140.26 |
140.54 |
139.06 |
140.26 |
0.0M |
2021-12-10 |
144.15 |
147.08 |
144.15 |
147.08 |
0.0M |
2021-12-09 |
149.25 |
149.25 |
147.68 |
147.68 |
0.0M |
2021-12-08 |
156.31 |
156.31 |
149.46 |
152.16 |
0.0M |
2021-12-07 |
159.46 |
159.46 |
156.31 |
156.31 |
0.0M |
2021-12-06 |
142.38 |
142.39 |
142.38 |
142.39 |
0.0M |
2021-12-03 |
149.91 |
149.91 |
142.35 |
142.35 |
0.0M |
2021-12-02 |
163.85 |
164.16 |
162.22 |
163.03 |
0.0M |
2021-12-01 |
167.56 |
167.56 |
156.40 |
159.00 |
0.0M |
2021-11-30 |
152.96 |
153.75 |
152.96 |
153.09 |
0.0M |
2021-11-29 |
158.42 |
158.43 |
149.95 |
152.96 |
0.0M |
2021-11-26 |
163.01 |
163.01 |
151.23 |
155.85 |
0.0M |
2021-11-24 |
163.02 |
163.02 |
163.02 |
163.02 |
0.0M |
2021-11-23 |
162.97 |
166.30 |
162.97 |
163.67 |
0.0M |
2021-11-22 |
161.76 |
163.85 |
161.59 |
163.85 |
0.0M |
2021-11-19 |
163.26 |
163.26 |
162.76 |
162.76 |
0.0M |
2021-11-18 |
157.00 |
163.84 |
157.00 |
163.26 |
0.0M |
2021-11-17 |
165.06 |
165.06 |
161.13 |
161.13 |
0.0M |
2021-11-16 |
170.35 |
170.88 |
165.00 |
165.06 |
0.0M |
2021-11-12 |
166.18 |
168.20 |
166.15 |
168.20 |
0.0M |
2021-11-11 |
166.44 |
167.71 |
166.44 |
167.71 |
0.0M |
2021-11-10 |
166.78 |
170.28 |
166.78 |
166.98 |
0.0M |
2021-11-09 |
170.00 |
170.00 |
164.72 |
166.27 |
0.0M |
2021-11-08 |
171.54 |
174.41 |
170.59 |
173.38 |
0.0M |
2021-11-05 |
162.70 |
167.85 |
162.70 |
165.60 |
0.0M |
2021-11-04 |
161.26 |
161.26 |
156.97 |
159.91 |
0.0M |
2021-11-03 |
167.03 |
167.03 |
161.26 |
161.26 |
0.0M |
2021-11-01 |
161.63 |
167.03 |
161.63 |
167.03 |
0.0M |
2021-10-29 |
158.36 |
160.32 |
158.23 |
160.32 |
0.0M |
2021-10-28 |
160.96 |
163.21 |
160.96 |
162.24 |
0.0M |
2021-10-27 |
159.21 |
160.96 |
159.21 |
160.96 |
0.0M |
2021-10-26 |
162.72 |
162.72 |
159.14 |
159.21 |
0.0M |
2021-10-25 |
171.55 |
171.55 |
161.94 |
162.52 |
0.0M |
2021-10-22 |
177.00 |
181.08 |
171.55 |
171.55 |
0.0M |
2021-10-21 |
176.46 |
179.01 |
176.35 |
177.00 |
0.0M |
2021-10-20 |
174.35 |
174.40 |
170.19 |
172.95 |
0.0M |
2021-10-19 |
175.50 |
175.50 |
170.46 |
174.43 |
0.0M |
2021-10-18 |
176.58 |
178.55 |
173.75 |
174.75 |
0.0M |
2021-10-15 |
179.90 |
181.23 |
174.25 |
176.58 |
0.0M |
2021-10-14 |
179.43 |
179.82 |
176.80 |
176.80 |
0.0M |
2021-10-13 |
177.49 |
180.90 |
176.57 |
177.30 |
0.0M |
2021-10-11 |
177.79 |
177.79 |
175.75 |
175.75 |
0.0M |
2021-10-08 |
171.83 |
176.40 |
171.83 |
175.68 |
0.0M |
2021-10-07 |
174.30 |
175.62 |
173.82 |
173.92 |
0.0M |
2021-10-06 |
171.15 |
171.37 |
170.27 |
170.27 |
0.0M |
2021-10-05 |
166.60 |
171.49 |
166.60 |
171.49 |
0.0M |
2021-10-04 |
164.93 |
167.18 |
164.71 |
167.18 |
0.0M |
2021-10-01 |
167.74 |
167.74 |
164.72 |
166.77 |
0.0M |
2021-09-30 |
161.06 |
168.57 |
161.06 |
168.57 |
0.0M |
2021-09-29 |
164.32 |
164.32 |
161.27 |
161.87 |
0.0M |
2021-09-28 |
165.50 |
165.50 |
162.86 |
164.32 |
0.0M |
2021-09-27 |
154.01 |
160.64 |
152.31 |
160.64 |
0.0M |
2021-09-24 |
153.94 |
153.94 |
150.56 |
153.93 |
0.0M |
2021-09-23 |
151.48 |
154.03 |
151.48 |
153.95 |
0.0M |
2021-09-22 |
154.81 |
154.81 |
154.20 |
154.81 |
0.0M |
2021-09-21 |
150.16 |
150.55 |
150.16 |
150.55 |
0.0M |
2021-09-20 |
148.20 |
148.20 |
147.15 |
147.15 |
0.0M |
2021-09-17 |
155.07 |
155.07 |
150.01 |
150.01 |
0.0M |
2021-09-16 |
145.65 |
151.30 |
145.65 |
151.30 |
0.0M |
2021-09-15 |
145.94 |
146.70 |
145.94 |
146.70 |
0.0M |
2021-09-14 |
153.22 |
153.57 |
147.56 |
148.80 |
0.0M |
2021-09-13 |
159.92 |
160.89 |
151.99 |
153.22 |
0.0M |
2021-09-10 |
166.78 |
166.78 |
162.16 |
162.16 |
0.0M |
2021-09-09 |
170.84 |
170.84 |
165.95 |
166.78 |
0.0M |
2021-09-08 |
162.41 |
171.03 |
162.41 |
170.84 |
0.0M |
2021-09-03 |
162.72 |
163.45 |
159.36 |
162.40 |
0.0M |
2021-09-02 |
164.00 |
164.00 |
159.95 |
162.73 |
0.0M |
2021-09-01 |
163.00 |
165.00 |
162.71 |
164.01 |
0.0M |
2021-08-31 |
150.29 |
151.65 |
150.29 |
151.65 |
0.0M |
2021-08-30 |
149.10 |
150.29 |
147.60 |
150.29 |
0.0M |
2021-08-27 |
149.10 |
149.10 |
149.10 |
149.10 |
0.0M |
2021-08-26 |
152.00 |
152.00 |
150.10 |
150.10 |
0.0M |
2021-08-25 |
152.55 |
152.55 |
150.45 |
150.60 |
0.0M |
2021-08-24 |
152.55 |
152.55 |
152.55 |
152.55 |
0.0M |
2021-08-23 |
146.99 |
148.42 |
140.53 |
147.28 |
0.0M |
2021-08-20 |
147.41 |
147.41 |
138.67 |
138.67 |
0.0M |
2021-08-19 |
143.09 |
144.10 |
143.05 |
144.10 |
0.0M |
2021-08-18 |
128.57 |
128.57 |
128.16 |
128.19 |
0.0M |
2021-08-17 |
129.00 |
129.00 |
127.20 |
127.20 |
0.0M |
2021-08-16 |
130.12 |
130.13 |
129.48 |
129.48 |
0.0M |
2021-08-13 |
127.19 |
130.13 |
127.19 |
130.13 |
0.0M |
2021-08-12 |
125.58 |
125.58 |
125.58 |
125.58 |
0.0M |
2021-08-11 |
129.09 |
129.09 |
129.09 |
129.09 |
0.0M |
2021-08-10 |
130.27 |
130.27 |
130.26 |
130.26 |
0.0M |
2021-08-09 |
129.74 |
131.71 |
128.57 |
130.40 |
0.0M |
2021-08-06 |
128.96 |
129.74 |
128.96 |
129.74 |
0.0M |
2021-08-05 |
124.02 |
129.35 |
124.02 |
129.35 |
0.0M |
2021-08-04 |
126.23 |
126.23 |
125.11 |
125.11 |
0.0M |
2021-08-03 |
133.33 |
133.33 |
127.40 |
127.91 |
0.0M |
2021-08-02 |
134.15 |
134.20 |
133.33 |
133.33 |
0.0M |
2021-07-30 |
136.50 |
136.50 |
136.25 |
136.25 |
0.0M |
2021-07-29 |
140.53 |
140.53 |
140.53 |
140.53 |
0.0M |
2021-07-28 |
137.68 |
138.28 |
137.68 |
138.28 |
0.0M |
2021-07-27 |
129.66 |
135.10 |
128.00 |
135.10 |
0.0M |
2021-07-26 |
140.01 |
140.01 |
126.84 |
131.32 |
0.0M |
2021-07-23 |
142.80 |
144.80 |
140.00 |
142.50 |
0.0M |
2021-07-22 |
152.52 |
152.52 |
148.84 |
149.40 |
0.0M |
2021-07-21 |
150.01 |
152.50 |
150.01 |
151.81 |
0.0M |
2021-07-20 |
149.25 |
150.01 |
148.39 |
150.01 |
0.0M |
2021-07-19 |
155.10 |
155.10 |
155.10 |
155.10 |
0.0M |
2021-07-16 |
160.96 |
160.96 |
154.42 |
154.80 |
0.0M |
2021-07-15 |
164.00 |
164.00 |
160.96 |
160.96 |
0.0M |
2021-07-14 |
164.75 |
164.75 |
162.00 |
162.18 |
0.0M |
2021-07-13 |
164.75 |
168.00 |
164.75 |
166.73 |
0.0M |
2021-07-12 |
167.28 |
167.28 |
164.74 |
164.75 |
0.0M |
2021-07-08 |
172.90 |
172.90 |
166.60 |
167.28 |
0.0M |
2021-07-07 |
178.56 |
178.56 |
175.00 |
175.00 |
0.0M |
2021-07-06 |
179.04 |
179.85 |
179.04 |
179.85 |
0.0M |
2021-07-02 |
176.75 |
176.75 |
176.75 |
176.75 |
0.0M |
2021-07-01 |
178.20 |
178.20 |
177.66 |
177.85 |
0.0M |
2021-06-30 |
178.17 |
180.36 |
177.00 |
177.00 |
0.0M |
2021-06-28 |
174.60 |
174.78 |
174.60 |
174.78 |
0.0M |
2021-06-25 |
180.76 |
180.76 |
173.62 |
173.62 |
0.0M |
2021-06-24 |
181.26 |
181.26 |
181.08 |
181.08 |
0.0M |
2021-06-23 |
180.36 |
182.52 |
180.36 |
182.16 |
0.0M |
2021-06-21 |
187.00 |
187.25 |
185.63 |
185.63 |
0.0M |
2021-06-18 |
186.58 |
189.00 |
186.58 |
189.00 |
0.0M |
2021-06-16 |
189.01 |
189.01 |
187.91 |
188.80 |
0.0M |
2021-06-15 |
189.96 |
189.96 |
186.77 |
186.77 |
0.0M |
2021-06-14 |
190.76 |
190.76 |
187.71 |
187.71 |
0.0M |
2021-06-11 |
191.14 |
192.47 |
191.14 |
191.71 |
0.0M |
2021-06-10 |
189.00 |
190.00 |
189.00 |
190.00 |
0.0M |
2021-06-09 |
192.05 |
192.05 |
190.19 |
191.74 |
0.0M |
2021-06-08 |
190.00 |
190.57 |
188.48 |
188.48 |
0.0M |
2021-06-07 |
190.00 |
190.15 |
190.00 |
190.15 |
0.0M |
2021-06-04 |
199.87 |
199.87 |
198.00 |
198.00 |
0.0M |
2021-06-02 |
208.70 |
208.70 |
201.20 |
201.20 |
0.0M |
2021-06-01 |
216.24 |
216.24 |
208.70 |
208.70 |
0.0M |
2021-05-31 |
221.10 |
221.10 |
221.10 |
221.10 |
0.0M |
2021-05-28 |
214.00 |
216.93 |
214.00 |
216.93 |
0.0M |
2021-05-27 |
214.00 |
214.00 |
214.00 |
214.00 |
0.0M |
2021-05-26 |
215.04 |
215.04 |
215.04 |
215.04 |
0.0M |
2021-05-25 |
211.46 |
216.09 |
211.46 |
216.09 |
0.0M |
2021-05-24 |
213.00 |
213.00 |
208.95 |
208.95 |
0.0M |
2021-05-21 |
213.62 |
213.84 |
212.30 |
213.00 |
0.0M |
2021-05-20 |
218.00 |
218.90 |
218.00 |
218.20 |
0.0M |
2021-05-19 |
206.30 |
218.40 |
206.30 |
217.98 |
0.0M |
2021-05-18 |
204.81 |
210.63 |
204.75 |
210.63 |
0.0M |
2021-05-17 |
204.80 |
206.00 |
204.80 |
206.00 |
0.0M |
2021-05-14 |
191.50 |
198.20 |
191.50 |
198.20 |
0.0M |
2021-05-13 |
191.40 |
192.40 |
191.40 |
192.40 |
0.0M |
2021-05-12 |
193.70 |
193.70 |
191.95 |
191.95 |
0.0M |
2021-05-11 |
191.80 |
193.70 |
191.50 |
193.70 |
0.0M |
2021-05-10 |
206.20 |
206.20 |
192.60 |
192.60 |
0.0M |
2021-05-07 |
208.20 |
208.20 |
206.20 |
206.20 |
0.0M |
2021-05-06 |
207.20 |
211.00 |
207.20 |
208.20 |
0.0M |
2021-05-04 |
210.80 |
210.80 |
204.80 |
206.60 |
0.0M |
2021-05-03 |
213.20 |
213.20 |
210.80 |
210.80 |
0.0M |
2021-04-30 |
213.20 |
213.20 |
213.20 |
213.20 |
0.0M |
2021-04-29 |
218.20 |
221.80 |
213.20 |
213.20 |
0.0M |
2021-04-28 |
216.95 |
218.60 |
216.95 |
218.00 |
0.0M |
2021-04-27 |
211.60 |
214.36 |
211.60 |
212.40 |
0.0M |
2021-04-26 |
212.20 |
212.20 |
212.20 |
212.20 |
0.0M |
2021-04-23 |
208.96 |
214.80 |
208.96 |
210.40 |
0.0M |
2021-04-22 |
201.39 |
213.20 |
201.39 |
211.50 |
0.0M |
2021-04-20 |
206.00 |
206.00 |
198.00 |
201.39 |
0.0M |
2021-04-19 |
205.40 |
209.40 |
205.40 |
206.00 |
0.0M |
2021-04-16 |
206.00 |
206.00 |
205.00 |
205.00 |
0.0M |
2021-04-15 |
201.00 |
203.20 |
201.00 |
203.20 |
0.0M |
2021-04-14 |
202.90 |
207.60 |
202.90 |
204.50 |
0.0M |
2021-04-13 |
201.60 |
203.20 |
199.00 |
199.80 |
0.0M |
2021-04-12 |
211.00 |
211.00 |
199.50 |
201.60 |
0.0M |
2021-04-09 |
213.20 |
213.20 |
211.00 |
211.80 |
0.0M |
2021-04-08 |
221.20 |
221.20 |
213.20 |
213.20 |
0.0M |
2021-04-07 |
214.30 |
217.00 |
213.40 |
217.00 |
0.0M |
2021-04-06 |
226.44 |
228.20 |
225.80 |
225.81 |
0.0M |
2021-04-05 |
224.01 |
224.01 |
223.75 |
223.75 |
0.0M |
2021-03-31 |
226.00 |
226.00 |
226.00 |
226.00 |
0.0M |
2021-03-30 |
225.00 |
228.80 |
223.40 |
228.80 |
0.0M |
2021-03-29 |
218.75 |
219.40 |
214.00 |
219.00 |
0.0M |
2021-03-26 |
221.50 |
221.50 |
215.80 |
215.80 |
0.0M |
2021-03-25 |
213.20 |
217.00 |
213.20 |
216.60 |
0.0M |
2021-03-24 |
215.20 |
215.40 |
213.80 |
213.80 |
0.0M |
2021-03-23 |
228.05 |
228.05 |
219.00 |
219.00 |
0.0M |
2021-03-22 |
233.37 |
234.40 |
229.00 |
229.00 |
0.0M |
2021-03-19 |
239.40 |
239.40 |
228.00 |
230.60 |
0.0M |
2021-03-18 |
243.41 |
243.41 |
239.40 |
239.40 |
0.0M |
2021-03-17 |
248.19 |
248.60 |
247.60 |
247.60 |
0.0M |
2021-03-16 |
248.40 |
248.80 |
246.00 |
248.20 |
0.0M |
2021-03-15 |
239.60 |
250.60 |
239.60 |
248.40 |
0.0M |
2021-03-12 |
241.00 |
241.00 |
238.60 |
239.60 |
0.0M |
2021-03-11 |
226.80 |
226.80 |
226.80 |
226.80 |
0.0M |
2021-03-10 |
232.80 |
232.80 |
232.80 |
232.80 |
0.0M |
2021-03-09 |
231.80 |
234.00 |
231.60 |
232.80 |
0.0M |
2021-03-08 |
225.88 |
228.20 |
223.80 |
228.20 |
0.0M |
2021-03-05 |
225.60 |
227.80 |
224.80 |
227.80 |
0.0M |
2021-03-04 |
222.81 |
224.01 |
221.59 |
222.00 |
0.0M |
2021-03-03 |
230.74 |
232.06 |
224.00 |
224.00 |
0.0M |
2021-03-02 |
227.20 |
228.00 |
227.20 |
228.00 |
0.0M |
2021-03-01 |
223.37 |
223.37 |
223.37 |
223.37 |
0.0M |
2021-02-26 |
222.60 |
222.60 |
222.60 |
222.60 |
0.0M |
2021-02-25 |
223.65 |
224.80 |
219.60 |
220.60 |
0.0M |
2021-02-24 |
223.50 |
223.50 |
221.00 |
221.00 |
0.0M |
2021-02-23 |
229.40 |
229.40 |
218.00 |
223.50 |
0.0M |
2021-02-22 |
216.60 |
218.80 |
214.00 |
218.40 |
0.0M |
2021-02-19 |
211.20 |
212.23 |
210.20 |
210.20 |
0.0M |
2021-02-18 |
205.52 |
205.52 |
200.60 |
200.60 |
0.0M |
2021-02-17 |
207.30 |
207.30 |
207.30 |
207.30 |
0.0M |
2021-02-12 |
203.30 |
203.30 |
199.50 |
199.50 |
0.0M |
2021-02-11 |
197.90 |
203.30 |
197.00 |
203.30 |
0.0M |
2021-02-10 |
195.35 |
197.00 |
194.85 |
197.00 |
0.0M |
2021-02-09 |
193.70 |
193.70 |
190.60 |
190.60 |
0.0M |
2021-02-08 |
189.00 |
191.50 |
189.00 |
191.50 |
0.0M |
2021-02-05 |
181.49 |
181.49 |
181.49 |
181.49 |
0.0M |
2021-02-04 |
177.25 |
177.25 |
177.25 |
177.25 |
0.0M |
2021-02-02 |
170.55 |
170.55 |
170.55 |
170.55 |
0.0M |
2021-02-01 |
171.50 |
171.50 |
171.50 |
171.50 |
0.0M |
2021-01-28 |
178.45 |
178.55 |
177.65 |
178.55 |
0.0M |
2021-01-27 |
181.00 |
181.00 |
169.95 |
172.41 |
0.0M |
2021-01-26 |
174.25 |
174.25 |
173.55 |
173.55 |
0.0M |
2021-01-21 |
178.60 |
181.50 |
178.60 |
181.50 |
0.0M |
2021-01-20 |
181.50 |
181.50 |
178.75 |
178.75 |
0.0M |
2021-01-19 |
175.40 |
178.31 |
175.40 |
177.60 |
0.0M |
2021-01-15 |
175.40 |
175.40 |
175.40 |
175.40 |
0.0M |
2021-01-14 |
176.28 |
176.28 |
172.47 |
172.47 |
0.0M |
2021-01-13 |
174.59 |
176.40 |
173.93 |
176.28 |
0.0M |
2021-01-12 |
181.80 |
182.84 |
174.50 |
174.59 |
0.0M |
2021-01-11 |
189.10 |
189.10 |
181.80 |
181.80 |
0.0M |
2021-01-08 |
178.70 |
181.85 |
177.59 |
181.80 |
0.0M |
2021-01-07 |
180.25 |
180.25 |
177.91 |
178.75 |
0.0M |
2021-01-06 |
179.95 |
181.91 |
178.75 |
180.25 |
0.0M |
2021-01-05 |
180.31 |
180.31 |
180.31 |
180.31 |
0.0M |
2021-01-04 |
169.50 |
178.20 |
169.50 |
178.20 |
0.0M |