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 |
2022-12-29 |
183.55 |
183.55 |
183.55 |
183.55 |
0.0M |
2022-12-28 |
186.40 |
186.40 |
183.55 |
183.55 |
0.0M |
2022-12-27 |
185.00 |
186.40 |
185.00 |
186.40 |
0.0M |
2022-12-23 |
187.09 |
187.09 |
187.09 |
187.09 |
0.0M |
2022-12-16 |
187.09 |
187.09 |
187.09 |
187.09 |
0.0M |
2022-12-15 |
186.81 |
187.10 |
186.81 |
187.10 |
0.0M |
2022-12-13 |
177.00 |
177.65 |
177.00 |
177.65 |
0.0M |
2022-12-09 |
170.84 |
170.84 |
170.84 |
170.84 |
0.0M |
2022-12-06 |
176.40 |
176.40 |
170.84 |
170.84 |
0.0M |
2022-12-05 |
172.36 |
176.40 |
172.36 |
176.40 |
0.0M |
2022-12-02 |
164.16 |
168.58 |
164.16 |
168.58 |
0.0M |
2022-11-30 |
140.01 |
164.16 |
140.01 |
164.16 |
0.0M |
2022-11-29 |
155.10 |
155.10 |
155.00 |
155.00 |
0.0M |
2022-11-28 |
150.18 |
150.50 |
150.18 |
150.50 |
0.0M |
2022-11-21 |
145.85 |
145.85 |
145.85 |
145.85 |
0.0M |
2022-11-18 |
151.65 |
151.65 |
151.65 |
151.65 |
0.0M |
2022-11-17 |
156.31 |
156.31 |
156.31 |
156.31 |
0.0M |
2022-11-16 |
148.94 |
157.40 |
148.94 |
157.40 |
0.0M |
2022-11-14 |
151.79 |
155.51 |
148.95 |
148.95 |
0.0M |
2022-11-11 |
155.43 |
155.51 |
155.43 |
155.51 |
0.0M |
2022-11-10 |
139.00 |
148.85 |
139.00 |
148.85 |
0.0M |
2022-11-09 |
133.24 |
133.24 |
129.15 |
129.15 |
0.0M |
2022-11-08 |
138.74 |
138.74 |
138.74 |
138.74 |
0.0M |
2022-11-04 |
141.68 |
142.72 |
140.55 |
141.26 |
0.0M |
2022-11-03 |
130.06 |
133.25 |
130.06 |
133.25 |
0.0M |
2022-11-01 |
122.75 |
129.62 |
122.75 |
125.40 |
0.0M |
2022-10-31 |
119.15 |
119.23 |
118.56 |
118.80 |
0.0M |
2022-10-28 |
119.04 |
119.23 |
119.04 |
119.23 |
0.0M |
2022-10-27 |
124.00 |
124.00 |
124.00 |
124.00 |
0.0M |
2022-10-26 |
123.50 |
126.06 |
122.71 |
123.98 |
0.0M |
2022-10-25 |
116.71 |
119.20 |
115.70 |
115.70 |
0.0M |
2022-10-24 |
108.73 |
108.73 |
105.69 |
108.25 |
0.0M |
2022-10-21 |
121.64 |
124.32 |
121.64 |
124.32 |
0.0M |
2022-10-20 |
123.50 |
123.50 |
120.59 |
121.64 |
0.0M |
2022-10-19 |
130.41 |
130.41 |
130.41 |
130.41 |
0.0M |
2022-10-18 |
130.54 |
131.82 |
130.42 |
130.42 |
0.0M |
2022-10-17 |
154.88 |
154.88 |
128.04 |
128.04 |
0.0M |
2022-10-06 |
154.88 |
154.88 |
154.88 |
154.88 |
0.0M |
2022-10-05 |
154.80 |
157.42 |
154.80 |
157.42 |
0.0M |
2022-10-04 |
150.04 |
150.04 |
147.71 |
147.71 |
0.0M |
2022-10-03 |
147.03 |
147.03 |
142.80 |
142.80 |
0.0M |
2022-09-30 |
146.44 |
147.56 |
146.44 |
147.03 |
0.0M |
2022-09-29 |
151.76 |
151.76 |
151.76 |
151.76 |
0.0M |
2022-09-28 |
151.76 |
151.76 |
151.76 |
151.76 |
0.0M |
2022-09-27 |
149.27 |
150.01 |
148.54 |
148.54 |
0.0M |
2022-09-26 |
132.00 |
132.00 |
132.00 |
132.00 |
0.0M |
2022-09-22 |
129.50 |
132.00 |
129.50 |
132.00 |
0.0M |
2022-09-15 |
138.20 |
138.20 |
137.20 |
137.62 |
0.0M |
2022-09-14 |
132.08 |
133.46 |
132.08 |
133.46 |
0.0M |
2022-09-09 |
131.90 |
131.90 |
131.90 |
131.90 |
0.0M |
2022-09-08 |
129.79 |
130.04 |
129.79 |
130.04 |
0.0M |
2022-09-06 |
129.33 |
131.31 |
129.33 |
131.15 |
0.0M |
2022-09-02 |
129.94 |
129.94 |
129.94 |
129.94 |
0.0M |
2022-08-29 |
147.28 |
147.28 |
147.28 |
147.28 |
0.0M |
2022-08-26 |
145.99 |
148.80 |
145.99 |
147.28 |
0.0M |
2022-08-24 |
140.00 |
142.07 |
140.00 |
142.07 |
0.0M |
2022-08-22 |
134.90 |
138.50 |
134.90 |
138.50 |
0.0M |
2022-08-19 |
133.66 |
135.53 |
133.66 |
134.90 |
0.0M |
2022-08-18 |
133.99 |
134.13 |
133.99 |
134.13 |
0.0M |
2022-08-17 |
136.70 |
136.70 |
136.70 |
136.70 |
0.0M |
2022-08-16 |
136.89 |
136.89 |
136.89 |
136.89 |
0.0M |
2022-08-15 |
132.00 |
135.27 |
132.00 |
135.27 |
0.0M |
2022-08-12 |
129.83 |
132.40 |
129.83 |
132.40 |
0.0M |
2022-08-11 |
129.47 |
133.61 |
129.47 |
133.61 |
0.0M |
2022-08-10 |
129.48 |
129.48 |
129.48 |
129.48 |
0.0M |
2022-08-09 |
131.95 |
131.95 |
131.95 |
131.95 |
0.0M |
2022-08-04 |
139.53 |
140.14 |
139.53 |
140.14 |
0.0M |
2022-08-03 |
135.10 |
138.30 |
135.10 |
138.30 |
0.0M |
2022-08-02 |
129.00 |
134.72 |
129.00 |
133.90 |
0.0M |
2022-08-01 |
132.90 |
132.90 |
127.07 |
130.26 |
0.0M |
2022-07-29 |
133.27 |
134.00 |
132.44 |
132.91 |
0.0M |
2022-07-28 |
130.24 |
135.75 |
129.80 |
135.75 |
0.0M |
2022-07-27 |
140.59 |
140.59 |
137.90 |
138.27 |
0.0M |
2022-07-26 |
143.59 |
143.59 |
140.42 |
140.60 |
0.0M |
2022-07-25 |
143.59 |
143.59 |
143.59 |
143.59 |
0.0M |
2022-07-22 |
147.15 |
147.15 |
147.15 |
147.15 |
0.0M |
2022-07-21 |
146.85 |
148.60 |
146.55 |
148.60 |
0.0M |
2022-07-20 |
145.11 |
145.59 |
143.16 |
145.43 |
0.0M |
2022-07-19 |
135.02 |
144.20 |
135.02 |
144.16 |
0.0M |
2022-07-18 |
139.44 |
139.47 |
138.36 |
138.36 |
0.0M |
2022-07-15 |
134.67 |
137.14 |
133.89 |
137.02 |
0.0M |
2022-07-14 |
141.68 |
141.68 |
137.06 |
138.85 |
0.0M |
2022-07-13 |
134.14 |
134.14 |
134.13 |
134.13 |
0.0M |
2022-07-12 |
133.75 |
134.14 |
133.75 |
134.14 |
0.0M |
2022-07-11 |
130.86 |
130.86 |
130.52 |
130.52 |
0.0M |
2022-07-08 |
138.80 |
140.18 |
137.20 |
137.49 |
0.0M |
2022-07-07 |
139.37 |
142.02 |
139.37 |
142.02 |
0.0M |
2022-07-06 |
139.08 |
139.08 |
133.71 |
135.58 |
0.0M |
2022-07-05 |
139.08 |
139.08 |
139.08 |
139.08 |
0.0M |
2022-07-04 |
143.00 |
143.00 |
143.00 |
143.00 |
0.0M |
2022-06-30 |
141.12 |
141.71 |
139.72 |
141.55 |
0.0M |
2022-06-29 |
146.20 |
148.49 |
142.89 |
145.88 |
0.0M |
2022-06-28 |
146.00 |
151.50 |
144.76 |
146.20 |
0.0M |
2022-06-27 |
127.96 |
129.90 |
127.96 |
129.90 |
0.0M |
2022-06-24 |
116.97 |
123.73 |
116.97 |
123.73 |
0.0M |
2022-06-23 |
117.06 |
118.39 |
115.66 |
118.39 |
0.0M |
2022-06-22 |
116.52 |
120.00 |
116.52 |
118.19 |
0.0M |
2022-06-21 |
117.12 |
118.74 |
117.12 |
118.74 |
0.0M |
2022-06-20 |
109.56 |
109.56 |
109.56 |
109.56 |
0.0M |
2022-06-17 |
109.67 |
109.67 |
109.56 |
109.56 |
0.0M |
2022-06-15 |
104.81 |
114.15 |
104.81 |
111.65 |
0.0M |
2022-06-13 |
111.21 |
111.21 |
104.81 |
104.81 |
0.0M |
2022-06-10 |
111.21 |
111.21 |
111.21 |
111.21 |
0.0M |
2022-06-09 |
113.88 |
113.88 |
113.88 |
113.88 |
0.0M |
2022-06-08 |
118.80 |
123.89 |
118.80 |
123.89 |
0.0M |
2022-06-07 |
113.51 |
114.00 |
112.75 |
114.00 |
0.0M |
2022-06-06 |
111.00 |
112.00 |
110.00 |
110.24 |
0.0M |
2022-06-02 |
105.70 |
105.70 |
104.99 |
104.99 |
0.0M |
2022-06-01 |
106.20 |
106.20 |
104.65 |
104.65 |
0.0M |
2022-05-31 |
104.25 |
105.55 |
102.60 |
105.11 |
0.0M |
2022-05-30 |
102.80 |
102.80 |
102.80 |
102.80 |
0.0M |
2022-05-27 |
101.58 |
101.58 |
101.58 |
101.58 |
0.0M |
2022-05-26 |
95.94 |
102.16 |
95.94 |
101.60 |
0.0M |
2022-05-24 |
96.20 |
96.20 |
91.90 |
92.69 |
0.0M |
2022-05-23 |
100.30 |
100.30 |
97.05 |
98.25 |
0.0M |
2022-05-20 |
106.61 |
106.61 |
103.29 |
104.25 |
0.0M |
2022-05-19 |
104.36 |
104.36 |
104.36 |
104.36 |
0.0M |
2022-05-18 |
106.03 |
106.03 |
106.03 |
106.03 |
0.0M |
2022-05-17 |
106.32 |
106.45 |
106.27 |
106.45 |
0.0M |
2022-05-16 |
105.22 |
107.07 |
105.22 |
107.07 |
0.0M |
2022-05-13 |
101.70 |
105.90 |
101.70 |
105.22 |
0.0M |
2022-05-12 |
101.14 |
101.14 |
99.69 |
99.93 |
0.0M |
2022-05-11 |
100.90 |
104.77 |
100.90 |
102.85 |
0.0M |
2022-05-10 |
101.20 |
102.21 |
99.97 |
99.97 |
0.0M |
2022-05-09 |
100.56 |
101.64 |
100.56 |
101.15 |
0.0M |
2022-05-06 |
108.80 |
109.33 |
106.91 |
106.93 |
0.0M |
2022-05-05 |
111.06 |
111.60 |
111.06 |
111.60 |
0.0M |
2022-05-04 |
114.00 |
116.66 |
114.00 |
116.66 |
0.0M |
2022-05-03 |
120.00 |
122.43 |
117.29 |
117.29 |
0.0M |
2022-05-02 |
119.50 |
120.00 |
119.05 |
120.00 |
0.0M |
2022-04-29 |
117.01 |
121.34 |
116.64 |
116.64 |
0.0M |
2022-04-28 |
109.00 |
110.67 |
109.00 |
110.67 |
0.0M |
2022-04-27 |
108.00 |
108.88 |
107.01 |
108.15 |
0.0M |
2022-04-26 |
103.56 |
104.65 |
101.12 |
101.12 |
0.0M |
2022-04-25 |
98.50 |
105.25 |
98.50 |
105.25 |
0.0M |
2022-04-22 |
106.41 |
106.41 |
105.91 |
105.91 |
0.0M |
2022-04-20 |
105.58 |
105.58 |
101.85 |
101.85 |
0.0M |
2022-04-19 |
105.58 |
105.58 |
105.58 |
105.58 |
0.0M |
2022-04-18 |
103.85 |
106.04 |
103.85 |
106.04 |
0.0M |
2022-04-14 |
106.59 |
110.50 |
106.59 |
109.33 |
0.0M |
2022-04-13 |
106.60 |
106.79 |
103.95 |
106.60 |
0.0M |
2022-04-12 |
104.20 |
107.04 |
103.60 |
103.60 |
0.0M |
2022-04-11 |
102.91 |
102.91 |
100.67 |
100.70 |
0.0M |
2022-04-08 |
105.78 |
107.65 |
103.29 |
104.30 |
0.0M |
2022-04-07 |
107.15 |
107.68 |
105.78 |
105.78 |
0.0M |
2022-04-06 |
105.60 |
110.50 |
105.36 |
110.12 |
0.0M |
2022-04-05 |
109.95 |
109.95 |
108.80 |
109.33 |
0.0M |
2022-04-04 |
116.71 |
116.71 |
111.62 |
111.62 |
0.0M |
2022-04-01 |
116.99 |
118.83 |
115.06 |
115.06 |
0.0M |
2022-03-31 |
113.95 |
113.95 |
108.72 |
109.47 |
0.0M |
2022-03-30 |
116.40 |
116.80 |
113.55 |
114.89 |
0.0M |
2022-03-29 |
120.00 |
120.00 |
116.28 |
116.38 |
0.0M |
2022-03-28 |
109.20 |
112.46 |
109.20 |
111.27 |
0.0M |
2022-03-25 |
110.01 |
110.01 |
104.52 |
106.84 |
0.0M |
2022-03-24 |
121.60 |
121.60 |
113.52 |
117.24 |
0.0M |
2022-03-23 |
119.22 |
120.00 |
114.00 |
115.68 |
0.0M |
2022-03-22 |
116.82 |
120.87 |
116.82 |
119.22 |
0.0M |
2022-03-21 |
115.50 |
115.50 |
105.66 |
111.78 |
0.0M |
2022-03-18 |
113.85 |
120.69 |
113.85 |
115.50 |
0.0M |
2022-03-17 |
119.70 |
119.70 |
109.79 |
111.83 |
0.0M |
2022-03-16 |
118.50 |
122.82 |
110.53 |
119.70 |
0.0M |
2022-03-15 |
89.79 |
93.80 |
89.79 |
93.80 |
0.0M |
2022-03-14 |
90.00 |
92.07 |
87.93 |
88.07 |
0.0M |
2022-03-11 |
106.65 |
106.65 |
98.57 |
99.71 |
0.0M |
2022-03-10 |
119.28 |
119.28 |
105.23 |
106.80 |
0.0M |
2022-03-09 |
118.44 |
120.96 |
118.44 |
120.34 |
0.0M |
2022-03-08 |
116.70 |
116.80 |
115.90 |
116.80 |
0.0M |
2022-03-07 |
125.00 |
125.00 |
114.57 |
116.70 |
0.0M |
2022-03-04 |
136.12 |
136.12 |
125.94 |
125.94 |
0.0M |
2022-03-03 |
136.12 |
136.12 |
136.12 |
136.12 |
0.0M |
2022-03-02 |
140.01 |
143.65 |
140.01 |
141.82 |
0.0M |
2022-02-25 |
136.27 |
139.38 |
136.27 |
139.38 |
0.0M |
2022-02-24 |
134.56 |
136.27 |
132.79 |
136.27 |
0.0M |
2022-02-23 |
139.00 |
139.00 |
133.42 |
136.20 |
0.0M |
2022-02-21 |
148.50 |
148.50 |
147.42 |
147.42 |
0.0M |
2022-02-18 |
155.07 |
155.07 |
148.51 |
148.51 |
0.0M |
2022-02-17 |
154.95 |
155.07 |
154.65 |
155.07 |
0.0M |
2022-02-16 |
153.91 |
153.91 |
153.91 |
153.91 |
0.0M |
2022-02-15 |
154.98 |
158.86 |
154.98 |
156.94 |
0.0M |
2022-02-14 |
149.87 |
153.71 |
148.06 |
153.71 |
0.0M |
2022-02-11 |
154.19 |
156.79 |
154.19 |
154.71 |
0.0M |
2022-02-10 |
155.47 |
155.47 |
153.15 |
154.19 |
0.0M |
2022-02-09 |
152.29 |
155.67 |
152.29 |
155.47 |
0.0M |
2022-02-08 |
148.54 |
149.11 |
148.54 |
149.11 |
0.0M |
2022-02-07 |
144.46 |
144.46 |
141.12 |
144.28 |
0.0M |
2022-02-04 |
139.02 |
144.47 |
139.02 |
144.47 |
0.0M |
2022-02-02 |
141.83 |
142.09 |
139.92 |
139.92 |
0.0M |
2022-02-01 |
140.56 |
142.74 |
140.00 |
141.83 |
0.0M |
2022-01-31 |
139.59 |
141.11 |
139.59 |
140.83 |
0.0M |
2022-01-28 |
130.35 |
132.76 |
128.31 |
132.60 |
0.0M |
2022-01-27 |
137.49 |
137.49 |
132.76 |
132.76 |
0.0M |
2022-01-26 |
138.68 |
140.00 |
137.49 |
137.49 |
0.0M |
2022-01-25 |
139.62 |
139.99 |
137.88 |
137.88 |
0.0M |
2022-01-24 |
142.21 |
142.36 |
136.63 |
137.89 |
0.0M |
2022-01-21 |
140.65 |
143.22 |
139.71 |
142.21 |
0.0M |
2022-01-20 |
128.51 |
140.67 |
128.51 |
138.44 |
0.0M |
2022-01-19 |
129.66 |
130.53 |
128.50 |
128.50 |
0.0M |
2022-01-18 |
130.44 |
130.44 |
130.44 |
130.44 |
0.0M |
2022-01-17 |
130.00 |
133.54 |
128.22 |
133.46 |
0.0M |
2022-01-14 |
134.16 |
137.52 |
130.87 |
130.91 |
0.0M |
2022-01-13 |
136.16 |
137.11 |
133.80 |
133.80 |
0.0M |
2022-01-12 |
137.54 |
137.54 |
136.58 |
137.54 |
0.0M |
2022-01-11 |
133.84 |
136.80 |
133.63 |
133.80 |
0.0M |
2022-01-10 |
140.11 |
141.43 |
132.00 |
132.00 |
0.0M |
2022-01-07 |
144.40 |
144.90 |
140.11 |
140.11 |
0.0M |
2022-01-06 |
142.32 |
147.00 |
142.32 |
144.00 |
0.0M |
2022-01-05 |
142.81 |
143.84 |
141.75 |
141.79 |
0.0M |
2022-01-04 |
145.00 |
146.30 |
142.51 |
146.19 |
0.0M |
2022-01-03 |
139.18 |
142.03 |
139.18 |
142.03 |
0.0M |