| 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 |
102.00 |
102.50 |
99.00 |
99.10 |
0.4M |
| 2022-12-29 |
98.90 |
103.50 |
95.50 |
100.50 |
0.8M |
| 2022-12-28 |
102.50 |
102.50 |
99.10 |
99.70 |
0.3M |
| 2022-12-27 |
104.00 |
104.00 |
101.00 |
102.50 |
0.2M |
| 2022-12-26 |
105.50 |
106.00 |
102.50 |
103.00 |
0.3M |
| 2022-12-23 |
103.50 |
105.00 |
100.00 |
105.00 |
0.5M |
| 2022-12-22 |
105.50 |
108.00 |
103.00 |
104.00 |
0.6M |
| 2022-12-21 |
107.50 |
111.00 |
104.00 |
104.00 |
1.0M |
| 2022-12-20 |
107.50 |
109.00 |
102.00 |
103.00 |
0.8M |
| 2022-12-19 |
108.00 |
111.50 |
106.50 |
107.00 |
0.6M |
| 2022-12-16 |
114.00 |
114.00 |
109.50 |
111.50 |
1.0M |
| 2022-12-15 |
111.50 |
119.00 |
111.50 |
116.00 |
1.4M |
| 2022-12-14 |
111.50 |
113.00 |
110.00 |
111.50 |
0.7M |
| 2022-12-13 |
116.50 |
116.50 |
110.50 |
110.50 |
0.7M |
| 2022-12-12 |
115.50 |
116.00 |
113.00 |
115.00 |
0.5M |
| 2022-12-09 |
118.50 |
121.00 |
116.00 |
116.00 |
1.0M |
| 2022-12-08 |
116.00 |
119.00 |
111.50 |
117.00 |
1.1M |
| 2022-12-07 |
120.50 |
120.50 |
114.00 |
115.50 |
1.6M |
| 2022-12-06 |
122.00 |
123.50 |
119.00 |
121.00 |
1.5M |
| 2022-12-05 |
124.50 |
130.50 |
123.00 |
123.00 |
4.6M |
| 2022-12-02 |
122.50 |
125.00 |
122.00 |
122.50 |
1.2M |
| 2022-12-01 |
125.50 |
126.50 |
122.00 |
122.00 |
1.9M |
| 2022-11-30 |
121.50 |
124.00 |
119.50 |
124.00 |
1.9M |
| 2022-11-29 |
125.50 |
126.50 |
120.00 |
121.00 |
3.0M |
| 2022-11-28 |
125.50 |
130.50 |
123.00 |
124.50 |
8.1M |
| 2022-11-25 |
121.00 |
129.50 |
121.00 |
121.50 |
6.9M |
| 2022-11-24 |
122.50 |
123.00 |
119.50 |
120.00 |
1.8M |
| 2022-11-23 |
121.00 |
124.50 |
119.00 |
121.50 |
3.4M |
| 2022-11-22 |
125.00 |
127.00 |
119.00 |
119.00 |
4.8M |
| 2022-11-21 |
134.50 |
134.50 |
121.00 |
121.50 |
7.6M |
| 2022-11-18 |
124.00 |
133.50 |
122.00 |
133.50 |
3.8M |
| 2022-11-17 |
123.00 |
125.00 |
119.50 |
121.50 |
3.1M |
| 2022-11-16 |
121.00 |
125.00 |
118.00 |
121.50 |
4.2M |
| 2022-11-15 |
122.00 |
124.50 |
117.00 |
118.00 |
3.5M |
| 2022-11-14 |
117.00 |
125.50 |
116.50 |
122.00 |
5.5M |
| 2022-11-11 |
135.50 |
135.50 |
115.50 |
115.50 |
10.4M |
| 2022-11-10 |
123.50 |
123.50 |
123.50 |
123.50 |
1.0M |
| 2022-11-09 |
104.50 |
112.50 |
102.00 |
112.50 |
3.0M |
| 2022-11-08 |
108.00 |
110.50 |
102.00 |
102.50 |
2.5M |
| 2022-11-07 |
113.50 |
114.00 |
108.00 |
108.00 |
3.3M |
| 2022-11-04 |
106.50 |
110.00 |
104.00 |
109.50 |
4.5M |
| 2022-11-03 |
105.50 |
116.00 |
103.50 |
106.00 |
7.3M |
| 2022-11-02 |
108.50 |
109.50 |
102.50 |
107.00 |
4.9M |
| 2022-11-01 |
113.50 |
116.00 |
100.00 |
108.50 |
9.8M |
| 2022-10-31 |
101.50 |
106.00 |
101.50 |
106.00 |
1.5M |
| 2022-10-28 |
107.00 |
114.50 |
96.10 |
96.80 |
8.6M |
| 2022-10-27 |
105.00 |
105.00 |
105.00 |
105.00 |
0.6M |
| 2022-10-26 |
93.00 |
95.50 |
91.30 |
95.50 |
1.3M |
| 2022-10-25 |
84.30 |
86.90 |
83.00 |
86.90 |
3.1M |
| 2022-10-24 |
82.90 |
83.20 |
77.50 |
79.00 |
0.2M |
| 2022-10-21 |
82.60 |
84.00 |
82.00 |
82.50 |
0.3M |
| 2022-10-20 |
72.00 |
79.30 |
71.20 |
79.30 |
0.3M |
| 2022-10-19 |
75.30 |
75.30 |
71.60 |
72.10 |
0.2M |
| 2022-10-18 |
76.00 |
80.00 |
74.30 |
77.00 |
0.6M |
| 2022-10-17 |
66.70 |
73.30 |
66.70 |
73.30 |
0.7M |
| 2022-10-14 |
78.60 |
78.60 |
66.70 |
66.70 |
0.8M |
| 2022-10-13 |
83.00 |
83.00 |
74.10 |
74.10 |
0.4M |
| 2022-10-12 |
85.60 |
85.60 |
81.90 |
81.90 |
0.5M |
| 2022-10-11 |
96.80 |
96.80 |
90.90 |
90.90 |
0.4M |
| 2022-10-07 |
101.00 |
101.00 |
95.00 |
101.00 |
0.8M |
| 2022-10-06 |
116.00 |
116.00 |
103.50 |
103.50 |
0.5M |
| 2022-10-05 |
117.00 |
120.50 |
106.00 |
115.00 |
17.6M |
| 2022-10-04 |
113.00 |
114.50 |
108.00 |
114.50 |
10.3M |
| 2022-10-03 |
96.50 |
104.50 |
96.50 |
104.50 |
4.9M |
| 2022-09-30 |
93.00 |
95.20 |
87.00 |
95.20 |
7.7M |
| 2022-09-29 |
86.60 |
86.60 |
85.00 |
86.60 |
0.5M |
| 2022-09-28 |
72.30 |
78.80 |
72.30 |
78.80 |
4.7M |
| 2022-09-27 |
75.20 |
76.70 |
69.20 |
71.70 |
1.9M |
| 2022-09-26 |
78.00 |
78.00 |
74.50 |
76.80 |
0.2M |
| 2022-09-23 |
81.00 |
81.00 |
75.20 |
77.30 |
0.2M |
| 2022-09-22 |
82.70 |
84.40 |
78.30 |
78.30 |
0.2M |
| 2022-09-21 |
77.50 |
82.70 |
77.50 |
82.70 |
0.2M |
| 2022-09-20 |
73.80 |
77.70 |
73.80 |
77.70 |
0.4M |
| 2022-09-19 |
80.50 |
81.00 |
72.00 |
72.00 |
0.5M |
| 2022-09-16 |
81.50 |
83.10 |
80.00 |
80.00 |
0.3M |
| 2022-09-15 |
78.60 |
88.00 |
78.60 |
86.50 |
0.6M |
| 2022-09-14 |
86.00 |
87.00 |
81.20 |
81.20 |
0.4M |
| 2022-09-13 |
97.00 |
97.00 |
90.00 |
90.20 |
0.3M |
| 2022-09-12 |
98.50 |
98.60 |
91.20 |
92.70 |
4.0M |
| 2022-09-08 |
102.50 |
105.00 |
96.10 |
96.10 |
4.4M |
| 2022-09-07 |
106.00 |
112.50 |
98.10 |
99.00 |
3.6M |
| 2022-09-06 |
114.50 |
121.50 |
108.50 |
108.50 |
2.4M |
| 2022-09-05 |
127.00 |
134.00 |
121.50 |
121.50 |
1.5M |
| 2022-09-02 |
151.00 |
162.00 |
134.50 |
134.50 |
3.3M |
| 2022-09-01 |
148.50 |
165.00 |
142.00 |
149.00 |
0.9M |
| 2022-08-31 |
136.00 |
152.00 |
136.00 |
152.00 |
0.8M |
| 2022-08-30 |
136.00 |
141.00 |
134.00 |
140.00 |
1.2M |
| 2022-08-29 |
125.00 |
128.50 |
124.00 |
128.50 |
0.5M |
| 2022-08-26 |
128.00 |
128.50 |
124.00 |
128.50 |
0.9M |
| 2022-08-25 |
129.00 |
134.00 |
125.00 |
133.00 |
1.6M |
| 2022-08-24 |
113.50 |
122.00 |
113.50 |
122.00 |
1.1M |
| 2022-08-23 |
117.00 |
117.00 |
111.00 |
111.00 |
1.0M |
| 2022-08-22 |
128.50 |
135.50 |
113.50 |
121.50 |
2.0M |
| 2022-08-19 |
123.50 |
123.50 |
123.50 |
123.50 |
0.4M |
| 2022-08-18 |
102.50 |
112.50 |
101.00 |
112.50 |
4.8M |
| 2022-08-17 |
102.50 |
102.50 |
95.40 |
102.50 |
6.9M |
| 2022-08-16 |
93.30 |
93.30 |
93.30 |
93.30 |
0.3M |
| 2022-08-15 |
80.00 |
84.90 |
79.50 |
84.90 |
7.0M |
| 2022-08-12 |
77.20 |
77.20 |
74.50 |
77.20 |
7.5M |
| 2022-08-11 |
66.40 |
70.20 |
66.10 |
70.20 |
3.8M |
| 2022-08-10 |
67.20 |
68.10 |
63.70 |
63.90 |
3.4M |
| 2022-08-09 |
67.10 |
69.70 |
67.00 |
68.50 |
1.9M |
| 2022-08-08 |
70.00 |
70.30 |
68.10 |
68.60 |
2.7M |
| 2022-08-05 |
70.60 |
73.50 |
70.40 |
71.10 |
7.5M |
| 2022-08-04 |
68.10 |
71.90 |
67.50 |
71.10 |
8.4M |
| 2022-08-03 |
69.50 |
74.00 |
67.70 |
68.30 |
10.2M |
| 2022-08-02 |
68.20 |
69.10 |
66.00 |
67.70 |
3.1M |
| 2022-08-01 |
68.80 |
71.50 |
68.00 |
69.90 |
7.7M |
| 2022-07-29 |
67.30 |
71.30 |
65.60 |
68.00 |
13.2M |
| 2022-07-28 |
60.20 |
65.50 |
60.20 |
65.50 |
6.3M |
| 2022-07-27 |
55.50 |
62.10 |
54.50 |
59.60 |
9.9M |
| 2022-07-26 |
64.50 |
64.60 |
57.50 |
57.50 |
5.5M |
| 2022-07-25 |
63.80 |
63.80 |
63.80 |
63.80 |
0.8M |
| 2022-07-22 |
55.00 |
58.00 |
54.50 |
58.00 |
5.7M |
| 2022-07-21 |
49.15 |
52.80 |
49.10 |
52.80 |
2.7M |
| 2022-07-20 |
50.60 |
51.60 |
48.05 |
48.05 |
5.0M |
| 2022-07-19 |
47.30 |
47.50 |
46.80 |
47.50 |
1.0M |
| 2022-07-18 |
39.70 |
43.20 |
39.60 |
43.20 |
2.4M |
| 2022-07-15 |
42.05 |
42.35 |
39.25 |
39.30 |
1.5M |
| 2022-07-14 |
42.55 |
43.35 |
40.50 |
41.50 |
2.6M |
| 2022-07-13 |
45.60 |
47.50 |
42.20 |
42.20 |
3.7M |
| 2022-07-12 |
43.05 |
44.45 |
40.90 |
43.90 |
3.2M |
| 2022-07-11 |
49.20 |
50.30 |
44.45 |
44.45 |
5.8M |
| 2022-07-08 |
48.10 |
52.60 |
47.50 |
49.35 |
11.6M |
| 2022-07-07 |
49.00 |
50.30 |
44.95 |
47.90 |
18.3M |
| 2022-07-06 |
44.80 |
47.30 |
44.60 |
47.30 |
3.6M |
| 2022-07-05 |
40.80 |
43.00 |
40.65 |
43.00 |
5.9M |
| 2022-07-04 |
36.40 |
39.10 |
36.35 |
39.10 |
4.3M |
| 2022-07-01 |
34.50 |
37.00 |
34.50 |
35.55 |
3.9M |
| 2022-06-30 |
38.00 |
39.85 |
33.40 |
33.70 |
6.1M |
| 2022-06-29 |
33.45 |
36.40 |
33.15 |
36.40 |
1.3M |
| 2022-06-28 |
34.35 |
37.65 |
33.10 |
33.10 |
2.7M |
| 2022-06-27 |
33.30 |
34.35 |
31.60 |
34.35 |
1.5M |
| 2022-06-24 |
29.00 |
31.25 |
28.90 |
31.25 |
0.6M |
| 2022-06-23 |
26.50 |
28.45 |
26.50 |
28.45 |
0.4M |
| 2022-06-22 |
29.00 |
29.20 |
25.90 |
25.90 |
0.3M |
| 2022-06-21 |
29.00 |
29.95 |
26.95 |
28.70 |
0.5M |
| 2022-06-20 |
29.80 |
30.85 |
28.15 |
28.15 |
0.4M |
| 2022-06-17 |
33.30 |
33.55 |
31.10 |
31.25 |
0.5M |
| 2022-06-16 |
32.10 |
34.35 |
32.10 |
34.35 |
0.4M |
| 2022-06-15 |
31.05 |
31.95 |
30.95 |
31.25 |
0.1M |
| 2022-06-14 |
32.70 |
33.40 |
31.10 |
31.45 |
0.3M |
| 2022-06-13 |
33.65 |
34.90 |
33.65 |
34.00 |
0.3M |
| 2022-06-10 |
34.25 |
36.05 |
34.00 |
35.40 |
0.3M |
| 2022-06-09 |
35.60 |
35.60 |
34.50 |
34.85 |
0.2M |
| 2022-06-08 |
37.00 |
37.00 |
34.70 |
35.10 |
0.4M |
| 2022-06-07 |
37.55 |
37.55 |
35.25 |
36.30 |
0.5M |
| 2022-06-06 |
37.10 |
38.50 |
35.25 |
36.20 |
3.3M |
| 2022-06-02 |
32.90 |
35.05 |
32.90 |
35.05 |
1.6M |
| 2022-06-01 |
29.95 |
31.90 |
29.60 |
31.90 |
1.5M |
| 2022-05-31 |
32.55 |
32.55 |
28.45 |
29.00 |
1.1M |
| 2022-05-30 |
30.50 |
30.55 |
29.85 |
30.55 |
0.4M |
| 2022-05-27 |
27.70 |
27.80 |
27.00 |
27.80 |
0.4M |
| 2022-05-26 |
23.75 |
25.30 |
23.70 |
25.30 |
1.0M |
| 2022-05-25 |
22.85 |
24.00 |
22.10 |
23.00 |
0.1M |
| 2022-05-24 |
23.95 |
24.00 |
22.20 |
22.65 |
0.1M |
| 2022-05-23 |
23.70 |
23.80 |
23.05 |
23.65 |
0.1M |
| 2022-05-20 |
23.60 |
23.60 |
23.00 |
23.00 |
0.1M |
| 2022-05-19 |
24.55 |
24.90 |
23.05 |
23.25 |
0.5M |
| 2022-05-18 |
24.35 |
25.10 |
23.50 |
25.10 |
0.2M |
| 2022-05-17 |
21.85 |
22.85 |
21.80 |
22.85 |
0.0M |
| 2022-05-16 |
22.85 |
22.85 |
21.45 |
21.95 |
0.1M |
| 2022-05-13 |
21.30 |
23.00 |
21.30 |
23.00 |
0.4M |
| 2022-05-12 |
20.00 |
20.95 |
20.00 |
20.95 |
0.1M |
| 2022-05-11 |
19.50 |
19.50 |
19.05 |
19.05 |
0.0M |
| 2022-05-10 |
19.35 |
19.40 |
19.30 |
19.40 |
0.0M |
| 2022-05-09 |
19.50 |
20.00 |
19.50 |
19.70 |
0.0M |
| 2022-05-06 |
19.50 |
19.50 |
19.50 |
19.50 |
0.0M |
| 2022-05-05 |
19.25 |
20.15 |
19.25 |
20.15 |
0.0M |
| 2022-05-04 |
19.80 |
19.80 |
19.55 |
19.70 |
0.0M |
| 2022-05-03 |
19.20 |
19.30 |
19.20 |
19.30 |
0.0M |
| 2022-04-29 |
19.35 |
19.45 |
19.35 |
19.45 |
0.0M |
| 2022-04-28 |
19.50 |
19.60 |
19.50 |
19.60 |
0.0M |
| 2022-04-27 |
18.95 |
19.75 |
18.95 |
19.75 |
0.0M |
| 2022-04-25 |
20.00 |
20.50 |
19.60 |
19.60 |
0.0M |
| 2022-04-22 |
20.10 |
20.15 |
20.10 |
20.15 |
0.0M |
| 2022-04-21 |
21.40 |
21.50 |
21.40 |
21.50 |
0.0M |
| 2022-04-20 |
20.95 |
21.40 |
20.90 |
21.40 |
0.0M |
| 2022-04-19 |
20.40 |
21.80 |
20.30 |
21.70 |
0.0M |
| 2022-04-18 |
21.10 |
21.15 |
20.40 |
20.40 |
0.0M |
| 2022-04-15 |
22.10 |
22.10 |
22.10 |
22.10 |
0.0M |
| 2022-04-14 |
22.70 |
22.70 |
22.30 |
22.30 |
0.0M |
| 2022-04-13 |
22.75 |
22.75 |
21.75 |
22.65 |
0.0M |
| 2022-04-12 |
22.95 |
22.95 |
22.80 |
22.80 |
0.0M |
| 2022-04-11 |
23.00 |
23.00 |
23.00 |
23.00 |
0.0M |
| 2022-04-08 |
22.60 |
23.40 |
22.60 |
23.40 |
0.0M |
| 2022-04-07 |
23.05 |
23.45 |
23.05 |
23.35 |
0.0M |
| 2022-04-06 |
24.00 |
24.00 |
22.95 |
23.15 |
0.0M |
| 2022-04-01 |
23.00 |
23.50 |
22.40 |
22.95 |
0.0M |
| 2022-03-31 |
23.25 |
23.25 |
23.00 |
23.00 |
0.0M |
| 2022-03-30 |
23.00 |
23.15 |
22.30 |
23.15 |
0.0M |
| 2022-03-29 |
23.05 |
23.30 |
22.50 |
23.05 |
0.0M |
| 2022-03-28 |
23.70 |
23.70 |
22.65 |
23.05 |
0.1M |
| 2022-03-25 |
22.00 |
23.50 |
22.00 |
22.65 |
0.0M |
| 2022-03-24 |
21.70 |
22.45 |
21.45 |
22.45 |
0.0M |
| 2022-03-23 |
23.05 |
23.05 |
22.00 |
22.20 |
0.1M |
| 2022-03-22 |
21.00 |
21.00 |
21.00 |
21.00 |
0.0M |
| 2022-03-21 |
19.35 |
19.35 |
19.00 |
19.10 |
0.0M |
| 2022-03-17 |
20.10 |
20.10 |
19.60 |
19.60 |
0.0M |
| 2022-03-16 |
21.65 |
21.65 |
19.90 |
19.90 |
0.0M |
| 2022-03-14 |
19.90 |
20.40 |
19.90 |
20.40 |
0.0M |
| 2022-03-11 |
20.10 |
20.10 |
20.10 |
20.10 |
0.0M |
| 2022-03-10 |
20.50 |
20.50 |
19.60 |
20.40 |
0.0M |
| 2022-03-09 |
19.65 |
20.50 |
19.35 |
20.50 |
0.0M |
| 2022-03-08 |
19.85 |
19.85 |
19.65 |
19.65 |
0.0M |
| 2022-03-07 |
19.60 |
20.00 |
19.60 |
19.65 |
0.0M |
| 2022-03-04 |
23.00 |
23.00 |
21.00 |
21.00 |
0.0M |
| 2022-03-03 |
19.15 |
21.70 |
19.15 |
21.50 |
0.1M |
| 2022-03-02 |
18.00 |
19.80 |
17.05 |
19.80 |
0.1M |
| 2022-03-01 |
18.05 |
18.15 |
18.00 |
18.00 |
0.0M |
| 2022-02-25 |
17.90 |
18.05 |
17.80 |
18.05 |
0.0M |
| 2022-02-24 |
18.10 |
18.10 |
17.05 |
18.10 |
0.0M |
| 2022-02-23 |
18.50 |
18.50 |
18.05 |
18.20 |
0.0M |
| 2022-02-22 |
19.50 |
19.50 |
17.65 |
17.65 |
0.1M |
| 2022-02-21 |
16.30 |
17.90 |
16.30 |
17.90 |
0.1M |
| 2022-02-18 |
16.10 |
16.60 |
16.10 |
16.30 |
0.0M |
| 2022-02-17 |
16.60 |
16.75 |
16.60 |
16.60 |
0.0M |
| 2022-02-14 |
16.90 |
16.90 |
16.05 |
16.65 |
0.0M |
| 2022-02-11 |
16.15 |
16.55 |
16.15 |
16.55 |
0.0M |
| 2022-02-10 |
17.00 |
17.05 |
16.55 |
16.55 |
0.0M |
| 2022-02-09 |
16.30 |
16.70 |
16.30 |
16.70 |
0.0M |
| 2022-02-07 |
15.85 |
16.55 |
15.85 |
16.30 |
0.0M |
| 2022-01-26 |
16.40 |
16.50 |
15.95 |
15.95 |
0.0M |
| 2022-01-25 |
16.05 |
16.50 |
15.80 |
16.50 |
0.0M |
| 2022-01-24 |
16.30 |
16.70 |
16.30 |
16.70 |
0.0M |
| 2022-01-21 |
17.60 |
17.60 |
16.05 |
16.30 |
0.1M |
| 2022-01-20 |
18.15 |
18.15 |
17.75 |
17.75 |
0.0M |
| 2022-01-19 |
18.35 |
18.35 |
18.30 |
18.30 |
0.0M |
| 2022-01-18 |
18.35 |
18.35 |
18.35 |
18.35 |
0.0M |
| 2022-01-17 |
18.30 |
18.35 |
18.30 |
18.35 |
0.0M |
| 2022-01-14 |
18.55 |
18.60 |
18.10 |
18.30 |
0.0M |
| 2022-01-12 |
18.75 |
18.75 |
18.70 |
18.75 |
0.0M |
| 2022-01-11 |
18.85 |
18.85 |
18.70 |
18.75 |
0.0M |
| 2022-01-10 |
18.85 |
19.25 |
18.85 |
19.20 |
0.0M |
| 2022-01-07 |
18.85 |
18.95 |
18.80 |
18.95 |
0.0M |
| 2022-01-06 |
18.80 |
18.85 |
18.80 |
18.85 |
0.0M |
| 2022-01-05 |
19.00 |
19.00 |
18.85 |
18.85 |
0.0M |
| 2022-01-04 |
18.85 |
19.15 |
18.85 |
19.10 |
0.0M |
| 2022-01-03 |
18.60 |
18.85 |
18.30 |
18.80 |
0.0M |