| 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 |
123.50 |
124.00 |
120.00 |
120.00 |
16.7M |
| 2022-12-29 |
118.50 |
122.00 |
118.50 |
121.50 |
16.2M |
| 2022-12-28 |
121.00 |
123.50 |
119.50 |
120.00 |
16.2M |
| 2022-12-27 |
123.50 |
125.00 |
122.00 |
122.50 |
12.8M |
| 2022-12-26 |
124.50 |
124.50 |
122.00 |
123.00 |
13.7M |
| 2022-12-23 |
120.00 |
125.00 |
118.00 |
125.00 |
35.2M |
| 2022-12-22 |
123.00 |
124.50 |
120.50 |
122.00 |
35.4M |
| 2022-12-21 |
123.00 |
126.00 |
120.00 |
120.50 |
68.1M |
| 2022-12-20 |
132.50 |
134.50 |
126.50 |
126.50 |
65.0M |
| 2022-12-19 |
140.50 |
143.50 |
139.00 |
140.50 |
19.2M |
| 2022-12-16 |
144.50 |
144.50 |
142.00 |
142.00 |
28.2M |
| 2022-12-15 |
146.50 |
149.00 |
146.50 |
149.00 |
12.1M |
| 2022-12-14 |
146.50 |
148.00 |
145.00 |
147.50 |
22.7M |
| 2022-12-13 |
151.50 |
152.00 |
145.00 |
146.00 |
31.8M |
| 2022-12-12 |
148.00 |
151.00 |
146.50 |
150.00 |
13.0M |
| 2022-12-09 |
151.50 |
152.50 |
147.50 |
149.50 |
27.9M |
| 2022-12-08 |
149.00 |
151.50 |
146.50 |
149.50 |
35.2M |
| 2022-12-07 |
161.50 |
161.50 |
149.50 |
150.00 |
66.5M |
| 2022-12-06 |
164.50 |
167.50 |
163.00 |
163.00 |
32.4M |
| 2022-12-05 |
162.00 |
168.50 |
162.00 |
166.00 |
53.5M |
| 2022-12-02 |
158.50 |
161.50 |
158.00 |
160.50 |
24.1M |
| 2022-12-01 |
161.00 |
167.50 |
159.00 |
159.50 |
92.0M |
| 2022-11-30 |
151.00 |
155.50 |
150.50 |
155.50 |
18.9M |
| 2022-11-29 |
154.50 |
155.00 |
150.00 |
151.00 |
32.4M |
| 2022-11-28 |
154.00 |
158.00 |
153.00 |
155.50 |
16.5M |
| 2022-11-25 |
157.50 |
161.00 |
156.00 |
156.50 |
31.7M |
| 2022-11-24 |
154.00 |
157.50 |
152.50 |
157.50 |
23.1M |
| 2022-11-23 |
157.50 |
158.00 |
153.00 |
153.50 |
24.3M |
| 2022-11-22 |
157.50 |
159.00 |
155.00 |
156.00 |
23.3M |
| 2022-11-21 |
154.50 |
158.50 |
153.00 |
157.00 |
21.5M |
| 2022-11-18 |
158.50 |
160.00 |
153.00 |
154.00 |
42.6M |
| 2022-11-17 |
161.50 |
163.50 |
158.00 |
158.50 |
36.5M |
| 2022-11-16 |
161.00 |
162.00 |
157.50 |
161.50 |
38.7M |
| 2022-11-15 |
158.50 |
162.00 |
156.50 |
161.00 |
45.2M |
| 2022-11-14 |
159.50 |
163.50 |
156.50 |
158.50 |
68.1M |
| 2022-11-11 |
161.00 |
161.50 |
157.00 |
158.00 |
106.4M |
| 2022-11-10 |
142.50 |
147.00 |
142.00 |
147.00 |
53.5M |
| 2022-11-09 |
137.00 |
145.50 |
136.50 |
145.00 |
97.4M |
| 2022-11-08 |
130.50 |
137.00 |
130.00 |
133.00 |
62.8M |
| 2022-11-07 |
130.50 |
131.00 |
125.50 |
128.00 |
34.9M |
| 2022-11-04 |
126.50 |
129.00 |
124.00 |
129.00 |
36.7M |
| 2022-11-03 |
125.00 |
128.50 |
124.50 |
127.50 |
28.2M |
| 2022-11-02 |
125.00 |
128.50 |
124.00 |
127.50 |
37.4M |
| 2022-11-01 |
124.00 |
126.00 |
123.50 |
125.00 |
23.6M |
| 2022-10-31 |
126.50 |
127.50 |
122.50 |
124.50 |
45.2M |
| 2022-10-28 |
118.50 |
124.50 |
118.50 |
122.50 |
47.0M |
| 2022-10-27 |
120.50 |
122.50 |
118.50 |
120.50 |
42.0M |
| 2022-10-26 |
123.50 |
124.00 |
115.50 |
118.50 |
67.8M |
| 2022-10-25 |
123.00 |
123.50 |
120.00 |
121.50 |
45.8M |
| 2022-10-24 |
121.50 |
127.50 |
121.50 |
122.00 |
70.8M |
| 2022-10-21 |
116.50 |
120.00 |
115.50 |
116.50 |
37.8M |
| 2022-10-20 |
120.50 |
121.00 |
113.00 |
116.50 |
61.3M |
| 2022-10-19 |
120.50 |
126.00 |
120.00 |
122.50 |
45.8M |
| 2022-10-18 |
123.50 |
124.50 |
118.00 |
121.00 |
45.7M |
| 2022-10-17 |
117.00 |
120.00 |
112.50 |
119.50 |
55.0M |
| 2022-10-14 |
113.50 |
118.00 |
112.50 |
118.00 |
24.2M |
| 2022-10-13 |
113.00 |
114.00 |
106.50 |
107.50 |
25.1M |
| 2022-10-12 |
112.50 |
114.50 |
111.00 |
113.00 |
29.4M |
| 2022-10-11 |
114.50 |
117.00 |
111.00 |
112.00 |
30.2M |
| 2022-10-07 |
121.50 |
124.00 |
119.00 |
120.00 |
26.5M |
| 2022-10-06 |
121.50 |
124.50 |
120.50 |
123.50 |
19.8M |
| 2022-10-05 |
125.00 |
126.00 |
120.00 |
121.50 |
36.1M |
| 2022-10-04 |
123.00 |
124.00 |
118.00 |
122.50 |
37.5M |
| 2022-10-03 |
114.50 |
120.00 |
113.00 |
117.50 |
25.3M |
| 2022-09-30 |
109.00 |
117.50 |
108.00 |
117.50 |
35.2M |
| 2022-09-29 |
118.50 |
119.50 |
112.00 |
113.00 |
28.9M |
| 2022-09-28 |
123.00 |
123.50 |
114.50 |
115.00 |
36.6M |
| 2022-09-27 |
120.50 |
123.50 |
118.00 |
123.50 |
29.0M |
| 2022-09-26 |
121.00 |
123.00 |
117.00 |
118.00 |
32.4M |
| 2022-09-23 |
123.50 |
125.50 |
123.00 |
123.00 |
16.8M |
| 2022-09-22 |
124.50 |
126.50 |
122.00 |
124.00 |
25.3M |
| 2022-09-21 |
128.50 |
130.50 |
126.00 |
127.50 |
18.5M |
| 2022-09-20 |
133.50 |
134.00 |
128.50 |
129.00 |
26.4M |
| 2022-09-19 |
131.00 |
134.00 |
128.50 |
131.50 |
21.0M |
| 2022-09-16 |
132.00 |
134.00 |
130.00 |
130.00 |
23.9M |
| 2022-09-15 |
136.00 |
137.00 |
132.50 |
133.00 |
18.9M |
| 2022-09-14 |
132.50 |
136.50 |
132.00 |
135.50 |
33.9M |
| 2022-09-13 |
144.50 |
145.50 |
138.00 |
139.00 |
30.2M |
| 2022-09-12 |
143.50 |
146.00 |
141.50 |
142.50 |
21.5M |
| 2022-09-08 |
141.00 |
142.50 |
136.50 |
139.50 |
23.7M |
| 2022-09-07 |
137.50 |
140.00 |
131.00 |
139.00 |
41.3M |
| 2022-09-06 |
140.00 |
142.00 |
138.00 |
139.00 |
16.5M |
| 2022-09-05 |
140.50 |
143.00 |
137.50 |
138.00 |
25.2M |
| 2022-09-02 |
140.00 |
141.50 |
136.50 |
138.50 |
41.1M |
| 2022-09-01 |
147.00 |
147.50 |
137.00 |
138.00 |
63.1M |
| 2022-08-31 |
150.50 |
152.50 |
150.00 |
151.50 |
16.0M |
| 2022-08-30 |
153.00 |
154.00 |
151.00 |
153.00 |
13.8M |
| 2022-08-29 |
150.00 |
152.50 |
148.00 |
151.50 |
25.9M |
| 2022-08-26 |
157.00 |
158.50 |
156.00 |
156.50 |
16.0M |
| 2022-08-25 |
155.50 |
157.50 |
154.00 |
154.50 |
17.5M |
| 2022-08-24 |
154.00 |
156.00 |
151.00 |
154.50 |
27.8M |
| 2022-08-23 |
160.50 |
161.50 |
154.00 |
154.50 |
40.6M |
| 2022-08-22 |
160.50 |
168.00 |
160.50 |
163.50 |
36.1M |
| 2022-08-19 |
159.00 |
165.00 |
159.00 |
163.50 |
28.3M |
| 2022-08-18 |
156.00 |
160.50 |
153.00 |
160.00 |
33.0M |
| 2022-08-17 |
162.50 |
163.50 |
158.00 |
159.00 |
26.5M |
| 2022-08-16 |
164.00 |
164.50 |
161.00 |
162.50 |
21.1M |
| 2022-08-15 |
160.00 |
166.00 |
160.00 |
163.50 |
51.1M |
| 2022-08-12 |
154.00 |
159.00 |
154.00 |
158.00 |
33.7M |
| 2022-08-11 |
154.50 |
155.50 |
152.00 |
152.50 |
28.9M |
| 2022-08-10 |
153.00 |
155.50 |
150.00 |
150.00 |
22.7M |
| 2022-08-09 |
152.50 |
156.00 |
151.00 |
154.00 |
28.1M |
| 2022-08-08 |
149.50 |
153.00 |
147.00 |
153.00 |
19.4M |
| 2022-08-05 |
148.50 |
154.00 |
147.50 |
150.50 |
40.7M |
| 2022-08-04 |
148.00 |
149.50 |
142.50 |
146.00 |
44.1M |
| 2022-08-03 |
150.00 |
151.00 |
145.50 |
147.50 |
44.5M |
| 2022-08-02 |
153.50 |
153.50 |
145.00 |
148.00 |
55.6M |
| 2022-08-01 |
157.00 |
159.00 |
152.50 |
155.00 |
59.0M |
| 2022-07-29 |
158.00 |
162.00 |
156.50 |
158.50 |
75.5M |
| 2022-07-28 |
173.50 |
173.50 |
162.00 |
162.00 |
85.1M |
| 2022-07-27 |
173.00 |
180.00 |
169.50 |
179.50 |
64.7M |
| 2022-07-26 |
176.00 |
176.50 |
166.50 |
170.00 |
36.8M |
| 2022-07-25 |
176.00 |
179.00 |
172.50 |
176.00 |
24.0M |
| 2022-07-22 |
177.50 |
180.50 |
175.00 |
177.00 |
30.9M |
| 2022-07-21 |
172.00 |
178.50 |
170.50 |
177.50 |
40.7M |
| 2022-07-20 |
169.00 |
173.00 |
166.50 |
170.50 |
46.4M |
| 2022-07-19 |
163.00 |
167.50 |
162.50 |
164.00 |
30.6M |
| 2022-07-18 |
158.00 |
167.00 |
155.00 |
163.50 |
38.9M |
| 2022-07-15 |
154.50 |
159.50 |
150.50 |
156.50 |
35.9M |
| 2022-07-14 |
149.00 |
155.50 |
147.00 |
153.50 |
26.2M |
| 2022-07-13 |
156.50 |
159.50 |
149.50 |
149.50 |
24.7M |
| 2022-07-12 |
150.50 |
155.50 |
148.00 |
148.50 |
23.3M |
| 2022-07-11 |
159.50 |
160.00 |
152.50 |
153.00 |
27.0M |
| 2022-07-08 |
159.50 |
163.00 |
155.00 |
157.50 |
43.9M |
| 2022-07-07 |
152.50 |
160.00 |
147.50 |
156.50 |
41.5M |
| 2022-07-06 |
152.00 |
155.50 |
147.50 |
147.50 |
30.7M |
| 2022-07-05 |
152.50 |
156.50 |
149.00 |
153.50 |
42.0M |
| 2022-07-04 |
151.00 |
154.00 |
147.50 |
149.00 |
38.5M |
| 2022-07-01 |
158.50 |
159.50 |
144.50 |
146.00 |
49.6M |
| 2022-06-30 |
161.00 |
161.50 |
156.50 |
158.50 |
22.7M |
| 2022-06-29 |
159.00 |
164.00 |
157.50 |
162.50 |
22.7M |
| 2022-06-28 |
165.50 |
166.00 |
157.00 |
161.00 |
32.8M |
| 2022-06-27 |
164.50 |
170.50 |
164.50 |
167.50 |
30.1M |
| 2022-06-24 |
161.50 |
164.50 |
158.50 |
160.50 |
27.6M |
| 2022-06-23 |
162.00 |
162.00 |
155.00 |
159.00 |
30.1M |
| 2022-06-22 |
168.00 |
168.00 |
157.50 |
158.00 |
42.8M |
| 2022-06-21 |
164.00 |
170.00 |
162.50 |
169.50 |
49.6M |
| 2022-06-20 |
166.50 |
167.00 |
156.50 |
157.50 |
38.6M |
| 2022-06-17 |
165.00 |
167.50 |
158.00 |
166.00 |
92.3M |
| 2022-06-16 |
182.50 |
184.50 |
165.50 |
165.50 |
126.6M |
| 2022-06-15 |
201.00 |
203.00 |
182.00 |
183.00 |
51.4M |
| 2022-06-14 |
199.50 |
202.50 |
197.00 |
201.50 |
18.9M |
| 2022-06-13 |
200.50 |
202.50 |
199.00 |
200.00 |
19.9M |
| 2022-06-10 |
204.50 |
207.50 |
203.00 |
206.50 |
12.1M |
| 2022-06-09 |
206.00 |
209.50 |
205.00 |
206.50 |
22.8M |
| 2022-06-08 |
203.00 |
206.00 |
201.00 |
204.50 |
19.6M |
| 2022-06-07 |
204.50 |
205.50 |
199.00 |
200.00 |
19.7M |
| 2022-06-06 |
205.50 |
207.50 |
202.50 |
203.50 |
18.9M |
| 2022-06-02 |
202.50 |
206.50 |
202.00 |
203.50 |
27.3M |
| 2022-06-01 |
210.00 |
211.50 |
205.00 |
205.50 |
38.5M |
| 2022-05-31 |
214.00 |
217.00 |
212.00 |
215.50 |
23.2M |
| 2022-05-30 |
206.00 |
216.00 |
205.50 |
213.00 |
37.7M |
| 2022-05-27 |
205.00 |
207.00 |
201.00 |
201.50 |
26.8M |
| 2022-05-26 |
212.00 |
213.00 |
201.00 |
201.50 |
37.8M |
| 2022-05-25 |
207.00 |
213.50 |
202.50 |
213.00 |
29.2M |
| 2022-05-24 |
216.50 |
217.00 |
204.00 |
204.00 |
27.9M |
| 2022-05-23 |
218.00 |
220.00 |
215.00 |
216.00 |
11.0M |
| 2022-05-20 |
221.00 |
221.50 |
217.00 |
217.00 |
12.4M |
| 2022-05-19 |
217.00 |
219.50 |
214.00 |
219.00 |
20.3M |
| 2022-05-18 |
226.00 |
228.00 |
222.00 |
222.50 |
25.6M |
| 2022-05-17 |
218.00 |
220.50 |
214.50 |
219.50 |
20.8M |
| 2022-05-16 |
220.00 |
223.50 |
214.00 |
214.50 |
23.9M |
| 2022-05-13 |
213.50 |
216.00 |
211.00 |
215.00 |
19.9M |
| 2022-05-12 |
210.00 |
215.50 |
208.50 |
208.50 |
18.9M |
| 2022-05-11 |
216.50 |
217.00 |
211.00 |
212.00 |
17.4M |
| 2022-05-10 |
205.00 |
216.50 |
203.00 |
216.50 |
27.7M |
| 2022-05-09 |
208.50 |
215.50 |
208.00 |
211.00 |
28.0M |
| 2022-05-06 |
210.50 |
213.00 |
207.00 |
208.00 |
24.4M |
| 2022-05-05 |
225.00 |
227.00 |
218.00 |
218.00 |
35.7M |
| 2022-05-04 |
216.00 |
222.00 |
214.50 |
217.50 |
26.5M |
| 2022-05-03 |
213.00 |
216.50 |
211.50 |
213.50 |
19.7M |
| 2022-04-29 |
210.50 |
216.00 |
207.50 |
213.00 |
40.3M |
| 2022-04-27 |
195.00 |
219.00 |
192.00 |
216.50 |
63.8M |
| 2022-04-26 |
207.50 |
208.00 |
197.00 |
199.50 |
24.2M |
| 2022-04-25 |
202.00 |
208.00 |
199.00 |
202.00 |
24.2M |
| 2022-04-22 |
213.00 |
216.50 |
209.00 |
210.00 |
25.5M |
| 2022-04-21 |
216.00 |
221.00 |
215.50 |
220.00 |
22.6M |
| 2022-04-20 |
214.00 |
220.00 |
214.00 |
220.00 |
23.8M |
| 2022-04-19 |
211.00 |
213.00 |
209.00 |
210.50 |
15.3M |
| 2022-04-18 |
199.00 |
210.00 |
198.00 |
206.50 |
20.1M |
| 2022-04-15 |
213.00 |
213.50 |
205.00 |
205.00 |
20.7M |
| 2022-04-14 |
219.50 |
222.00 |
217.00 |
217.50 |
11.1M |
| 2022-04-13 |
219.00 |
220.00 |
213.00 |
216.50 |
18.2M |
| 2022-04-12 |
211.00 |
221.00 |
210.50 |
215.00 |
18.3M |
| 2022-04-11 |
227.50 |
227.50 |
213.00 |
213.50 |
30.1M |
| 2022-04-08 |
231.50 |
233.00 |
226.00 |
231.00 |
17.2M |
| 2022-04-07 |
228.00 |
236.00 |
227.00 |
227.00 |
29.4M |
| 2022-04-06 |
234.00 |
236.50 |
230.00 |
230.50 |
31.2M |
| 2022-04-01 |
246.00 |
246.00 |
241.00 |
243.50 |
23.1M |
| 2022-03-31 |
249.00 |
250.00 |
243.00 |
249.00 |
19.4M |
| 2022-03-30 |
248.00 |
252.00 |
246.00 |
248.50 |
30.5M |
| 2022-03-29 |
245.50 |
249.00 |
240.00 |
244.00 |
23.5M |
| 2022-03-28 |
241.00 |
243.00 |
238.50 |
241.00 |
19.1M |
| 2022-03-25 |
241.00 |
246.00 |
237.50 |
246.00 |
33.9M |
| 2022-03-24 |
236.50 |
241.00 |
235.50 |
238.50 |
20.3M |
| 2022-03-23 |
238.50 |
240.50 |
235.00 |
239.00 |
26.9M |
| 2022-03-22 |
224.00 |
232.00 |
223.50 |
232.00 |
19.9M |
| 2022-03-21 |
222.50 |
230.00 |
222.50 |
226.00 |
21.5M |
| 2022-03-18 |
222.00 |
222.50 |
217.00 |
219.50 |
23.2M |
| 2022-03-17 |
223.00 |
228.00 |
219.50 |
225.50 |
34.1M |
| 2022-03-16 |
224.50 |
225.00 |
210.00 |
212.50 |
30.4M |
| 2022-03-15 |
223.50 |
225.00 |
213.50 |
217.50 |
37.4M |
| 2022-03-14 |
236.00 |
239.50 |
222.00 |
225.00 |
47.3M |
| 2022-03-11 |
241.00 |
241.00 |
233.50 |
235.50 |
25.1M |
| 2022-03-10 |
238.50 |
241.50 |
234.50 |
241.00 |
38.5M |
| 2022-03-09 |
224.50 |
227.50 |
219.00 |
227.00 |
35.9M |
| 2022-03-08 |
214.00 |
229.50 |
213.00 |
216.00 |
41.9M |
| 2022-03-07 |
237.00 |
237.50 |
221.00 |
222.00 |
45.1M |
| 2022-03-04 |
246.00 |
253.00 |
243.50 |
245.00 |
30.2M |
| 2022-03-03 |
253.00 |
255.50 |
246.00 |
246.00 |
26.2M |
| 2022-03-02 |
248.50 |
251.00 |
241.00 |
250.00 |
31.8M |
| 2022-03-01 |
257.50 |
260.50 |
246.50 |
246.50 |
53.8M |
| 2022-02-25 |
254.00 |
261.00 |
252.50 |
254.00 |
66.4M |
| 2022-02-24 |
238.50 |
254.00 |
234.50 |
243.00 |
90.9M |
| 2022-02-23 |
233.00 |
241.00 |
232.50 |
240.50 |
38.0M |
| 2022-02-21 |
239.50 |
244.50 |
235.50 |
237.50 |
32.7M |
| 2022-02-18 |
233.00 |
247.50 |
231.50 |
242.00 |
58.5M |
| 2022-02-17 |
234.50 |
238.00 |
231.00 |
234.50 |
27.4M |
| 2022-02-16 |
230.00 |
237.00 |
229.00 |
233.50 |
38.5M |
| 2022-02-15 |
220.00 |
227.00 |
219.50 |
222.50 |
23.1M |
| 2022-02-14 |
217.50 |
219.50 |
215.00 |
217.50 |
13.7M |
| 2022-02-11 |
215.00 |
224.50 |
215.00 |
222.00 |
27.5M |
| 2022-02-10 |
223.50 |
225.00 |
216.00 |
217.50 |
31.0M |
| 2022-02-09 |
209.00 |
222.00 |
208.50 |
221.50 |
44.9M |
| 2022-02-08 |
203.50 |
209.00 |
203.00 |
205.50 |
26.5M |
| 2022-02-07 |
204.00 |
206.00 |
198.00 |
203.00 |
19.9M |
| 2022-01-26 |
200.50 |
204.00 |
199.00 |
200.00 |
17.9M |
| 2022-01-25 |
202.00 |
205.50 |
199.00 |
200.50 |
27.8M |
| 2022-01-24 |
196.50 |
208.00 |
194.00 |
207.00 |
36.2M |
| 2022-01-21 |
215.00 |
216.00 |
200.50 |
201.00 |
45.3M |
| 2022-01-20 |
215.00 |
222.00 |
213.50 |
222.00 |
17.6M |
| 2022-01-19 |
217.00 |
219.50 |
213.50 |
215.50 |
20.4M |
| 2022-01-18 |
222.50 |
227.50 |
220.50 |
222.00 |
19.3M |
| 2022-01-17 |
222.50 |
225.50 |
221.00 |
221.50 |
23.3M |
| 2022-01-14 |
216.50 |
220.50 |
211.50 |
220.00 |
20.7M |
| 2022-01-13 |
215.50 |
220.00 |
212.50 |
218.00 |
22.5M |
| 2022-01-12 |
215.50 |
217.50 |
212.00 |
216.00 |
31.1M |
| 2022-01-11 |
206.50 |
212.00 |
206.00 |
208.50 |
25.5M |
| 2022-01-10 |
213.00 |
216.00 |
207.00 |
209.50 |
33.3M |
| 2022-01-07 |
222.00 |
223.50 |
212.50 |
217.50 |
34.1M |
| 2022-01-06 |
228.00 |
228.00 |
220.00 |
221.00 |
32.6M |
| 2022-01-05 |
237.00 |
239.00 |
230.00 |
230.00 |
21.0M |
| 2022-01-04 |
234.50 |
238.00 |
231.50 |
237.00 |
23.9M |
| 2022-01-03 |
235.00 |
240.50 |
231.00 |
231.00 |
30.7M |