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 |
2021-12-31 |
191.00 |
191.30 |
185.60 |
186.30 |
1.7M |
2021-12-30 |
173.70 |
175.30 |
171.40 |
174.20 |
0.6M |
2021-12-29 |
177.50 |
178.00 |
174.20 |
175.70 |
0.6M |
2021-12-28 |
178.70 |
179.50 |
174.00 |
177.60 |
0.9M |
2021-12-24 |
179.70 |
179.70 |
174.80 |
175.20 |
0.8M |
2021-12-23 |
176.00 |
178.70 |
174.10 |
176.40 |
1.7M |
2021-12-22 |
171.20 |
173.50 |
169.10 |
171.30 |
2.4M |
2021-12-21 |
154.70 |
164.60 |
154.10 |
161.00 |
3.6M |
2021-12-20 |
161.90 |
168.80 |
158.10 |
159.10 |
2.3M |
2021-12-17 |
166.60 |
166.60 |
162.60 |
164.80 |
4.7M |
2021-12-16 |
172.00 |
172.60 |
166.20 |
172.00 |
2.6M |
2021-12-15 |
173.70 |
175.40 |
170.30 |
172.10 |
1.5M |
2021-12-14 |
178.00 |
179.20 |
174.00 |
176.20 |
1.8M |
2021-12-13 |
183.50 |
188.00 |
182.30 |
182.30 |
1.4M |
2021-12-10 |
181.10 |
185.00 |
179.70 |
180.20 |
3.2M |
2021-12-09 |
188.80 |
191.10 |
187.00 |
188.80 |
2.2M |
2021-12-08 |
186.70 |
192.00 |
183.60 |
188.80 |
2.5M |
2021-12-07 |
183.30 |
187.50 |
180.60 |
185.60 |
3.9M |
2021-12-06 |
175.90 |
186.70 |
175.80 |
180.40 |
9.2M |
2021-12-03 |
194.20 |
198.70 |
187.90 |
196.00 |
5.2M |
2021-12-02 |
204.00 |
211.20 |
201.00 |
209.60 |
3.0M |
2021-12-01 |
213.20 |
220.00 |
212.80 |
218.00 |
1.5M |
2021-11-30 |
203.00 |
204.00 |
198.30 |
203.00 |
1.7M |
2021-11-29 |
202.00 |
204.80 |
201.00 |
203.40 |
1.5M |
2021-11-26 |
210.80 |
214.00 |
205.40 |
206.20 |
1.3M |
2021-11-25 |
212.20 |
217.00 |
209.20 |
211.60 |
1.3M |
2021-11-24 |
201.00 |
209.80 |
201.00 |
208.40 |
3.2M |
2021-11-23 |
185.00 |
190.20 |
184.80 |
189.30 |
0.8M |
2021-11-22 |
186.00 |
187.80 |
183.80 |
185.20 |
2.2M |
2021-11-19 |
182.90 |
188.40 |
182.90 |
187.20 |
1.8M |
2021-11-18 |
190.00 |
191.90 |
188.10 |
190.50 |
1.5M |
2021-11-17 |
196.60 |
199.10 |
194.00 |
197.40 |
1.1M |
2021-11-16 |
190.50 |
193.90 |
186.50 |
191.10 |
1.4M |
2021-11-15 |
194.00 |
194.00 |
189.00 |
190.70 |
1.0M |
2021-11-12 |
183.20 |
196.00 |
183.20 |
194.60 |
2.5M |
2021-11-11 |
175.00 |
176.50 |
173.20 |
175.50 |
0.8M |
2021-11-10 |
175.00 |
176.40 |
168.40 |
174.90 |
2.5M |
2021-11-09 |
181.30 |
185.00 |
181.30 |
184.40 |
0.5M |
2021-11-08 |
181.90 |
182.90 |
176.90 |
179.10 |
1.0M |
2021-11-05 |
187.40 |
191.00 |
186.10 |
188.30 |
1.5M |
2021-11-04 |
183.00 |
193.40 |
183.00 |
188.70 |
1.6M |
2021-11-03 |
183.80 |
183.80 |
179.30 |
181.00 |
1.5M |
2021-11-02 |
189.90 |
191.80 |
186.60 |
186.90 |
1.6M |
2021-11-01 |
182.80 |
188.20 |
180.60 |
186.70 |
1.2M |
2021-10-29 |
179.20 |
182.70 |
178.00 |
181.80 |
0.9M |
2021-10-28 |
181.00 |
183.50 |
179.60 |
182.10 |
1.1M |
2021-10-27 |
180.00 |
183.80 |
178.30 |
179.80 |
2.0M |
2021-10-26 |
188.00 |
197.60 |
187.00 |
190.30 |
2.6M |
2021-10-25 |
169.80 |
176.50 |
168.00 |
175.00 |
1.6M |
2021-10-22 |
169.00 |
173.10 |
168.00 |
169.80 |
0.9M |
2021-10-21 |
167.00 |
168.20 |
165.20 |
166.60 |
0.5M |
2021-10-20 |
169.30 |
169.90 |
165.10 |
167.40 |
0.5M |
2021-10-19 |
167.80 |
170.00 |
167.00 |
169.30 |
0.7M |
2021-10-18 |
164.30 |
166.50 |
162.00 |
166.00 |
0.9M |
2021-10-15 |
152.00 |
159.00 |
151.40 |
158.20 |
1.5M |
2021-10-12 |
148.10 |
151.40 |
147.00 |
147.00 |
0.8M |
2021-10-11 |
150.00 |
151.50 |
148.40 |
150.20 |
0.6M |
2021-10-08 |
147.30 |
150.50 |
147.30 |
149.80 |
0.9M |
2021-10-07 |
136.80 |
145.00 |
136.80 |
142.40 |
0.5M |
2021-10-06 |
136.20 |
137.90 |
134.90 |
135.80 |
0.5M |
2021-10-05 |
133.50 |
135.80 |
131.00 |
134.50 |
0.7M |
2021-10-04 |
138.30 |
139.00 |
135.70 |
136.60 |
0.3M |
2021-09-30 |
136.00 |
137.20 |
134.00 |
135.00 |
0.3M |
2021-09-29 |
137.90 |
137.90 |
133.70 |
136.00 |
0.6M |
2021-09-28 |
139.30 |
144.40 |
139.30 |
141.20 |
0.6M |
2021-09-27 |
141.60 |
141.60 |
138.20 |
138.20 |
0.3M |
2021-09-24 |
144.40 |
146.00 |
142.10 |
142.60 |
0.2M |
2021-09-23 |
143.30 |
145.00 |
142.20 |
144.40 |
0.5M |
2021-09-21 |
147.00 |
147.00 |
140.50 |
143.20 |
0.4M |
2021-09-20 |
150.00 |
150.40 |
144.00 |
148.40 |
0.3M |
2021-09-17 |
150.90 |
150.90 |
146.10 |
147.90 |
0.2M |
2021-09-16 |
147.60 |
148.80 |
144.50 |
145.70 |
0.4M |
2021-09-15 |
149.60 |
149.60 |
146.80 |
147.60 |
0.2M |
2021-09-14 |
149.90 |
150.80 |
146.60 |
149.60 |
1.0M |
2021-09-13 |
151.50 |
151.50 |
148.60 |
149.90 |
0.5M |
2021-09-10 |
150.50 |
154.00 |
150.50 |
153.50 |
0.3M |
2021-09-09 |
153.00 |
154.60 |
150.00 |
150.10 |
1.0M |
2021-09-08 |
160.10 |
162.50 |
160.10 |
161.90 |
0.7M |
2021-09-07 |
155.10 |
157.20 |
154.50 |
156.80 |
0.5M |
2021-09-06 |
156.10 |
156.10 |
154.20 |
154.30 |
0.4M |
2021-09-03 |
157.20 |
157.60 |
156.00 |
156.20 |
0.2M |
2021-09-02 |
160.20 |
161.00 |
155.60 |
158.40 |
0.8M |
2021-09-01 |
163.30 |
164.60 |
162.50 |
164.10 |
0.5M |
2021-08-31 |
159.60 |
161.20 |
155.20 |
159.90 |
0.5M |
2021-08-30 |
158.50 |
158.50 |
155.10 |
156.30 |
0.5M |
2021-08-27 |
158.40 |
163.00 |
155.20 |
162.10 |
1.0M |
2021-08-26 |
159.90 |
160.00 |
154.10 |
156.90 |
0.3M |
2021-08-25 |
157.70 |
160.00 |
155.70 |
159.00 |
0.8M |
2021-08-24 |
152.50 |
155.70 |
152.50 |
155.60 |
0.8M |
2021-08-23 |
148.90 |
152.20 |
148.00 |
150.90 |
1.0M |
2021-08-20 |
149.00 |
149.40 |
141.00 |
142.60 |
0.6M |
2021-08-19 |
152.80 |
154.50 |
148.60 |
149.10 |
0.8M |
2021-08-18 |
156.80 |
156.80 |
145.00 |
149.40 |
0.9M |
2021-08-17 |
146.10 |
146.60 |
140.00 |
142.30 |
1.2M |
2021-08-16 |
155.80 |
156.60 |
147.50 |
149.60 |
1.5M |
2021-08-13 |
159.50 |
160.90 |
155.10 |
156.00 |
0.5M |
2021-08-12 |
166.00 |
166.00 |
161.00 |
161.70 |
0.8M |
2021-08-11 |
167.00 |
169.50 |
165.10 |
167.50 |
0.4M |
2021-08-10 |
163.20 |
168.90 |
160.20 |
167.00 |
1.2M |
2021-08-09 |
160.90 |
161.40 |
157.70 |
159.00 |
0.9M |
2021-08-06 |
164.80 |
169.30 |
163.60 |
168.70 |
1.1M |
2021-08-05 |
171.00 |
171.20 |
163.60 |
164.80 |
0.9M |
2021-08-04 |
167.50 |
176.70 |
167.10 |
173.80 |
1.4M |
2021-08-03 |
169.90 |
171.00 |
165.40 |
168.60 |
2.9M |
2021-08-02 |
160.70 |
168.20 |
160.00 |
165.10 |
2.3M |
2021-07-30 |
149.00 |
153.40 |
147.10 |
149.20 |
1.4M |
2021-07-29 |
149.00 |
158.20 |
145.00 |
154.20 |
1.7M |
2021-07-28 |
139.50 |
140.50 |
131.20 |
139.20 |
2.7M |
2021-07-27 |
156.50 |
162.00 |
148.00 |
151.20 |
1.8M |
2021-07-26 |
159.00 |
159.00 |
150.00 |
150.10 |
1.5M |
2021-07-23 |
169.20 |
170.00 |
163.80 |
165.80 |
0.8M |
2021-07-22 |
169.50 |
172.40 |
169.40 |
171.70 |
3.2M |
2021-07-21 |
157.20 |
162.20 |
157.00 |
161.80 |
1.1M |
2021-07-20 |
152.00 |
156.60 |
152.00 |
156.10 |
1.0M |
2021-07-19 |
151.00 |
155.00 |
150.50 |
151.70 |
0.6M |
2021-07-16 |
148.50 |
151.20 |
146.90 |
150.90 |
1.0M |
2021-07-15 |
147.80 |
147.80 |
142.10 |
143.80 |
2.0M |
2021-07-14 |
153.40 |
154.40 |
150.00 |
151.00 |
1.0M |
2021-07-13 |
152.20 |
157.60 |
152.20 |
156.00 |
0.9M |
2021-07-12 |
155.00 |
155.70 |
149.50 |
152.10 |
1.5M |
2021-07-09 |
151.60 |
156.90 |
150.00 |
155.80 |
2.1M |
2021-07-08 |
160.00 |
160.20 |
150.40 |
151.50 |
3.4M |
2021-07-07 |
168.00 |
168.50 |
159.30 |
165.00 |
10.5M |