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 |
149.82 |
149.82 |
149.44 |
149.44 |
0.0M |
2022-12-29 |
150.22 |
150.31 |
149.58 |
149.58 |
0.0M |
2022-12-28 |
149.87 |
150.30 |
149.87 |
150.25 |
0.0M |
2022-12-27 |
150.05 |
150.14 |
149.73 |
149.73 |
0.0M |
2022-12-23 |
150.46 |
150.58 |
150.40 |
150.40 |
0.0M |
2022-12-22 |
150.32 |
150.95 |
150.12 |
150.95 |
0.0M |
2022-12-21 |
150.32 |
150.68 |
150.32 |
150.68 |
0.0M |
2022-12-20 |
150.35 |
150.35 |
150.18 |
150.26 |
0.0M |
2022-12-19 |
150.39 |
151.00 |
150.39 |
150.57 |
0.0M |
2022-12-16 |
150.14 |
150.76 |
149.99 |
150.76 |
0.0M |
2022-12-15 |
150.11 |
150.60 |
149.31 |
149.99 |
0.0M |
2022-12-14 |
150.32 |
150.32 |
150.02 |
150.02 |
0.0M |
2022-12-13 |
151.01 |
151.10 |
150.05 |
150.09 |
0.0M |
2022-12-12 |
151.54 |
151.54 |
150.83 |
151.18 |
0.0M |
2022-12-09 |
150.89 |
151.37 |
150.89 |
151.20 |
0.0M |
2022-12-08 |
151.61 |
151.66 |
151.16 |
151.16 |
0.0M |
2022-12-07 |
152.42 |
152.42 |
151.54 |
151.96 |
0.0M |
2022-12-06 |
151.60 |
151.71 |
151.34 |
151.36 |
0.0M |
2022-12-05 |
151.16 |
151.55 |
150.51 |
151.55 |
0.0M |
2022-12-02 |
151.59 |
152.41 |
151.57 |
151.68 |
0.0M |
2022-12-01 |
152.95 |
152.95 |
151.39 |
151.67 |
0.0M |
2022-11-30 |
153.35 |
154.12 |
152.82 |
153.83 |
0.0M |
2022-11-29 |
153.22 |
153.58 |
153.10 |
153.58 |
0.0M |
2022-11-28 |
153.10 |
153.10 |
151.76 |
153.04 |
0.0M |
2022-11-25 |
152.61 |
152.91 |
152.32 |
152.78 |
0.0M |
2022-11-24 |
152.57 |
152.78 |
152.57 |
152.65 |
0.0M |
2022-11-23 |
153.44 |
153.94 |
153.10 |
153.10 |
0.0M |
2022-11-22 |
154.62 |
154.62 |
154.40 |
154.40 |
0.0M |
2022-11-21 |
154.44 |
155.04 |
154.44 |
154.83 |
0.0M |
2022-11-18 |
153.06 |
153.27 |
152.92 |
153.24 |
0.0M |
2022-11-17 |
152.90 |
153.70 |
152.90 |
153.64 |
0.0M |
2022-11-16 |
152.74 |
152.92 |
152.32 |
152.92 |
0.0M |
2022-11-15 |
152.80 |
153.27 |
152.17 |
153.07 |
0.0M |
2022-11-14 |
153.69 |
154.59 |
153.41 |
153.41 |
0.0M |
2022-11-11 |
155.06 |
155.06 |
153.81 |
153.81 |
0.0M |
2022-11-10 |
157.96 |
158.93 |
156.24 |
156.24 |
0.0M |
2022-11-09 |
156.81 |
157.40 |
156.81 |
157.31 |
0.0M |
2022-11-08 |
157.69 |
157.83 |
156.61 |
156.61 |
0.0M |
2022-11-07 |
158.90 |
158.90 |
157.69 |
157.75 |
0.0M |
2022-11-04 |
161.26 |
161.37 |
159.00 |
159.10 |
0.0M |
2022-11-03 |
161.53 |
161.65 |
161.20 |
161.63 |
0.0M |
2022-11-02 |
160.11 |
160.32 |
159.70 |
160.32 |
0.0M |
2022-11-01 |
159.43 |
160.43 |
159.22 |
160.43 |
0.0M |
2022-10-31 |
159.60 |
160.11 |
159.02 |
160.11 |
0.0M |
2022-10-28 |
159.02 |
159.70 |
159.02 |
159.37 |
0.0M |
2022-10-27 |
157.35 |
158.66 |
157.35 |
158.66 |
0.0M |
2022-10-26 |
158.60 |
158.60 |
157.20 |
157.20 |
0.0M |
2022-10-25 |
160.36 |
160.41 |
158.75 |
158.75 |
0.0M |
2022-10-24 |
160.49 |
161.04 |
159.76 |
159.98 |
0.0M |
2022-10-21 |
161.61 |
161.99 |
161.04 |
161.22 |
0.0M |
2022-10-20 |
161.21 |
161.37 |
160.55 |
160.56 |
0.0M |
2022-10-19 |
160.80 |
161.66 |
160.80 |
161.36 |
0.0M |
2022-10-18 |
160.22 |
160.94 |
160.22 |
160.81 |
0.0M |
2022-10-17 |
162.04 |
162.41 |
161.07 |
161.08 |
0.0M |
2022-10-14 |
161.65 |
162.66 |
161.62 |
162.09 |
0.0M |
2022-10-13 |
163.32 |
163.53 |
161.58 |
161.58 |
0.0M |
2022-10-12 |
162.84 |
163.28 |
162.84 |
163.11 |
0.0M |
2022-10-11 |
163.25 |
163.25 |
162.70 |
162.71 |
0.0M |
2022-10-10 |
162.82 |
163.28 |
162.40 |
163.18 |
0.0M |
2022-10-07 |
161.78 |
162.16 |
161.35 |
161.88 |
0.0M |
2022-10-06 |
160.13 |
161.36 |
160.13 |
161.21 |
0.0M |
2022-10-05 |
159.15 |
160.97 |
159.15 |
160.72 |
0.0M |
2022-10-04 |
161.05 |
161.09 |
159.26 |
159.26 |
0.0M |
2022-10-03 |
161.74 |
162.31 |
161.54 |
161.62 |
0.0M |
2022-09-30 |
161.77 |
162.42 |
161.02 |
161.88 |
0.0M |
2022-09-29 |
163.83 |
164.15 |
161.82 |
161.82 |
0.0M |
2022-09-28 |
165.53 |
165.65 |
164.44 |
164.44 |
0.0M |
2022-09-27 |
163.83 |
164.41 |
163.83 |
164.30 |
0.0M |
2022-09-26 |
163.58 |
164.41 |
163.20 |
164.41 |
0.0M |
2022-09-23 |
162.07 |
163.20 |
162.01 |
162.86 |
0.0M |
2022-09-22 |
161.48 |
161.48 |
160.42 |
161.27 |
0.0M |
2022-09-21 |
160.69 |
160.77 |
160.21 |
160.77 |
0.0M |
2022-09-20 |
158.47 |
159.53 |
158.47 |
159.17 |
0.0M |
2022-09-19 |
159.54 |
159.57 |
158.89 |
158.89 |
0.0M |
2022-09-16 |
159.10 |
159.58 |
158.86 |
158.86 |
0.0M |
2022-09-15 |
159.87 |
159.87 |
159.17 |
159.19 |
0.0M |
2022-09-14 |
159.81 |
159.81 |
159.16 |
159.45 |
0.0M |
2022-09-13 |
157.59 |
159.43 |
157.24 |
159.43 |
0.0M |
2022-09-12 |
157.47 |
158.19 |
157.47 |
157.95 |
0.0M |
2022-09-09 |
158.97 |
159.43 |
158.32 |
159.43 |
0.0M |
2022-09-08 |
160.35 |
160.77 |
160.10 |
160.77 |
0.0M |
2022-09-07 |
161.63 |
161.82 |
160.99 |
160.99 |
0.0M |
2022-09-06 |
160.72 |
161.91 |
160.72 |
161.56 |
0.0M |
2022-09-05 |
161.91 |
161.91 |
161.37 |
161.53 |
0.0M |
2022-09-02 |
160.51 |
160.57 |
159.83 |
159.83 |
0.0M |
2022-09-01 |
159.84 |
161.04 |
159.45 |
160.94 |
0.0M |
2022-08-31 |
159.99 |
160.43 |
159.20 |
159.20 |
0.0M |
2022-08-30 |
160.41 |
160.41 |
159.70 |
159.75 |
0.0M |
2022-08-29 |
160.91 |
161.04 |
160.26 |
160.37 |
0.0M |
2022-08-26 |
161.16 |
161.16 |
159.74 |
160.43 |
0.0M |
2022-08-25 |
160.39 |
161.05 |
160.39 |
160.97 |
0.0M |
2022-08-24 |
161.32 |
161.72 |
160.83 |
160.83 |
0.0M |
2022-08-23 |
162.01 |
162.51 |
160.85 |
160.85 |
0.0M |
2022-08-22 |
160.35 |
161.45 |
160.35 |
161.45 |
0.0M |
2022-08-19 |
159.40 |
159.81 |
159.15 |
159.81 |
0.0M |
2022-08-18 |
157.97 |
158.72 |
157.81 |
158.64 |
0.0M |
2022-08-17 |
157.95 |
157.95 |
157.61 |
157.70 |
0.0M |
2022-08-16 |
158.44 |
158.64 |
157.83 |
157.91 |
0.0M |
2022-08-15 |
156.89 |
157.73 |
156.89 |
157.73 |
0.0M |
2022-08-12 |
155.87 |
156.73 |
155.87 |
156.64 |
0.0M |
2022-08-11 |
155.87 |
155.87 |
155.27 |
155.54 |
0.0M |
2022-08-10 |
157.12 |
157.34 |
155.24 |
155.54 |
0.0M |
2022-08-09 |
158.51 |
158.62 |
157.80 |
158.05 |
0.0M |
2022-08-08 |
158.88 |
158.88 |
158.16 |
158.23 |
0.0M |
2022-08-05 |
158.39 |
159.07 |
158.32 |
159.07 |
0.0M |
2022-08-04 |
159.18 |
159.35 |
158.50 |
158.53 |
0.0M |
2022-08-03 |
159.39 |
159.60 |
158.85 |
159.52 |
0.0M |
2022-08-02 |
158.74 |
159.16 |
158.74 |
158.92 |
0.0M |
2022-08-01 |
158.80 |
158.85 |
158.14 |
158.14 |
0.0M |
2022-07-29 |
158.63 |
159.86 |
158.63 |
159.36 |
0.0M |
2022-07-28 |
158.78 |
160.21 |
158.78 |
159.86 |
0.0M |
2022-07-27 |
159.66 |
159.90 |
159.27 |
159.82 |
0.0M |
2022-07-26 |
158.66 |
160.07 |
158.66 |
160.07 |
0.0M |
2022-07-25 |
158.97 |
159.11 |
157.98 |
158.54 |
0.0M |
2022-07-22 |
158.39 |
159.71 |
158.39 |
158.61 |
0.0M |
2022-07-21 |
158.06 |
158.52 |
157.11 |
158.41 |
0.0M |
2022-07-20 |
157.32 |
158.18 |
157.32 |
158.14 |
0.0M |
2022-07-19 |
158.74 |
158.74 |
157.27 |
157.64 |
0.0M |
2022-07-18 |
159.79 |
159.79 |
158.82 |
158.82 |
0.0M |
2022-07-15 |
161.32 |
161.36 |
160.13 |
160.13 |
0.0M |
2022-07-14 |
161.11 |
161.31 |
160.54 |
161.19 |
0.0M |
2022-07-13 |
161.02 |
161.51 |
159.94 |
160.17 |
0.0M |
2022-07-12 |
161.34 |
161.74 |
160.62 |
160.62 |
0.0M |
2022-07-11 |
159.65 |
160.67 |
159.65 |
160.36 |
0.0M |
2022-07-08 |
159.25 |
160.33 |
158.56 |
158.56 |
0.0M |
2022-07-07 |
158.76 |
159.22 |
158.49 |
159.16 |
0.0M |
2022-07-06 |
158.14 |
159.64 |
158.14 |
159.41 |
0.0M |
2022-07-05 |
155.18 |
158.51 |
155.18 |
158.46 |
0.0M |
2022-07-04 |
155.56 |
155.56 |
154.93 |
155.49 |
0.0M |
2022-07-01 |
154.96 |
156.64 |
154.73 |
155.93 |
0.0M |
2022-06-30 |
154.86 |
155.57 |
154.66 |
154.67 |
0.0M |
2022-06-29 |
153.59 |
154.24 |
153.27 |
154.24 |
0.0M |
2022-06-28 |
152.47 |
153.24 |
152.31 |
153.15 |
0.0M |
2022-06-27 |
152.74 |
152.74 |
152.10 |
152.10 |
0.0M |
2022-06-24 |
153.45 |
153.45 |
153.09 |
153.09 |
0.0M |
2022-06-23 |
152.58 |
153.86 |
152.58 |
153.65 |
0.0M |
2022-06-22 |
153.72 |
153.72 |
152.39 |
152.39 |
0.0M |
2022-06-21 |
152.73 |
152.73 |
152.28 |
152.49 |
0.0M |
2022-06-20 |
152.97 |
153.14 |
152.74 |
152.82 |
0.0M |
2022-06-17 |
153.45 |
153.89 |
153.28 |
153.85 |
0.0M |
2022-06-16 |
154.39 |
154.49 |
153.21 |
153.28 |
0.0M |
2022-06-15 |
153.41 |
154.34 |
153.12 |
154.34 |
0.0M |
2022-06-14 |
153.92 |
154.18 |
153.88 |
153.88 |
0.0M |
2022-06-13 |
153.74 |
154.25 |
153.68 |
154.25 |
0.0M |
2022-06-10 |
152.40 |
153.68 |
152.40 |
153.68 |
0.0M |
2022-06-09 |
151.35 |
152.06 |
151.35 |
152.06 |
0.0M |
2022-06-08 |
151.80 |
151.80 |
150.98 |
151.11 |
0.0M |
2022-06-07 |
151.86 |
152.28 |
151.86 |
151.88 |
0.0M |
2022-06-06 |
151.39 |
151.84 |
151.39 |
151.84 |
0.0M |
2022-06-03 |
151.20 |
151.58 |
151.01 |
151.58 |
0.0M |
2022-06-02 |
152.17 |
152.17 |
151.60 |
151.60 |
0.0M |
2022-06-01 |
151.73 |
152.70 |
151.73 |
152.70 |
0.0M |
2022-05-31 |
151.66 |
152.41 |
151.66 |
151.84 |
0.0M |
2022-05-30 |
151.54 |
151.61 |
151.06 |
151.06 |
0.0M |
2022-05-27 |
151.75 |
152.31 |
151.75 |
152.29 |
0.0M |
2022-05-26 |
152.65 |
152.65 |
151.96 |
151.96 |
0.0M |
2022-05-25 |
152.37 |
152.72 |
152.37 |
152.72 |
0.0M |
2022-05-24 |
151.67 |
151.95 |
151.56 |
151.73 |
0.0M |
2022-05-23 |
153.15 |
153.16 |
152.10 |
152.10 |
0.0M |
2022-05-20 |
153.55 |
154.03 |
153.55 |
153.99 |
0.0M |
2022-05-19 |
155.06 |
155.06 |
153.37 |
153.37 |
0.0M |
2022-05-18 |
154.24 |
154.51 |
154.04 |
154.47 |
0.0M |
2022-05-17 |
155.26 |
155.26 |
153.94 |
153.94 |
0.0M |
2022-05-16 |
156.10 |
156.30 |
155.60 |
156.24 |
0.0M |
2022-05-13 |
156.26 |
156.59 |
155.96 |
155.96 |
0.0M |
2022-05-12 |
154.66 |
156.39 |
154.66 |
156.05 |
0.0M |
2022-05-11 |
153.84 |
153.90 |
153.38 |
153.66 |
0.0M |
2022-05-10 |
153.75 |
154.05 |
153.54 |
153.91 |
0.0M |
2022-05-09 |
154.11 |
154.11 |
153.30 |
154.01 |
0.0M |
2022-05-06 |
154.32 |
154.32 |
152.94 |
153.09 |
0.0M |
2022-05-05 |
152.89 |
154.07 |
152.78 |
153.98 |
0.0M |
2022-05-04 |
153.63 |
153.63 |
153.13 |
153.18 |
0.0M |
2022-05-03 |
154.01 |
154.10 |
153.24 |
153.62 |
0.0M |
2022-05-02 |
153.40 |
154.03 |
153.40 |
154.00 |
0.0M |
2022-04-29 |
153.80 |
153.80 |
153.25 |
153.64 |
0.0M |
2022-04-28 |
154.17 |
154.53 |
153.83 |
154.09 |
0.0M |
2022-04-27 |
152.70 |
154.35 |
152.70 |
153.84 |
0.0M |
2022-04-26 |
151.45 |
152.26 |
151.32 |
152.26 |
0.0M |
2022-04-25 |
151.26 |
151.55 |
150.73 |
151.55 |
0.0M |
2022-04-22 |
149.58 |
149.96 |
149.39 |
149.96 |
0.0M |
2022-04-21 |
148.75 |
149.11 |
148.32 |
149.11 |
0.0M |
2022-04-20 |
149.94 |
149.99 |
149.30 |
149.39 |
0.0M |
2022-04-19 |
150.61 |
150.61 |
150.19 |
150.32 |
0.0M |
2022-04-14 |
149.14 |
150.82 |
149.08 |
150.39 |
0.0M |
2022-04-13 |
150.09 |
150.45 |
149.78 |
149.83 |
0.0M |
2022-04-12 |
149.33 |
149.71 |
148.72 |
149.71 |
0.0M |
2022-04-11 |
148.84 |
149.01 |
148.20 |
149.01 |
0.0M |
2022-04-08 |
149.39 |
149.51 |
149.01 |
149.17 |
0.0M |
2022-04-07 |
148.77 |
149.06 |
148.57 |
149.00 |
0.0M |
2022-04-06 |
148.71 |
148.76 |
148.43 |
148.71 |
0.0M |
2022-04-05 |
147.88 |
148.38 |
147.82 |
148.38 |
0.0M |
2022-04-04 |
147.00 |
147.69 |
147.00 |
147.60 |
0.0M |
2022-04-01 |
146.82 |
147.06 |
146.79 |
147.01 |
0.0M |
2022-03-31 |
145.61 |
146.69 |
145.61 |
146.62 |
0.0M |
2022-03-30 |
146.13 |
146.25 |
145.56 |
145.63 |
0.0M |
2022-03-29 |
147.51 |
147.84 |
146.00 |
146.24 |
0.0M |
2022-03-28 |
148.21 |
148.40 |
147.69 |
148.14 |
0.0M |
2022-03-25 |
147.82 |
148.14 |
147.61 |
147.93 |
0.0M |
2022-03-24 |
148.50 |
148.54 |
148.02 |
148.24 |
0.0M |
2022-03-23 |
147.87 |
148.44 |
147.86 |
148.13 |
0.0M |
2022-03-22 |
148.36 |
148.36 |
147.55 |
147.86 |
0.0M |
2022-03-21 |
147.84 |
148.05 |
147.75 |
147.94 |
0.0M |
2022-03-18 |
147.70 |
148.49 |
147.68 |
147.83 |
0.0M |
2022-03-17 |
148.01 |
148.25 |
147.20 |
147.21 |
0.0M |
2022-03-16 |
149.38 |
149.38 |
148.49 |
148.77 |
0.0M |
2022-03-15 |
148.92 |
149.78 |
148.80 |
149.58 |
0.0M |
2022-03-14 |
149.97 |
149.97 |
149.13 |
149.13 |
0.0M |
2022-03-11 |
149.42 |
149.97 |
148.65 |
149.97 |
0.0M |
2022-03-10 |
148.76 |
149.15 |
147.87 |
149.11 |
0.0M |
2022-03-09 |
150.61 |
150.61 |
148.26 |
148.26 |
0.0M |
2022-03-08 |
151.49 |
151.49 |
150.68 |
151.16 |
0.0M |
2022-03-07 |
151.59 |
152.24 |
150.78 |
151.76 |
0.0M |
2022-03-04 |
149.63 |
151.23 |
149.53 |
151.21 |
0.0M |
2022-03-03 |
148.50 |
149.20 |
148.50 |
149.04 |
0.0M |
2022-03-02 |
148.71 |
149.33 |
148.26 |
148.26 |
0.0M |
2022-03-01 |
146.84 |
148.79 |
146.84 |
148.79 |
0.0M |
2022-02-28 |
147.32 |
147.32 |
146.78 |
146.78 |
0.0M |
2022-02-25 |
146.85 |
147.28 |
146.15 |
146.25 |
0.0M |
2022-02-24 |
146.46 |
147.78 |
146.33 |
147.74 |
0.0M |
2022-02-23 |
144.97 |
145.47 |
144.83 |
145.40 |
0.0M |
2022-02-22 |
145.89 |
145.89 |
144.97 |
145.12 |
0.0M |
2022-02-21 |
144.75 |
145.48 |
144.75 |
145.29 |
0.0M |
2022-02-18 |
144.73 |
145.42 |
144.73 |
145.30 |
0.0M |
2022-02-17 |
144.59 |
144.96 |
144.59 |
144.79 |
0.0M |
2022-02-16 |
145.05 |
145.14 |
144.88 |
145.00 |
0.0M |
2022-02-15 |
145.81 |
145.81 |
145.12 |
145.12 |
0.0M |
2022-02-14 |
145.47 |
146.05 |
145.47 |
145.71 |
0.0M |
2022-02-11 |
144.84 |
144.88 |
144.53 |
144.60 |
0.0M |
2022-02-10 |
144.81 |
145.14 |
143.72 |
143.77 |
0.0M |
2022-02-09 |
145.13 |
145.13 |
144.69 |
144.72 |
0.0M |
2022-02-08 |
145.17 |
145.24 |
144.91 |
145.11 |
0.0M |
2022-02-07 |
144.83 |
144.97 |
144.70 |
144.76 |
0.0M |
2022-02-04 |
144.87 |
145.01 |
144.63 |
144.70 |
0.0M |
2022-02-03 |
147.08 |
147.25 |
145.07 |
145.07 |
0.0M |
2022-02-02 |
147.19 |
147.19 |
146.70 |
147.05 |
0.0M |
2022-02-01 |
147.40 |
147.65 |
147.30 |
147.65 |
0.0M |
2022-01-31 |
148.62 |
148.80 |
148.17 |
148.17 |
0.0M |
2022-01-28 |
149.08 |
149.08 |
148.73 |
148.73 |
0.0M |
2022-01-27 |
148.30 |
148.90 |
148.25 |
148.90 |
0.0M |
2022-01-26 |
147.42 |
147.62 |
147.34 |
147.55 |
0.0M |
2022-01-25 |
147.27 |
147.78 |
147.20 |
147.58 |
0.0M |
2022-01-24 |
147.01 |
147.39 |
146.81 |
147.16 |
0.0M |
2022-01-21 |
146.85 |
146.85 |
146.62 |
146.73 |
0.0M |
2022-01-20 |
146.32 |
146.77 |
146.32 |
146.71 |
0.0M |
2022-01-19 |
146.65 |
146.73 |
146.48 |
146.59 |
0.0M |
2022-01-18 |
145.89 |
146.84 |
145.85 |
146.76 |
0.0M |
2022-01-17 |
145.66 |
145.93 |
145.60 |
145.88 |
0.0M |
2022-01-14 |
145.35 |
145.89 |
145.25 |
145.89 |
0.0M |
2022-01-13 |
145.24 |
145.48 |
145.22 |
145.34 |
0.0M |
2022-01-12 |
146.75 |
146.75 |
145.89 |
145.89 |
0.0M |
2022-01-11 |
146.94 |
147.05 |
146.64 |
146.64 |
0.0M |
2022-01-10 |
147.13 |
147.61 |
147.06 |
147.17 |
0.0M |
2022-01-07 |
147.49 |
147.54 |
146.96 |
146.96 |
0.0M |
2022-01-06 |
147.75 |
147.75 |
147.30 |
147.52 |
0.0M |
2022-01-05 |
147.88 |
147.88 |
147.36 |
147.39 |
0.0M |
2022-01-04 |
147.92 |
148.08 |
147.65 |
148.01 |
0.0M |
2022-01-03 |
147.32 |
147.86 |
147.05 |
147.86 |
0.0M |