| 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 |
99.70 |
101.00 |
99.70 |
100.50 |
0.0M |
| 2022-12-29 |
99.60 |
101.00 |
99.40 |
99.90 |
0.1M |
| 2022-12-28 |
100.50 |
100.50 |
99.50 |
100.50 |
0.0M |
| 2022-12-27 |
101.00 |
101.00 |
100.00 |
100.50 |
0.0M |
| 2022-12-26 |
102.00 |
102.00 |
101.00 |
101.00 |
0.0M |
| 2022-12-23 |
100.50 |
102.00 |
100.00 |
101.00 |
0.1M |
| 2022-12-22 |
100.50 |
101.50 |
100.50 |
101.50 |
0.0M |
| 2022-12-21 |
99.00 |
100.50 |
99.00 |
100.50 |
0.0M |
| 2022-12-20 |
100.50 |
101.50 |
98.40 |
99.00 |
0.2M |
| 2022-12-19 |
100.50 |
101.00 |
100.50 |
101.00 |
0.0M |
| 2022-12-16 |
101.00 |
101.50 |
100.00 |
100.50 |
0.1M |
| 2022-12-15 |
101.50 |
102.50 |
101.00 |
102.00 |
0.1M |
| 2022-12-14 |
101.50 |
103.00 |
101.50 |
101.50 |
0.1M |
| 2022-12-13 |
101.50 |
102.50 |
101.00 |
101.00 |
0.1M |
| 2022-12-12 |
102.00 |
103.00 |
101.00 |
102.00 |
0.0M |
| 2022-12-09 |
103.50 |
103.50 |
101.50 |
102.00 |
0.1M |
| 2022-12-08 |
101.00 |
103.50 |
100.50 |
103.50 |
0.0M |
| 2022-12-07 |
102.00 |
103.00 |
101.00 |
101.00 |
0.1M |
| 2022-12-06 |
106.00 |
106.50 |
101.50 |
102.00 |
0.2M |
| 2022-12-05 |
106.50 |
106.50 |
105.50 |
106.00 |
0.1M |
| 2022-12-02 |
105.00 |
107.00 |
105.00 |
105.00 |
0.1M |
| 2022-12-01 |
106.50 |
106.50 |
104.50 |
105.50 |
0.1M |
| 2022-11-30 |
105.00 |
106.50 |
104.00 |
105.50 |
0.1M |
| 2022-11-29 |
102.50 |
106.00 |
102.50 |
105.00 |
0.1M |
| 2022-11-28 |
102.00 |
102.50 |
101.00 |
102.50 |
0.0M |
| 2022-11-25 |
104.00 |
105.00 |
102.00 |
102.00 |
0.1M |
| 2022-11-24 |
103.00 |
105.50 |
103.00 |
103.50 |
0.1M |
| 2022-11-23 |
101.50 |
103.00 |
100.50 |
103.00 |
0.0M |
| 2022-11-22 |
101.50 |
101.50 |
100.00 |
100.50 |
0.1M |
| 2022-11-21 |
102.00 |
102.00 |
99.90 |
101.50 |
0.1M |
| 2022-11-18 |
104.00 |
104.00 |
100.00 |
100.50 |
0.3M |
| 2022-11-17 |
105.00 |
105.50 |
103.00 |
104.00 |
0.3M |
| 2022-11-16 |
106.00 |
106.00 |
103.50 |
105.00 |
0.1M |
| 2022-11-15 |
106.00 |
107.50 |
105.00 |
105.00 |
0.2M |
| 2022-11-14 |
110.00 |
112.50 |
105.00 |
107.00 |
0.6M |
| 2022-11-11 |
107.50 |
112.00 |
106.00 |
109.50 |
0.3M |
| 2022-11-10 |
106.00 |
108.00 |
104.50 |
106.50 |
0.1M |
| 2022-11-09 |
108.00 |
114.50 |
107.00 |
107.00 |
0.5M |
| 2022-11-08 |
100.50 |
109.00 |
100.50 |
107.50 |
0.4M |
| 2022-11-07 |
100.50 |
102.00 |
99.60 |
100.00 |
0.1M |
| 2022-11-04 |
100.00 |
101.00 |
98.90 |
100.50 |
0.1M |
| 2022-11-03 |
99.50 |
101.00 |
99.50 |
100.50 |
0.0M |
| 2022-11-02 |
102.00 |
102.00 |
100.50 |
101.00 |
0.0M |
| 2022-11-01 |
100.50 |
102.50 |
100.50 |
102.00 |
0.1M |
| 2022-10-31 |
99.90 |
102.50 |
99.90 |
101.00 |
0.0M |
| 2022-10-28 |
101.00 |
103.50 |
99.70 |
99.70 |
0.1M |
| 2022-10-27 |
98.40 |
102.50 |
98.40 |
102.00 |
0.1M |
| 2022-10-26 |
98.10 |
99.50 |
98.10 |
98.90 |
0.1M |
| 2022-10-25 |
100.00 |
100.00 |
98.60 |
98.90 |
0.0M |
| 2022-10-24 |
102.00 |
103.50 |
99.90 |
100.00 |
0.1M |
| 2022-10-21 |
104.00 |
104.00 |
100.00 |
100.00 |
0.1M |
| 2022-10-20 |
104.50 |
104.50 |
98.60 |
104.00 |
0.3M |
| 2022-10-19 |
107.00 |
107.00 |
104.50 |
105.00 |
0.1M |
| 2022-10-18 |
109.50 |
109.50 |
106.50 |
106.50 |
0.0M |
| 2022-10-17 |
108.50 |
109.00 |
105.50 |
108.00 |
0.1M |
| 2022-10-14 |
110.00 |
112.50 |
110.00 |
111.00 |
0.1M |
| 2022-10-13 |
116.00 |
116.00 |
108.00 |
108.50 |
0.3M |
| 2022-10-12 |
112.50 |
117.00 |
112.50 |
117.00 |
0.2M |
| 2022-10-11 |
118.50 |
118.50 |
111.50 |
112.50 |
0.2M |
| 2022-10-07 |
115.00 |
116.50 |
113.50 |
116.50 |
0.1M |
| 2022-10-06 |
110.50 |
115.50 |
110.50 |
115.50 |
0.2M |
| 2022-10-05 |
111.50 |
113.50 |
110.50 |
110.50 |
0.2M |
| 2022-10-04 |
112.00 |
112.00 |
110.00 |
111.50 |
0.1M |
| 2022-10-03 |
110.00 |
112.50 |
110.00 |
110.00 |
0.1M |
| 2022-09-30 |
111.00 |
113.50 |
108.50 |
112.00 |
0.2M |
| 2022-09-29 |
110.50 |
115.50 |
109.00 |
112.50 |
0.4M |
| 2022-09-28 |
107.00 |
109.50 |
105.00 |
108.00 |
0.2M |
| 2022-09-27 |
106.00 |
107.50 |
104.00 |
106.50 |
0.3M |
| 2022-09-26 |
106.00 |
108.50 |
104.00 |
108.00 |
0.3M |
| 2022-09-23 |
113.00 |
113.00 |
106.00 |
107.00 |
0.2M |
| 2022-09-22 |
112.00 |
114.00 |
111.00 |
113.50 |
0.1M |
| 2022-09-21 |
114.00 |
114.00 |
110.00 |
111.00 |
0.2M |
| 2022-09-20 |
111.50 |
115.00 |
111.50 |
114.50 |
0.2M |
| 2022-09-19 |
113.00 |
113.00 |
109.00 |
110.00 |
0.2M |
| 2022-09-16 |
114.50 |
116.00 |
113.00 |
113.50 |
0.1M |
| 2022-09-15 |
119.00 |
119.00 |
114.00 |
114.50 |
0.2M |
| 2022-09-14 |
118.00 |
119.50 |
116.50 |
119.00 |
0.1M |
| 2022-09-13 |
118.50 |
123.50 |
118.00 |
119.50 |
0.2M |
| 2022-09-12 |
125.00 |
125.00 |
118.00 |
118.00 |
0.2M |
| 2022-09-08 |
123.50 |
124.00 |
122.00 |
122.50 |
0.1M |
| 2022-09-07 |
121.00 |
127.50 |
120.00 |
122.50 |
0.3M |
| 2022-09-06 |
127.50 |
127.50 |
121.50 |
121.50 |
0.3M |
| 2022-09-05 |
129.50 |
129.50 |
126.00 |
127.00 |
0.2M |
| 2022-09-02 |
129.50 |
133.00 |
126.00 |
128.00 |
0.4M |
| 2022-09-01 |
128.50 |
130.50 |
126.00 |
128.00 |
0.2M |
| 2022-08-31 |
128.00 |
130.00 |
126.00 |
130.00 |
0.3M |
| 2022-08-30 |
129.50 |
135.00 |
127.50 |
128.50 |
0.7M |
| 2022-08-29 |
130.00 |
134.00 |
123.50 |
129.00 |
0.8M |
| 2022-08-26 |
130.00 |
138.00 |
128.00 |
135.50 |
0.9M |
| 2022-08-25 |
129.00 |
131.50 |
125.50 |
126.50 |
1.1M |
| 2022-08-24 |
117.00 |
125.50 |
116.00 |
125.50 |
1.3M |
| 2022-08-23 |
112.50 |
115.00 |
111.50 |
114.50 |
0.3M |
| 2022-08-22 |
110.00 |
114.00 |
108.00 |
112.00 |
0.6M |
| 2022-08-19 |
106.50 |
113.50 |
105.50 |
110.50 |
1.0M |
| 2022-08-18 |
103.50 |
107.50 |
103.00 |
104.00 |
0.3M |
| 2022-08-17 |
98.80 |
108.00 |
98.80 |
104.00 |
0.8M |
| 2022-08-16 |
100.00 |
100.00 |
97.90 |
98.60 |
0.1M |
| 2022-08-15 |
100.00 |
100.00 |
98.10 |
99.90 |
0.1M |
| 2022-08-12 |
100.00 |
100.00 |
97.90 |
100.00 |
0.2M |
| 2022-08-11 |
100.50 |
100.50 |
96.80 |
99.30 |
0.2M |
| 2022-08-10 |
101.50 |
101.50 |
97.00 |
98.40 |
0.5M |
| 2022-08-09 |
95.00 |
103.50 |
95.00 |
101.50 |
0.7M |
| 2022-08-08 |
90.30 |
95.50 |
90.30 |
95.30 |
0.6M |
| 2022-08-05 |
88.70 |
90.90 |
87.70 |
90.30 |
0.4M |
| 2022-08-04 |
86.20 |
89.20 |
85.60 |
88.60 |
0.8M |
| 2022-08-03 |
83.00 |
87.00 |
82.20 |
86.00 |
0.6M |
| 2022-08-02 |
83.30 |
84.20 |
81.00 |
82.20 |
0.2M |
| 2022-08-01 |
83.90 |
86.00 |
83.30 |
83.30 |
0.4M |
| 2022-07-29 |
83.00 |
85.40 |
82.90 |
83.20 |
0.2M |
| 2022-07-28 |
82.70 |
83.60 |
82.00 |
83.00 |
0.1M |
| 2022-07-27 |
83.50 |
84.00 |
82.30 |
82.50 |
0.1M |
| 2022-07-26 |
78.70 |
83.00 |
78.40 |
83.00 |
0.4M |
| 2022-07-25 |
78.50 |
78.50 |
77.50 |
78.50 |
0.1M |
| 2022-07-22 |
76.70 |
80.60 |
76.10 |
78.40 |
0.7M |
| 2022-07-21 |
76.50 |
76.80 |
76.10 |
76.50 |
0.1M |
| 2022-07-20 |
77.00 |
77.00 |
76.10 |
76.40 |
0.1M |
| 2022-07-19 |
77.30 |
77.30 |
76.50 |
76.90 |
0.0M |
| 2022-07-18 |
76.90 |
77.30 |
76.50 |
77.30 |
0.0M |
| 2022-07-15 |
75.30 |
78.00 |
75.30 |
78.00 |
0.1M |
| 2022-07-14 |
75.30 |
76.00 |
75.00 |
75.40 |
0.0M |
| 2022-07-13 |
75.40 |
75.40 |
74.90 |
75.30 |
0.1M |
| 2022-07-12 |
75.00 |
75.60 |
74.00 |
74.70 |
0.0M |
| 2022-07-11 |
75.80 |
76.20 |
75.80 |
75.80 |
0.0M |
| 2022-07-08 |
76.00 |
76.00 |
75.80 |
75.80 |
0.0M |
| 2022-07-07 |
75.50 |
76.00 |
75.40 |
75.80 |
0.0M |
| 2022-07-06 |
76.30 |
76.30 |
75.70 |
75.70 |
0.0M |
| 2022-07-05 |
78.00 |
78.00 |
75.80 |
76.20 |
0.0M |
| 2022-07-04 |
76.70 |
76.70 |
75.40 |
76.20 |
0.0M |
| 2022-07-01 |
77.20 |
77.60 |
76.40 |
76.40 |
0.1M |
| 2022-06-30 |
77.20 |
78.40 |
77.20 |
77.20 |
0.1M |
| 2022-06-29 |
79.00 |
79.00 |
78.00 |
78.00 |
0.0M |
| 2022-06-28 |
78.10 |
78.10 |
77.40 |
77.50 |
0.0M |
| 2022-06-27 |
78.30 |
79.20 |
77.30 |
77.90 |
0.1M |
| 2022-06-24 |
81.60 |
82.00 |
81.20 |
81.40 |
0.1M |
| 2022-06-23 |
80.00 |
81.60 |
80.00 |
81.20 |
0.0M |
| 2022-06-22 |
81.00 |
82.50 |
80.00 |
80.50 |
0.1M |
| 2022-06-21 |
80.40 |
80.70 |
79.90 |
80.70 |
0.0M |
| 2022-06-20 |
80.00 |
81.40 |
79.80 |
80.10 |
0.0M |
| 2022-06-17 |
79.10 |
80.00 |
79.10 |
80.00 |
0.0M |
| 2022-06-16 |
80.40 |
80.40 |
78.90 |
79.90 |
0.0M |
| 2022-06-15 |
79.60 |
80.10 |
79.10 |
80.10 |
0.0M |
| 2022-06-14 |
79.60 |
80.20 |
79.30 |
79.60 |
0.0M |
| 2022-06-13 |
80.00 |
81.40 |
79.30 |
80.10 |
0.1M |
| 2022-06-10 |
79.00 |
81.00 |
79.00 |
81.00 |
0.0M |
| 2022-06-09 |
81.00 |
81.10 |
78.20 |
80.20 |
0.1M |
| 2022-06-08 |
82.50 |
85.20 |
82.00 |
82.50 |
0.4M |
| 2022-06-07 |
77.50 |
77.50 |
77.50 |
77.50 |
0.0M |
| 2022-06-06 |
76.60 |
77.30 |
76.50 |
77.30 |
0.0M |
| 2022-06-02 |
77.10 |
77.30 |
77.10 |
77.20 |
0.0M |
| 2022-06-01 |
77.00 |
77.20 |
76.20 |
77.20 |
0.0M |
| 2022-05-31 |
76.50 |
76.50 |
76.10 |
76.30 |
0.0M |
| 2022-05-30 |
76.40 |
76.70 |
76.00 |
76.50 |
0.0M |
| 2022-05-27 |
76.10 |
76.30 |
76.10 |
76.10 |
0.0M |
| 2022-05-26 |
76.00 |
76.00 |
76.00 |
76.00 |
0.0M |
| 2022-05-25 |
76.00 |
76.00 |
76.00 |
76.00 |
0.0M |
| 2022-05-24 |
76.20 |
76.70 |
76.00 |
76.00 |
0.0M |
| 2022-05-23 |
76.00 |
76.00 |
76.00 |
76.00 |
0.2M |
| 2022-05-20 |
75.80 |
76.10 |
75.80 |
76.10 |
0.0M |
| 2022-05-19 |
75.80 |
75.90 |
75.80 |
75.80 |
0.0M |
| 2022-05-18 |
74.70 |
75.90 |
74.30 |
75.70 |
0.0M |
| 2022-05-17 |
75.00 |
75.90 |
74.60 |
75.00 |
0.0M |
| 2022-05-16 |
75.60 |
75.90 |
74.00 |
75.00 |
0.1M |
| 2022-05-13 |
75.90 |
76.00 |
75.40 |
75.40 |
0.0M |
| 2022-05-12 |
76.70 |
77.00 |
75.20 |
75.50 |
0.1M |
| 2022-05-11 |
77.60 |
77.70 |
76.90 |
77.10 |
0.0M |
| 2022-05-10 |
77.10 |
79.50 |
76.50 |
77.60 |
0.1M |
| 2022-05-09 |
77.50 |
77.90 |
77.00 |
77.90 |
0.1M |
| 2022-05-06 |
77.70 |
78.10 |
77.60 |
77.60 |
0.0M |
| 2022-05-05 |
79.30 |
80.30 |
78.20 |
78.20 |
0.0M |
| 2022-05-04 |
79.00 |
79.00 |
79.00 |
79.00 |
0.0M |
| 2022-05-03 |
78.90 |
79.70 |
78.90 |
79.10 |
0.0M |
| 2022-04-29 |
78.90 |
78.90 |
78.90 |
78.90 |
0.0M |
| 2022-04-27 |
78.20 |
78.80 |
77.80 |
78.00 |
0.0M |
| 2022-04-26 |
78.80 |
78.80 |
78.20 |
78.20 |
0.0M |
| 2022-04-22 |
78.90 |
82.90 |
77.50 |
78.20 |
0.1M |
| 2022-04-21 |
78.10 |
78.10 |
78.00 |
78.00 |
0.0M |
| 2022-04-20 |
78.20 |
78.50 |
78.10 |
78.10 |
0.0M |
| 2022-04-19 |
77.60 |
78.00 |
77.60 |
78.00 |
0.0M |
| 2022-04-18 |
79.00 |
79.00 |
76.40 |
77.70 |
0.0M |
| 2022-04-15 |
80.00 |
80.00 |
78.00 |
78.20 |
0.0M |
| 2022-04-14 |
80.00 |
80.10 |
80.00 |
80.10 |
0.0M |
| 2022-04-13 |
80.90 |
80.90 |
80.00 |
80.00 |
0.1M |
| 2022-04-12 |
81.70 |
81.70 |
79.70 |
80.80 |
0.1M |
| 2022-04-11 |
77.60 |
81.80 |
77.60 |
79.80 |
0.2M |
| 2022-04-08 |
76.20 |
77.40 |
76.20 |
77.40 |
0.1M |
| 2022-04-07 |
75.20 |
76.60 |
75.20 |
76.20 |
0.1M |
| 2022-04-06 |
75.10 |
76.50 |
75.10 |
75.60 |
0.1M |
| 2022-04-01 |
74.90 |
75.10 |
74.80 |
75.00 |
0.1M |
| 2022-03-31 |
74.90 |
75.30 |
74.80 |
75.20 |
0.0M |
| 2022-03-30 |
75.00 |
75.40 |
74.90 |
75.10 |
0.1M |
| 2022-03-29 |
75.50 |
75.50 |
74.90 |
74.90 |
0.0M |
| 2022-03-28 |
75.40 |
75.50 |
74.90 |
74.90 |
0.0M |
| 2022-03-25 |
75.50 |
75.60 |
75.40 |
75.40 |
0.0M |
| 2022-03-24 |
76.50 |
76.50 |
75.60 |
75.70 |
0.0M |
| 2022-03-23 |
75.80 |
76.50 |
75.10 |
76.40 |
0.2M |
| 2022-03-22 |
75.30 |
75.50 |
75.30 |
75.50 |
0.0M |
| 2022-03-21 |
74.40 |
75.90 |
74.40 |
75.90 |
0.0M |
| 2022-03-18 |
76.00 |
76.00 |
75.50 |
75.50 |
0.0M |
| 2022-03-17 |
76.10 |
76.50 |
75.50 |
75.70 |
0.0M |
| 2022-03-16 |
76.00 |
76.00 |
74.50 |
75.80 |
0.0M |
| 2022-03-15 |
74.90 |
75.10 |
74.60 |
74.60 |
0.0M |
| 2022-03-14 |
76.00 |
76.00 |
75.10 |
75.10 |
0.0M |
| 2022-03-11 |
76.00 |
76.00 |
75.50 |
75.50 |
0.0M |
| 2022-03-10 |
76.20 |
76.20 |
74.50 |
76.10 |
0.0M |
| 2022-03-09 |
75.20 |
75.30 |
74.80 |
75.20 |
0.0M |
| 2022-03-08 |
74.80 |
75.40 |
74.00 |
74.00 |
0.0M |
| 2022-03-07 |
75.80 |
75.80 |
74.90 |
74.90 |
0.0M |
| 2022-03-04 |
75.10 |
75.80 |
75.10 |
75.80 |
0.0M |
| 2022-03-03 |
75.50 |
75.60 |
75.40 |
75.60 |
0.0M |
| 2022-03-02 |
76.50 |
76.50 |
75.70 |
75.80 |
0.0M |
| 2022-03-01 |
75.50 |
76.00 |
75.50 |
75.60 |
0.0M |
| 2022-02-25 |
75.00 |
75.00 |
74.80 |
75.00 |
0.0M |
| 2022-02-24 |
75.00 |
75.00 |
74.80 |
74.80 |
0.0M |
| 2022-02-23 |
75.10 |
75.20 |
74.90 |
75.10 |
0.0M |
| 2022-02-22 |
75.00 |
75.00 |
74.90 |
74.90 |
0.0M |
| 2022-02-21 |
75.40 |
75.40 |
75.00 |
75.10 |
0.0M |
| 2022-02-18 |
75.70 |
75.90 |
75.50 |
75.50 |
0.0M |
| 2022-02-17 |
76.00 |
76.30 |
75.90 |
75.90 |
0.0M |
| 2022-02-16 |
76.00 |
76.00 |
75.70 |
76.00 |
0.0M |
| 2022-02-15 |
75.30 |
75.50 |
75.30 |
75.30 |
0.0M |
| 2022-02-14 |
75.30 |
75.50 |
75.00 |
75.30 |
0.0M |
| 2022-02-11 |
75.50 |
75.60 |
75.40 |
75.40 |
0.0M |
| 2022-02-10 |
75.50 |
75.50 |
75.20 |
75.20 |
0.0M |
| 2022-02-09 |
75.20 |
75.50 |
75.10 |
75.50 |
0.0M |
| 2022-02-08 |
75.50 |
75.50 |
74.90 |
75.20 |
0.0M |
| 2022-02-07 |
74.20 |
74.90 |
74.20 |
74.90 |
0.0M |
| 2022-01-26 |
73.80 |
74.80 |
73.50 |
74.20 |
0.0M |
| 2022-01-25 |
74.30 |
74.30 |
74.00 |
74.10 |
0.0M |
| 2022-01-24 |
74.80 |
74.80 |
74.00 |
74.40 |
0.1M |
| 2022-01-21 |
74.90 |
74.90 |
74.80 |
74.80 |
0.1M |
| 2022-01-20 |
75.00 |
75.00 |
74.90 |
74.90 |
0.0M |
| 2022-01-19 |
75.00 |
75.20 |
75.00 |
75.00 |
0.0M |
| 2022-01-18 |
75.20 |
75.20 |
75.00 |
75.00 |
0.0M |
| 2022-01-17 |
75.20 |
76.00 |
74.90 |
75.80 |
0.1M |
| 2022-01-14 |
74.90 |
75.00 |
74.90 |
74.90 |
0.0M |
| 2022-01-13 |
75.70 |
75.70 |
75.00 |
75.00 |
0.0M |
| 2022-01-12 |
75.00 |
75.10 |
74.40 |
75.00 |
0.1M |
| 2022-01-11 |
74.80 |
75.70 |
73.00 |
75.00 |
0.1M |
| 2022-01-10 |
74.50 |
76.20 |
74.50 |
75.60 |
0.1M |
| 2022-01-07 |
74.60 |
74.60 |
74.20 |
74.30 |
0.0M |
| 2022-01-06 |
74.70 |
74.70 |
74.10 |
74.50 |
0.0M |
| 2022-01-05 |
75.60 |
75.60 |
74.70 |
74.80 |
0.0M |
| 2022-01-04 |
75.20 |
75.40 |
75.20 |
75.20 |
0.0M |
| 2022-01-03 |
75.20 |
75.20 |
75.00 |
75.20 |
0.1M |