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 |
296.67 |
298.98 |
294.46 |
296.95 |
0.1M |
2021-12-30 |
291.75 |
298.87 |
291.75 |
297.17 |
0.1M |
2021-12-29 |
294.79 |
296.84 |
291.15 |
291.75 |
0.1M |
2021-12-28 |
293.50 |
297.24 |
292.78 |
293.60 |
0.2M |
2021-12-27 |
290.64 |
296.18 |
287.64 |
294.70 |
0.3M |
2021-12-23 |
286.28 |
289.86 |
282.28 |
289.03 |
0.2M |
2021-12-22 |
288.20 |
288.73 |
283.00 |
285.02 |
0.2M |
2021-12-21 |
282.10 |
287.09 |
281.51 |
286.29 |
0.2M |
2021-12-20 |
282.00 |
284.78 |
274.03 |
281.44 |
0.5M |
2021-12-17 |
285.36 |
290.62 |
281.89 |
286.25 |
0.9M |
2021-12-16 |
288.71 |
290.66 |
283.35 |
284.52 |
0.4M |
2021-12-15 |
277.92 |
284.86 |
275.35 |
284.16 |
0.8M |
2021-12-14 |
280.50 |
289.09 |
278.61 |
279.00 |
0.5M |
2021-12-13 |
288.93 |
289.37 |
281.00 |
282.72 |
0.4M |
2021-12-10 |
284.50 |
289.98 |
283.50 |
288.67 |
0.2M |
2021-12-09 |
288.10 |
290.11 |
283.74 |
283.95 |
0.2M |
2021-12-08 |
293.52 |
294.09 |
284.64 |
288.65 |
0.2M |
2021-12-07 |
299.45 |
304.23 |
291.70 |
293.21 |
0.3M |
2021-12-06 |
293.95 |
302.31 |
288.89 |
293.88 |
0.3M |
2021-12-03 |
291.57 |
293.74 |
284.82 |
290.79 |
0.7M |
2021-12-02 |
282.20 |
293.79 |
282.20 |
290.03 |
0.4M |
2021-12-01 |
296.66 |
299.37 |
281.64 |
281.89 |
0.4M |
2021-11-30 |
285.07 |
296.47 |
284.25 |
291.33 |
0.7M |
2021-11-29 |
289.75 |
290.89 |
280.92 |
283.64 |
0.4M |
2021-11-26 |
280.01 |
289.29 |
279.76 |
285.97 |
0.4M |
2021-11-24 |
287.25 |
292.87 |
286.25 |
288.30 |
0.2M |
2021-11-23 |
293.00 |
295.38 |
287.25 |
293.00 |
0.7M |
2021-11-22 |
294.99 |
297.77 |
290.25 |
294.83 |
0.4M |
2021-11-19 |
303.15 |
303.15 |
290.53 |
291.39 |
0.6M |
2021-11-18 |
301.66 |
304.96 |
294.76 |
303.42 |
0.6M |
2021-11-17 |
332.00 |
332.08 |
298.53 |
299.44 |
0.9M |
2021-11-16 |
326.67 |
335.36 |
326.67 |
334.19 |
0.5M |
2021-11-15 |
324.13 |
328.30 |
321.89 |
325.38 |
0.3M |
2021-11-12 |
323.57 |
325.61 |
320.49 |
322.82 |
0.3M |
2021-11-11 |
318.60 |
323.44 |
317.37 |
321.00 |
0.2M |
2021-11-10 |
324.05 |
324.77 |
314.20 |
318.47 |
0.3M |
2021-11-09 |
330.92 |
332.00 |
324.71 |
326.25 |
0.2M |
2021-11-08 |
329.93 |
332.02 |
325.47 |
329.35 |
0.1M |
2021-11-05 |
333.33 |
337.94 |
322.16 |
328.23 |
0.3M |
2021-11-04 |
331.50 |
335.80 |
323.99 |
329.72 |
0.2M |
2021-11-03 |
326.15 |
335.39 |
326.15 |
331.20 |
0.3M |
2021-11-02 |
328.05 |
328.05 |
320.95 |
326.49 |
0.3M |
2021-11-01 |
322.95 |
330.67 |
321.48 |
329.85 |
0.4M |
2021-10-29 |
314.26 |
321.77 |
314.01 |
319.22 |
0.4M |
2021-10-28 |
319.28 |
321.96 |
312.04 |
317.48 |
0.4M |
2021-10-27 |
324.10 |
325.93 |
310.37 |
317.19 |
0.5M |
2021-10-26 |
338.00 |
338.00 |
323.92 |
327.20 |
0.3M |
2021-10-25 |
338.37 |
342.82 |
333.88 |
335.91 |
0.3M |
2021-10-22 |
338.37 |
343.99 |
333.77 |
338.37 |
0.4M |
2021-10-21 |
341.50 |
347.24 |
332.21 |
337.38 |
0.6M |
2021-10-20 |
359.51 |
366.36 |
339.84 |
342.01 |
1.0M |
2021-10-19 |
341.36 |
342.03 |
336.30 |
338.71 |
0.4M |
2021-10-18 |
334.54 |
338.66 |
332.94 |
338.44 |
0.3M |
2021-10-15 |
341.86 |
343.55 |
336.86 |
337.21 |
0.2M |
2021-10-14 |
333.78 |
338.25 |
331.01 |
337.24 |
0.2M |
2021-10-13 |
330.04 |
334.92 |
328.72 |
330.29 |
0.3M |
2021-10-12 |
323.69 |
331.41 |
320.10 |
330.00 |
0.3M |
2021-10-11 |
324.88 |
328.62 |
319.64 |
320.24 |
0.4M |
2021-10-08 |
324.54 |
332.07 |
321.62 |
326.60 |
0.3M |
2021-10-07 |
314.69 |
328.85 |
314.69 |
323.48 |
0.3M |
2021-10-06 |
308.83 |
312.91 |
307.02 |
310.47 |
0.2M |
2021-10-05 |
315.41 |
315.41 |
310.14 |
312.00 |
0.3M |
2021-10-04 |
315.00 |
319.07 |
312.56 |
314.57 |
0.3M |
2021-10-01 |
317.90 |
320.56 |
308.36 |
317.67 |
0.5M |
2021-09-30 |
336.29 |
339.19 |
316.30 |
317.04 |
0.7M |
2021-09-29 |
347.15 |
351.36 |
344.12 |
345.76 |
0.2M |
2021-09-28 |
351.97 |
354.10 |
342.93 |
343.84 |
0.2M |
2021-09-27 |
346.51 |
354.66 |
345.64 |
351.88 |
0.2M |
2021-09-24 |
340.86 |
346.52 |
334.54 |
345.20 |
0.4M |
2021-09-23 |
336.85 |
344.32 |
336.85 |
340.93 |
0.3M |
2021-09-22 |
327.77 |
343.90 |
326.07 |
335.82 |
0.6M |
2021-09-21 |
334.25 |
335.64 |
324.85 |
325.48 |
0.4M |
2021-09-20 |
328.40 |
333.94 |
323.07 |
328.53 |
0.3M |
2021-09-17 |
340.47 |
346.98 |
334.62 |
337.08 |
0.6M |
2021-09-16 |
325.67 |
340.16 |
321.96 |
339.65 |
0.4M |
2021-09-15 |
319.18 |
323.83 |
317.95 |
322.52 |
0.3M |
2021-09-14 |
325.82 |
328.76 |
317.78 |
319.29 |
0.2M |
2021-09-13 |
332.41 |
332.41 |
323.18 |
325.79 |
0.4M |
2021-09-10 |
336.13 |
337.47 |
330.31 |
331.76 |
0.3M |
2021-09-09 |
323.27 |
335.84 |
323.27 |
332.11 |
0.3M |
2021-09-08 |
319.05 |
326.98 |
314.80 |
325.62 |
0.4M |
2021-09-07 |
327.26 |
329.66 |
318.25 |
318.90 |
0.3M |
2021-09-03 |
323.78 |
327.90 |
318.25 |
325.82 |
0.2M |
2021-09-02 |
335.47 |
337.33 |
324.85 |
326.44 |
0.2M |
2021-09-01 |
332.56 |
340.59 |
328.52 |
335.45 |
0.3M |
2021-08-31 |
330.27 |
332.29 |
324.50 |
331.30 |
0.2M |
2021-08-30 |
335.67 |
335.67 |
327.00 |
327.53 |
0.3M |
2021-08-27 |
334.99 |
338.19 |
332.87 |
334.51 |
0.4M |
2021-08-26 |
342.45 |
342.45 |
332.23 |
333.51 |
0.2M |
2021-08-25 |
344.95 |
344.95 |
337.55 |
341.43 |
0.2M |
2021-08-24 |
340.67 |
345.53 |
336.21 |
341.87 |
0.3M |
2021-08-23 |
328.49 |
337.87 |
325.05 |
335.87 |
0.3M |
2021-08-20 |
333.28 |
336.72 |
327.02 |
328.51 |
0.3M |
2021-08-19 |
331.42 |
339.48 |
331.31 |
333.78 |
0.3M |
2021-08-18 |
340.14 |
353.03 |
339.01 |
339.61 |
0.3M |
2021-08-17 |
369.82 |
369.82 |
338.25 |
339.23 |
0.7M |
2021-08-16 |
372.83 |
377.59 |
363.60 |
375.64 |
0.2M |
2021-08-13 |
375.02 |
378.71 |
372.21 |
375.16 |
0.2M |
2021-08-12 |
373.71 |
377.40 |
368.85 |
375.17 |
0.2M |
2021-08-11 |
372.56 |
375.48 |
368.79 |
374.93 |
0.3M |
2021-08-10 |
363.08 |
372.00 |
362.20 |
370.10 |
0.2M |
2021-08-09 |
362.83 |
365.18 |
355.61 |
363.08 |
0.2M |
2021-08-06 |
379.25 |
379.25 |
363.81 |
365.06 |
0.2M |
2021-08-05 |
360.21 |
372.38 |
358.22 |
369.80 |
0.3M |
2021-08-04 |
362.94 |
363.06 |
352.14 |
358.00 |
0.4M |
2021-08-03 |
373.60 |
373.60 |
364.00 |
365.06 |
0.2M |
2021-08-02 |
378.64 |
384.91 |
371.81 |
374.68 |
0.4M |
2021-07-30 |
379.15 |
387.63 |
374.94 |
377.22 |
0.3M |
2021-07-29 |
378.03 |
384.75 |
373.67 |
381.52 |
0.2M |
2021-07-28 |
372.15 |
376.87 |
368.84 |
375.06 |
0.3M |
2021-07-27 |
368.52 |
375.29 |
364.04 |
373.31 |
0.3M |
2021-07-26 |
380.00 |
383.35 |
369.72 |
372.48 |
0.3M |
2021-07-23 |
375.53 |
379.82 |
369.77 |
379.74 |
0.3M |
2021-07-22 |
371.07 |
385.50 |
371.07 |
375.37 |
0.4M |
2021-07-21 |
377.02 |
385.79 |
366.00 |
371.13 |
1.0M |
2021-07-20 |
337.05 |
362.82 |
337.05 |
355.56 |
0.7M |
2021-07-19 |
333.73 |
341.61 |
331.00 |
335.80 |
0.3M |
2021-07-16 |
352.12 |
353.35 |
340.79 |
340.92 |
0.2M |
2021-07-15 |
352.77 |
362.69 |
347.51 |
349.22 |
0.3M |
2021-07-14 |
359.29 |
362.25 |
354.84 |
357.00 |
0.2M |
2021-07-13 |
359.74 |
359.77 |
353.48 |
355.11 |
0.2M |
2021-07-12 |
358.74 |
364.86 |
354.00 |
361.39 |
0.4M |
2021-07-09 |
352.00 |
359.79 |
351.00 |
358.98 |
0.3M |
2021-07-08 |
337.33 |
350.80 |
330.88 |
344.99 |
0.2M |
2021-07-07 |
342.89 |
346.88 |
336.91 |
344.03 |
0.2M |
2021-07-06 |
344.80 |
347.99 |
338.60 |
342.65 |
0.3M |
2021-07-02 |
352.67 |
354.68 |
347.29 |
348.67 |
0.2M |
2021-07-01 |
347.82 |
355.32 |
344.28 |
353.21 |
0.4M |
2021-06-30 |
336.23 |
344.48 |
335.55 |
343.64 |
0.5M |
2021-06-29 |
338.50 |
339.67 |
334.90 |
336.81 |
0.2M |
2021-06-28 |
343.47 |
343.47 |
333.79 |
335.36 |
0.3M |
2021-06-25 |
331.69 |
344.55 |
330.05 |
341.75 |
4.1M |
2021-06-24 |
327.10 |
332.80 |
323.41 |
329.80 |
0.4M |
2021-06-23 |
326.83 |
326.83 |
317.13 |
324.57 |
0.3M |
2021-06-22 |
320.18 |
326.29 |
318.10 |
325.25 |
0.3M |
2021-06-21 |
316.42 |
327.10 |
316.25 |
322.31 |
0.3M |
2021-06-18 |
316.56 |
321.85 |
312.81 |
313.14 |
0.6M |
2021-06-17 |
335.48 |
336.87 |
322.29 |
324.20 |
0.5M |
2021-06-16 |
338.12 |
339.12 |
328.85 |
335.00 |
0.4M |
2021-06-15 |
333.95 |
339.64 |
331.41 |
338.95 |
0.5M |
2021-06-14 |
333.33 |
336.17 |
328.64 |
330.93 |
0.4M |
2021-06-11 |
329.00 |
337.51 |
328.00 |
333.99 |
0.3M |
2021-06-10 |
330.43 |
332.00 |
324.87 |
327.85 |
0.4M |
2021-06-09 |
336.09 |
337.61 |
327.31 |
328.29 |
0.4M |
2021-06-08 |
337.10 |
338.00 |
331.23 |
334.96 |
0.4M |
2021-06-07 |
337.52 |
338.51 |
331.13 |
335.31 |
0.4M |
2021-06-04 |
340.00 |
340.00 |
333.09 |
337.52 |
0.5M |
2021-06-03 |
348.06 |
348.06 |
338.16 |
338.38 |
0.4M |
2021-06-02 |
359.58 |
359.58 |
346.00 |
348.50 |
0.5M |
2021-06-01 |
356.47 |
360.21 |
350.00 |
356.79 |
0.4M |
2021-05-28 |
360.13 |
361.13 |
350.81 |
351.99 |
0.4M |
2021-05-27 |
358.67 |
364.91 |
357.46 |
358.11 |
0.4M |
2021-05-26 |
353.54 |
361.93 |
353.48 |
357.52 |
0.4M |
2021-05-25 |
350.00 |
356.28 |
346.95 |
348.56 |
0.4M |
2021-05-24 |
362.00 |
362.00 |
345.46 |
347.59 |
1.1M |
2021-05-21 |
345.31 |
362.19 |
341.23 |
358.23 |
1.8M |
2021-05-20 |
332.50 |
343.03 |
331.50 |
338.74 |
2.4M |
2021-05-19 |
333.00 |
340.00 |
326.31 |
329.77 |
0.8M |
2021-05-18 |
365.71 |
368.72 |
355.72 |
356.25 |
0.3M |
2021-05-17 |
366.61 |
370.44 |
362.05 |
366.09 |
0.1M |
2021-05-14 |
364.58 |
370.56 |
360.38 |
369.38 |
0.2M |
2021-05-13 |
354.81 |
364.63 |
352.01 |
360.23 |
0.3M |
2021-05-12 |
361.33 |
363.79 |
350.03 |
350.72 |
0.3M |
2021-05-11 |
362.62 |
369.43 |
357.62 |
365.73 |
0.3M |
2021-05-10 |
377.62 |
380.57 |
368.70 |
369.08 |
0.2M |
2021-05-07 |
379.95 |
383.51 |
373.63 |
379.93 |
0.2M |
2021-05-06 |
380.91 |
383.75 |
370.22 |
380.32 |
0.2M |
2021-05-05 |
394.45 |
394.45 |
378.49 |
381.20 |
0.3M |
2021-05-04 |
388.38 |
390.18 |
381.66 |
390.04 |
0.2M |
2021-05-03 |
389.37 |
395.64 |
387.22 |
390.22 |
0.2M |
2021-04-30 |
385.24 |
389.74 |
379.54 |
384.38 |
0.3M |
2021-04-29 |
398.80 |
398.80 |
375.84 |
387.35 |
0.3M |
2021-04-28 |
396.96 |
403.11 |
392.02 |
395.58 |
0.3M |
2021-04-27 |
392.00 |
406.43 |
390.32 |
397.42 |
0.4M |
2021-04-26 |
392.98 |
393.78 |
383.25 |
387.19 |
0.3M |
2021-04-23 |
385.19 |
392.15 |
380.25 |
390.70 |
0.2M |
2021-04-22 |
391.22 |
398.68 |
379.63 |
382.20 |
0.3M |
2021-04-21 |
373.02 |
384.98 |
363.00 |
384.15 |
0.5M |
2021-04-20 |
387.37 |
387.80 |
366.95 |
374.79 |
0.3M |
2021-04-19 |
387.51 |
389.41 |
377.04 |
387.32 |
0.3M |
2021-04-16 |
397.00 |
397.28 |
383.72 |
388.03 |
0.3M |
2021-04-15 |
396.67 |
396.67 |
384.69 |
393.46 |
0.2M |
2021-04-14 |
389.33 |
397.66 |
384.65 |
392.21 |
0.2M |
2021-04-13 |
402.81 |
405.80 |
385.81 |
387.92 |
0.3M |
2021-04-12 |
395.30 |
403.53 |
392.64 |
402.83 |
0.2M |
2021-04-09 |
393.56 |
402.99 |
393.56 |
399.42 |
0.2M |
2021-04-08 |
391.58 |
396.30 |
383.50 |
393.82 |
0.2M |
2021-04-07 |
381.39 |
390.72 |
376.95 |
387.82 |
0.3M |
2021-04-06 |
395.27 |
399.86 |
379.67 |
382.68 |
0.3M |
2021-04-05 |
405.18 |
406.00 |
391.17 |
391.59 |
0.3M |
2021-04-01 |
391.80 |
398.71 |
388.67 |
398.55 |
0.2M |
2021-03-31 |
399.50 |
404.00 |
390.03 |
390.09 |
0.3M |
2021-03-30 |
377.02 |
401.65 |
375.02 |
399.71 |
0.3M |
2021-03-29 |
380.21 |
386.20 |
369.05 |
374.31 |
0.2M |
2021-03-26 |
377.03 |
378.52 |
364.69 |
377.93 |
0.3M |
2021-03-25 |
356.96 |
376.00 |
349.90 |
372.90 |
0.3M |
2021-03-24 |
373.77 |
380.32 |
361.35 |
361.88 |
0.3M |
2021-03-23 |
378.95 |
385.16 |
370.21 |
371.48 |
0.3M |
2021-03-22 |
391.85 |
394.00 |
375.28 |
383.00 |
0.3M |
2021-03-19 |
402.03 |
402.19 |
392.44 |
395.40 |
0.8M |
2021-03-18 |
409.36 |
415.50 |
398.81 |
400.26 |
0.3M |
2021-03-17 |
400.47 |
417.98 |
399.87 |
414.12 |
0.3M |
2021-03-16 |
402.90 |
407.92 |
396.76 |
404.55 |
0.2M |
2021-03-15 |
395.89 |
401.44 |
392.32 |
400.00 |
0.2M |
2021-03-12 |
402.70 |
402.70 |
390.27 |
395.92 |
0.2M |
2021-03-11 |
400.00 |
412.95 |
393.36 |
398.28 |
0.3M |
2021-03-10 |
383.23 |
398.06 |
376.33 |
396.17 |
0.6M |
2021-03-09 |
386.00 |
389.91 |
373.61 |
374.98 |
0.3M |
2021-03-08 |
377.82 |
388.59 |
375.27 |
377.82 |
0.4M |
2021-03-05 |
365.51 |
377.16 |
345.47 |
375.46 |
0.3M |
2021-03-04 |
368.47 |
379.72 |
347.63 |
357.97 |
0.5M |
2021-03-03 |
376.13 |
382.37 |
368.61 |
374.71 |
0.3M |
2021-03-02 |
380.82 |
385.68 |
374.39 |
374.50 |
0.5M |
2021-03-01 |
381.00 |
383.82 |
372.57 |
379.20 |
0.3M |
2021-02-26 |
373.23 |
382.20 |
361.99 |
373.95 |
0.3M |
2021-02-25 |
387.98 |
389.98 |
369.34 |
370.98 |
0.2M |
2021-02-24 |
374.03 |
388.62 |
366.98 |
387.15 |
0.2M |
2021-02-23 |
365.00 |
371.69 |
346.47 |
370.49 |
0.3M |
2021-02-22 |
372.56 |
378.82 |
366.83 |
370.74 |
0.2M |
2021-02-19 |
372.41 |
383.89 |
368.79 |
380.69 |
0.2M |
2021-02-18 |
369.16 |
373.41 |
362.79 |
370.76 |
0.2M |
2021-02-17 |
368.46 |
373.60 |
360.59 |
371.33 |
0.2M |
2021-02-16 |
385.33 |
386.93 |
373.12 |
373.38 |
0.2M |
2021-02-12 |
371.68 |
386.30 |
370.56 |
382.58 |
0.2M |
2021-02-11 |
371.92 |
377.86 |
362.70 |
373.79 |
0.3M |
2021-02-10 |
370.28 |
380.79 |
364.57 |
369.01 |
0.3M |
2021-02-09 |
379.49 |
392.60 |
373.54 |
390.85 |
0.3M |
2021-02-08 |
377.36 |
385.96 |
370.93 |
378.05 |
0.3M |
2021-02-05 |
365.00 |
372.41 |
350.29 |
369.25 |
0.2M |
2021-02-04 |
343.00 |
365.34 |
338.47 |
358.23 |
0.4M |
2021-02-03 |
334.95 |
351.00 |
324.17 |
338.45 |
0.4M |
2021-02-02 |
342.00 |
342.51 |
328.59 |
337.37 |
0.4M |
2021-02-01 |
323.41 |
341.96 |
322.88 |
336.03 |
0.4M |
2021-01-29 |
318.81 |
326.71 |
311.28 |
318.68 |
0.3M |
2021-01-28 |
321.69 |
325.60 |
308.60 |
319.72 |
0.3M |
2021-01-27 |
330.94 |
336.82 |
310.59 |
320.02 |
0.5M |
2021-01-26 |
342.75 |
347.57 |
338.85 |
342.72 |
0.3M |
2021-01-25 |
339.31 |
353.46 |
334.57 |
339.16 |
0.5M |
2021-01-22 |
326.27 |
340.67 |
326.27 |
338.03 |
0.4M |
2021-01-21 |
331.11 |
336.57 |
327.60 |
330.53 |
0.2M |
2021-01-20 |
310.00 |
327.35 |
309.34 |
327.17 |
0.3M |
2021-01-19 |
314.81 |
314.81 |
302.24 |
307.10 |
0.3M |
2021-01-15 |
317.07 |
319.34 |
305.00 |
309.62 |
0.3M |
2021-01-14 |
319.99 |
326.80 |
317.21 |
322.25 |
0.3M |
2021-01-13 |
319.94 |
321.77 |
306.94 |
315.86 |
0.3M |
2021-01-12 |
322.36 |
330.50 |
322.36 |
324.41 |
0.2M |
2021-01-11 |
313.22 |
320.67 |
311.07 |
319.19 |
0.2M |
2021-01-08 |
321.37 |
326.23 |
314.77 |
317.79 |
0.2M |
2021-01-07 |
313.00 |
320.72 |
312.28 |
319.82 |
0.3M |
2021-01-06 |
297.49 |
315.46 |
297.49 |
313.05 |
0.4M |
2021-01-05 |
286.08 |
296.30 |
285.85 |
294.78 |
0.2M |
2021-01-04 |
296.13 |
296.13 |
279.51 |
284.24 |
0.2M |