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 |
257.83 |
259.64 |
256.71 |
256.92 |
0.9M |
2021-12-30 |
259.09 |
260.67 |
257.92 |
258.11 |
0.6M |
2021-12-29 |
257.09 |
260.75 |
257.09 |
258.49 |
0.6M |
2021-12-28 |
254.68 |
257.98 |
252.97 |
256.76 |
0.7M |
2021-12-27 |
252.52 |
254.57 |
251.74 |
253.77 |
0.8M |
2021-12-23 |
253.57 |
255.00 |
251.46 |
252.05 |
0.8M |
2021-12-22 |
247.54 |
252.89 |
246.79 |
252.07 |
1.3M |
2021-12-21 |
242.18 |
248.74 |
242.18 |
247.03 |
1.6M |
2021-12-20 |
250.92 |
251.87 |
240.98 |
245.62 |
1.7M |
2021-12-17 |
253.55 |
256.22 |
250.98 |
253.79 |
3.9M |
2021-12-16 |
255.00 |
256.78 |
253.00 |
253.98 |
1.7M |
2021-12-15 |
245.39 |
253.85 |
245.39 |
253.83 |
1.7M |
2021-12-14 |
241.92 |
246.35 |
240.25 |
245.11 |
2.1M |
2021-12-13 |
243.10 |
245.48 |
242.47 |
244.10 |
1.2M |
2021-12-10 |
242.82 |
245.36 |
240.62 |
243.55 |
1.3M |
2021-12-09 |
239.64 |
243.06 |
238.40 |
241.44 |
1.0M |
2021-12-08 |
239.65 |
241.24 |
237.34 |
240.51 |
1.1M |
2021-12-07 |
236.48 |
241.50 |
235.42 |
238.60 |
1.2M |
2021-12-06 |
231.50 |
235.59 |
230.26 |
233.77 |
1.6M |
2021-12-03 |
233.95 |
233.95 |
228.58 |
230.03 |
1.4M |
2021-12-02 |
227.18 |
234.25 |
227.18 |
232.06 |
1.7M |
2021-12-01 |
229.59 |
234.41 |
225.52 |
225.61 |
1.8M |
2021-11-30 |
228.84 |
230.67 |
224.72 |
225.59 |
3.4M |
2021-11-29 |
233.29 |
235.94 |
229.32 |
229.92 |
1.6M |
2021-11-26 |
235.01 |
236.65 |
229.63 |
231.00 |
1.3M |
2021-11-24 |
241.07 |
243.45 |
239.53 |
239.85 |
1.0M |
2021-11-23 |
240.87 |
242.93 |
238.42 |
241.67 |
1.0M |
2021-11-22 |
240.06 |
243.55 |
239.38 |
240.43 |
1.3M |
2021-11-19 |
242.56 |
244.48 |
238.10 |
239.06 |
1.1M |
2021-11-18 |
243.70 |
243.86 |
241.27 |
243.25 |
0.9M |
2021-11-17 |
243.30 |
247.17 |
241.73 |
243.86 |
1.2M |
2021-11-16 |
243.16 |
244.42 |
241.56 |
241.72 |
1.1M |
2021-11-15 |
245.72 |
246.23 |
242.36 |
242.56 |
1.0M |
2021-11-12 |
244.65 |
247.58 |
244.00 |
245.27 |
0.7M |
2021-11-11 |
245.30 |
246.62 |
240.71 |
243.99 |
1.1M |
2021-11-10 |
245.03 |
247.80 |
244.00 |
245.27 |
0.9M |
2021-11-09 |
248.11 |
250.24 |
245.54 |
246.14 |
1.0M |
2021-11-08 |
249.54 |
249.95 |
244.92 |
247.63 |
1.2M |
2021-11-05 |
244.98 |
253.16 |
244.97 |
248.27 |
1.8M |
2021-11-04 |
250.00 |
252.66 |
245.08 |
247.41 |
1.2M |
2021-11-03 |
247.19 |
250.00 |
245.51 |
250.00 |
1.2M |
2021-11-02 |
251.96 |
252.83 |
248.13 |
248.44 |
1.1M |
2021-11-01 |
251.33 |
253.01 |
250.09 |
250.99 |
1.1M |
2021-10-29 |
250.37 |
253.00 |
248.37 |
250.46 |
1.2M |
2021-10-28 |
247.20 |
253.02 |
246.36 |
250.67 |
1.4M |
2021-10-27 |
240.81 |
246.85 |
240.81 |
245.37 |
1.7M |
2021-10-26 |
240.86 |
242.18 |
237.36 |
241.40 |
1.9M |
2021-10-25 |
254.22 |
254.22 |
240.84 |
241.81 |
2.1M |
2021-10-22 |
246.52 |
257.88 |
243.03 |
253.11 |
2.8M |
2021-10-21 |
255.28 |
260.18 |
249.87 |
260.00 |
1.9M |
2021-10-20 |
249.78 |
253.45 |
249.78 |
250.86 |
1.1M |
2021-10-19 |
248.15 |
251.51 |
248.06 |
248.68 |
0.9M |
2021-10-18 |
246.10 |
247.66 |
243.96 |
246.59 |
0.9M |
2021-10-15 |
244.09 |
248.55 |
243.31 |
246.88 |
1.1M |
2021-10-14 |
241.22 |
244.46 |
240.49 |
242.51 |
1.1M |
2021-10-13 |
239.51 |
241.07 |
236.99 |
239.01 |
1.2M |
2021-10-12 |
238.46 |
240.40 |
237.35 |
239.07 |
1.1M |
2021-10-11 |
240.02 |
241.83 |
237.17 |
237.52 |
0.9M |
2021-10-08 |
242.23 |
244.15 |
240.24 |
240.42 |
0.8M |
2021-10-07 |
240.35 |
243.58 |
240.04 |
242.28 |
1.5M |
2021-10-06 |
241.07 |
242.00 |
236.03 |
239.53 |
1.2M |
2021-10-05 |
244.84 |
247.55 |
242.92 |
243.11 |
1.4M |
2021-10-04 |
247.80 |
250.80 |
243.32 |
244.38 |
1.3M |
2021-10-01 |
243.87 |
249.51 |
243.01 |
247.79 |
1.8M |
2021-09-30 |
253.17 |
253.72 |
242.54 |
242.72 |
2.1M |
2021-09-29 |
252.88 |
254.11 |
251.64 |
252.21 |
1.8M |
2021-09-28 |
253.71 |
256.19 |
251.26 |
251.80 |
1.7M |
2021-09-27 |
256.77 |
259.78 |
255.32 |
255.55 |
1.5M |
2021-09-24 |
256.68 |
259.24 |
255.89 |
256.33 |
1.2M |
2021-09-23 |
259.97 |
259.97 |
255.38 |
255.53 |
1.8M |
2021-09-22 |
257.82 |
260.25 |
256.05 |
258.25 |
1.2M |
2021-09-21 |
257.00 |
260.68 |
255.83 |
255.84 |
1.4M |
2021-09-20 |
254.42 |
256.98 |
252.15 |
255.03 |
1.2M |
2021-09-17 |
261.37 |
263.92 |
258.07 |
258.74 |
5.8M |
2021-09-16 |
257.48 |
262.75 |
256.05 |
261.64 |
1.8M |
2021-09-15 |
254.03 |
257.40 |
251.31 |
256.45 |
1.3M |
2021-09-14 |
258.70 |
258.97 |
254.35 |
254.67 |
1.4M |
2021-09-13 |
258.96 |
259.47 |
255.96 |
257.69 |
1.1M |
2021-09-10 |
259.89 |
260.77 |
255.68 |
256.70 |
1.1M |
2021-09-09 |
254.25 |
261.80 |
253.95 |
258.26 |
2.1M |
2021-09-08 |
251.38 |
256.53 |
249.71 |
254.43 |
1.4M |
2021-09-07 |
250.96 |
253.26 |
248.40 |
252.13 |
1.8M |
2021-09-03 |
252.30 |
254.10 |
251.09 |
252.95 |
0.6M |
2021-09-02 |
253.42 |
254.88 |
252.98 |
253.28 |
0.8M |
2021-09-01 |
254.22 |
255.00 |
251.27 |
252.66 |
1.0M |
2021-08-31 |
253.36 |
257.42 |
252.07 |
252.98 |
1.8M |
2021-08-30 |
252.55 |
255.08 |
251.57 |
253.49 |
0.6M |
2021-08-27 |
252.50 |
253.41 |
250.55 |
251.85 |
0.9M |
2021-08-26 |
251.59 |
253.17 |
250.04 |
251.04 |
0.9M |
2021-08-25 |
250.16 |
255.28 |
249.24 |
252.09 |
1.1M |
2021-08-24 |
249.58 |
251.65 |
249.37 |
249.48 |
0.8M |
2021-08-23 |
250.24 |
251.79 |
249.44 |
249.65 |
1.0M |
2021-08-20 |
246.60 |
250.66 |
246.60 |
249.34 |
1.0M |
2021-08-19 |
241.05 |
247.27 |
239.84 |
246.50 |
1.1M |
2021-08-18 |
243.36 |
246.67 |
242.20 |
242.47 |
1.2M |
2021-08-17 |
244.53 |
247.58 |
243.72 |
245.03 |
1.1M |
2021-08-16 |
242.60 |
246.59 |
242.20 |
246.31 |
0.9M |
2021-08-13 |
242.52 |
244.02 |
242.05 |
242.98 |
0.8M |
2021-08-12 |
237.00 |
244.44 |
236.11 |
242.54 |
1.1M |
2021-08-11 |
240.81 |
241.71 |
236.42 |
241.16 |
1.4M |
2021-08-10 |
246.00 |
248.46 |
239.72 |
240.66 |
2.0M |
2021-08-09 |
249.00 |
249.99 |
247.52 |
248.64 |
0.7M |
2021-08-06 |
249.98 |
252.51 |
249.67 |
250.12 |
1.0M |
2021-08-05 |
249.24 |
250.50 |
244.31 |
249.06 |
1.1M |
2021-08-04 |
252.20 |
255.13 |
248.02 |
248.26 |
1.5M |
2021-08-03 |
251.94 |
254.20 |
247.42 |
253.51 |
1.3M |
2021-08-02 |
248.85 |
251.81 |
248.41 |
251.00 |
1.2M |
2021-07-30 |
247.04 |
249.79 |
246.47 |
248.20 |
1.3M |
2021-07-29 |
247.17 |
249.48 |
246.86 |
247.90 |
1.1M |
2021-07-28 |
247.42 |
247.57 |
242.71 |
245.93 |
1.1M |
2021-07-27 |
245.66 |
250.78 |
244.01 |
247.69 |
1.5M |
2021-07-26 |
247.55 |
248.42 |
240.82 |
245.76 |
1.7M |
2021-07-23 |
248.71 |
250.34 |
246.35 |
248.46 |
1.5M |
2021-07-22 |
249.41 |
250.00 |
245.73 |
246.79 |
1.7M |
2021-07-21 |
250.99 |
254.45 |
248.31 |
249.25 |
2.4M |
2021-07-20 |
239.10 |
252.00 |
237.68 |
248.90 |
4.8M |
2021-07-19 |
216.05 |
219.23 |
214.61 |
217.63 |
1.6M |
2021-07-16 |
220.98 |
221.63 |
218.99 |
219.20 |
1.0M |
2021-07-15 |
217.02 |
220.96 |
217.02 |
220.29 |
1.1M |
2021-07-14 |
220.00 |
220.82 |
217.98 |
218.75 |
1.2M |
2021-07-13 |
220.00 |
220.92 |
218.12 |
219.23 |
0.9M |
2021-07-12 |
217.48 |
221.71 |
216.65 |
220.34 |
1.1M |
2021-07-09 |
216.33 |
219.96 |
215.22 |
218.79 |
0.9M |
2021-07-08 |
213.62 |
215.31 |
211.63 |
214.05 |
1.0M |
2021-07-07 |
214.57 |
217.42 |
214.28 |
216.93 |
1.0M |
2021-07-06 |
214.05 |
214.91 |
211.45 |
214.84 |
1.0M |
2021-07-02 |
211.47 |
215.19 |
210.43 |
214.85 |
0.8M |
2021-07-01 |
207.42 |
212.50 |
207.16 |
211.83 |
1.4M |
2021-06-30 |
205.49 |
206.96 |
204.44 |
206.74 |
1.4M |
2021-06-29 |
208.55 |
209.82 |
205.41 |
205.88 |
0.9M |
2021-06-28 |
207.32 |
207.68 |
205.51 |
206.92 |
1.1M |
2021-06-25 |
204.84 |
208.46 |
203.75 |
207.62 |
3.0M |
2021-06-24 |
208.28 |
208.28 |
204.07 |
204.43 |
1.3M |
2021-06-23 |
209.65 |
209.94 |
206.02 |
206.15 |
1.1M |
2021-06-22 |
207.47 |
211.01 |
207.15 |
209.84 |
1.1M |
2021-06-21 |
202.90 |
208.44 |
201.90 |
208.09 |
1.0M |
2021-06-18 |
202.87 |
204.15 |
200.42 |
201.36 |
2.6M |
2021-06-17 |
207.48 |
209.14 |
204.13 |
207.21 |
1.2M |
2021-06-16 |
208.63 |
210.30 |
206.53 |
206.76 |
1.3M |
2021-06-15 |
207.70 |
211.15 |
206.85 |
209.56 |
0.9M |
2021-06-14 |
210.77 |
211.20 |
205.95 |
207.86 |
1.5M |
2021-06-11 |
210.42 |
211.95 |
209.61 |
211.69 |
0.7M |
2021-06-10 |
209.50 |
212.41 |
208.81 |
210.10 |
1.1M |
2021-06-09 |
210.57 |
210.99 |
208.21 |
208.31 |
1.1M |
2021-06-08 |
211.84 |
212.23 |
208.81 |
209.84 |
1.3M |
2021-06-07 |
214.16 |
215.22 |
211.53 |
211.87 |
1.1M |
2021-06-04 |
214.63 |
216.10 |
212.95 |
213.77 |
1.0M |
2021-06-03 |
209.15 |
213.94 |
207.92 |
213.26 |
1.6M |
2021-06-02 |
217.25 |
217.36 |
209.30 |
210.63 |
1.4M |
2021-06-01 |
216.86 |
217.06 |
214.23 |
215.87 |
1.2M |
2021-05-28 |
214.40 |
215.68 |
212.43 |
214.79 |
1.1M |
2021-05-27 |
212.81 |
214.71 |
212.35 |
213.69 |
2.0M |
2021-05-26 |
210.20 |
213.64 |
209.83 |
211.83 |
1.4M |
2021-05-25 |
207.29 |
211.17 |
206.58 |
210.21 |
1.9M |
2021-05-24 |
208.19 |
208.19 |
205.06 |
206.12 |
1.2M |
2021-05-21 |
207.31 |
210.10 |
206.13 |
206.38 |
1.1M |
2021-05-20 |
203.71 |
207.87 |
203.69 |
206.21 |
1.1M |
2021-05-19 |
203.85 |
204.65 |
199.76 |
203.67 |
1.4M |
2021-05-18 |
210.15 |
210.15 |
205.40 |
205.45 |
1.4M |
2021-05-17 |
211.14 |
212.06 |
208.79 |
209.50 |
1.0M |
2021-05-14 |
209.13 |
212.22 |
208.58 |
211.50 |
1.2M |
2021-05-13 |
204.27 |
209.37 |
203.69 |
207.47 |
1.1M |
2021-05-12 |
206.39 |
208.35 |
203.95 |
204.11 |
1.3M |
2021-05-11 |
208.33 |
210.52 |
206.14 |
206.76 |
1.9M |
2021-05-10 |
211.19 |
217.28 |
210.00 |
211.89 |
1.4M |
2021-05-07 |
207.60 |
211.24 |
207.14 |
210.52 |
1.1M |
2021-05-06 |
207.97 |
209.84 |
207.21 |
209.33 |
1.2M |
2021-05-05 |
206.02 |
208.51 |
204.31 |
207.84 |
1.3M |
2021-05-04 |
204.00 |
206.67 |
202.18 |
206.34 |
1.7M |
2021-05-03 |
203.34 |
205.64 |
201.68 |
204.51 |
1.6M |
2021-04-30 |
201.71 |
203.71 |
200.57 |
201.06 |
1.4M |
2021-04-29 |
199.65 |
203.55 |
199.56 |
201.94 |
1.4M |
2021-04-28 |
199.28 |
200.90 |
197.55 |
198.49 |
2.3M |
2021-04-27 |
200.85 |
201.03 |
197.41 |
198.96 |
1.8M |
2021-04-26 |
196.23 |
201.11 |
196.22 |
200.56 |
1.5M |
2021-04-23 |
202.61 |
204.21 |
198.21 |
202.50 |
1.7M |
2021-04-22 |
203.00 |
205.58 |
198.73 |
201.51 |
2.6M |
2021-04-21 |
193.60 |
198.51 |
193.35 |
197.53 |
1.3M |
2021-04-20 |
194.32 |
195.80 |
192.88 |
192.94 |
1.4M |
2021-04-19 |
195.61 |
197.25 |
192.20 |
194.89 |
1.5M |
2021-04-16 |
194.86 |
197.21 |
194.63 |
196.93 |
1.5M |
2021-04-15 |
192.21 |
194.29 |
190.38 |
193.49 |
1.3M |
2021-04-14 |
189.37 |
193.55 |
189.03 |
190.95 |
1.2M |
2021-04-13 |
190.71 |
190.99 |
188.15 |
188.58 |
1.6M |
2021-04-12 |
190.88 |
193.34 |
190.88 |
191.66 |
1.1M |
2021-04-09 |
188.89 |
191.15 |
188.29 |
190.88 |
1.4M |
2021-04-08 |
186.65 |
188.56 |
185.21 |
188.04 |
1.1M |
2021-04-07 |
186.30 |
188.16 |
185.82 |
186.77 |
1.6M |
2021-04-06 |
188.29 |
190.04 |
185.85 |
186.38 |
1.3M |
2021-04-05 |
187.34 |
188.98 |
187.34 |
188.00 |
1.1M |
2021-04-01 |
188.26 |
188.94 |
185.41 |
186.15 |
1.4M |
2021-03-31 |
189.05 |
191.41 |
186.78 |
188.34 |
1.7M |
2021-03-30 |
186.73 |
190.27 |
186.27 |
188.54 |
1.3M |
2021-03-29 |
191.33 |
192.68 |
185.50 |
187.19 |
1.5M |
2021-03-26 |
188.85 |
191.26 |
187.36 |
191.07 |
1.6M |
2021-03-25 |
184.96 |
188.77 |
183.22 |
187.35 |
1.4M |
2021-03-24 |
184.79 |
189.06 |
183.98 |
184.59 |
1.3M |
2021-03-23 |
186.50 |
188.83 |
181.91 |
183.66 |
1.5M |
2021-03-22 |
188.86 |
189.25 |
187.15 |
188.18 |
1.2M |
2021-03-19 |
187.48 |
192.34 |
187.01 |
188.60 |
2.7M |
2021-03-18 |
185.74 |
191.00 |
185.18 |
188.03 |
1.6M |
2021-03-17 |
186.26 |
188.17 |
184.94 |
185.50 |
1.8M |
2021-03-16 |
191.18 |
191.56 |
185.32 |
185.52 |
1.6M |
2021-03-15 |
189.76 |
192.95 |
189.01 |
191.82 |
1.4M |
2021-03-12 |
186.46 |
190.50 |
185.21 |
189.43 |
1.2M |
2021-03-11 |
184.78 |
186.69 |
184.56 |
185.23 |
1.4M |
2021-03-10 |
186.18 |
188.23 |
184.42 |
185.37 |
1.4M |
2021-03-09 |
191.02 |
194.01 |
183.87 |
184.33 |
3.0M |
2021-03-08 |
184.80 |
190.23 |
184.17 |
189.21 |
2.6M |
2021-03-05 |
177.74 |
184.86 |
176.13 |
183.71 |
2.1M |
2021-03-04 |
175.50 |
180.98 |
174.57 |
176.34 |
1.9M |
2021-03-03 |
175.88 |
179.41 |
175.11 |
175.58 |
1.4M |
2021-03-02 |
175.49 |
178.94 |
175.49 |
178.18 |
1.2M |
2021-03-01 |
173.88 |
177.09 |
173.88 |
175.46 |
1.7M |
2021-02-26 |
174.67 |
176.46 |
171.92 |
172.03 |
1.8M |
2021-02-25 |
176.71 |
176.93 |
173.01 |
175.03 |
1.2M |
2021-02-24 |
174.00 |
178.76 |
173.64 |
175.43 |
2.0M |
2021-02-23 |
175.28 |
176.60 |
173.01 |
175.07 |
2.4M |
2021-02-22 |
170.39 |
176.66 |
170.13 |
174.82 |
1.8M |
2021-02-19 |
175.06 |
177.85 |
174.64 |
177.37 |
1.1M |
2021-02-18 |
175.21 |
175.76 |
173.73 |
174.61 |
1.2M |
2021-02-17 |
173.71 |
176.98 |
172.50 |
176.44 |
1.1M |
2021-02-16 |
174.11 |
174.74 |
171.81 |
174.00 |
1.1M |
2021-02-12 |
175.00 |
175.72 |
172.03 |
173.51 |
1.1M |
2021-02-11 |
175.82 |
177.12 |
174.53 |
175.55 |
1.0M |
2021-02-10 |
176.41 |
177.00 |
174.06 |
174.79 |
1.4M |
2021-02-09 |
179.25 |
179.82 |
174.90 |
175.42 |
1.7M |
2021-02-08 |
176.44 |
179.88 |
176.44 |
178.94 |
1.6M |
2021-02-05 |
179.45 |
181.01 |
175.64 |
176.79 |
2.2M |
2021-02-04 |
173.98 |
179.50 |
173.36 |
179.30 |
2.3M |
2021-02-03 |
166.19 |
173.96 |
165.14 |
173.12 |
2.6M |
2021-02-02 |
168.71 |
170.92 |
165.01 |
165.85 |
3.1M |
2021-02-01 |
164.47 |
169.42 |
163.38 |
166.93 |
1.8M |
2021-01-29 |
162.83 |
165.87 |
159.70 |
162.48 |
1.5M |
2021-01-28 |
159.59 |
166.64 |
158.96 |
163.80 |
1.7M |
2021-01-27 |
161.57 |
162.61 |
156.43 |
157.02 |
2.3M |
2021-01-26 |
169.36 |
170.15 |
164.02 |
164.13 |
1.2M |
2021-01-25 |
166.09 |
168.78 |
164.58 |
168.43 |
1.2M |
2021-01-22 |
166.48 |
167.35 |
165.31 |
166.97 |
1.0M |
2021-01-21 |
168.73 |
168.73 |
166.77 |
167.40 |
1.0M |
2021-01-20 |
166.02 |
168.99 |
164.65 |
167.95 |
0.9M |
2021-01-19 |
170.55 |
171.60 |
166.06 |
166.10 |
1.4M |
2021-01-15 |
167.28 |
169.48 |
166.36 |
168.77 |
1.1M |
2021-01-14 |
170.78 |
171.41 |
167.62 |
168.27 |
1.5M |
2021-01-13 |
172.06 |
172.89 |
168.59 |
170.47 |
0.9M |
2021-01-12 |
171.04 |
172.40 |
169.54 |
172.24 |
1.0M |
2021-01-11 |
170.58 |
173.08 |
169.66 |
171.37 |
0.9M |
2021-01-08 |
174.00 |
174.55 |
169.58 |
172.28 |
1.1M |
2021-01-07 |
171.04 |
174.37 |
171.04 |
173.60 |
2.1M |
2021-01-06 |
168.13 |
174.10 |
168.13 |
170.56 |
3.1M |
2021-01-05 |
163.11 |
166.74 |
162.22 |
165.01 |
1.1M |
2021-01-04 |
163.37 |
164.94 |
158.37 |
163.64 |
1.6M |