343.50
最后更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2022-12-29 | 270.00 | 274.00 | 269.00 | 270.50 | 0.0M |
| 2022-12-28 | 270.00 | 275.00 | 269.50 | 269.50 | 0.0M |
| 2022-12-23 | 275.00 | 280.50 | 275.00 | 280.50 | 0.0M |
| 2022-12-22 | 281.00 | 284.00 | 276.50 | 277.00 | 0.0M |
| 2022-12-21 | 273.50 | 277.50 | 273.50 | 277.50 | 0.0M |
| 2022-12-20 | 261.50 | 269.00 | 261.50 | 268.50 | 0.0M |
| 2022-12-19 | 259.50 | 264.00 | 259.50 | 262.00 | 0.0M |
| 2022-12-16 | 257.50 | 263.00 | 257.50 | 262.00 | 0.0M |
| 2022-12-15 | 255.00 | 261.50 | 255.00 | 257.00 | 0.0M |
| 2022-12-14 | 256.00 | 258.00 | 254.00 | 257.75 | 0.0M |
| 2022-12-13 | 255.00 | 261.00 | 255.00 | 256.00 | 0.0M |
| 2022-12-12 | 253.50 | 255.00 | 253.00 | 254.50 | 0.0M |
| 2022-12-09 | 252.50 | 254.50 | 252.50 | 254.50 | 0.0M |
| 2022-12-08 | 251.00 | 254.00 | 251.00 | 253.50 | 0.0M |
| 2022-12-07 | 255.00 | 255.00 | 250.00 | 251.50 | 0.0M |
| 2022-12-06 | 258.50 | 258.50 | 256.00 | 256.50 | 0.0M |
| 2022-12-05 | 257.00 | 259.50 | 256.00 | 258.00 | 0.0M |
| 2022-12-02 | 251.50 | 253.50 | 251.00 | 253.50 | 0.0M |
| 2022-12-01 | 255.50 | 258.00 | 255.50 | 257.00 | 0.0M |
| 2022-11-30 | 250.00 | 253.50 | 250.00 | 251.00 | 0.0M |
| 2022-11-29 | 245.00 | 247.50 | 245.00 | 247.50 | 0.0M |
| 2022-11-28 | 242.00 | 244.50 | 242.00 | 244.50 | 0.0M |
| 2022-11-25 | 245.00 | 247.00 | 243.50 | 246.00 | 0.0M |
| 2022-11-24 | 244.00 | 248.00 | 244.00 | 245.50 | 0.0M |
| 2022-11-23 | 247.50 | 247.50 | 245.50 | 247.00 | 0.0M |
| 2022-11-22 | 255.50 | 255.50 | 254.00 | 255.00 | 0.0M |
| 2022-11-21 | 247.50 | 252.00 | 247.50 | 252.00 | 0.0M |
| 2022-11-18 | 244.00 | 252.00 | 244.00 | 249.50 | 0.0M |
| 2022-11-17 | 236.50 | 239.50 | 233.50 | 239.50 | 0.0M |
| 2022-11-16 | 244.50 | 244.50 | 244.50 | 244.50 | 0.0M |
| 2022-11-15 | 246.00 | 249.50 | 245.00 | 245.00 | 0.0M |
| 2022-11-14 | 245.50 | 247.00 | 243.50 | 243.50 | 0.0M |
| 2022-11-11 | 252.50 | 253.50 | 247.50 | 250.00 | 0.0M |
| 2022-11-10 | 256.50 | 257.00 | 253.00 | 255.50 | 0.0M |
| 2022-11-09 | 258.50 | 260.50 | 258.50 | 259.00 | 0.0M |
| 2022-11-08 | 258.50 | 260.00 | 255.00 | 259.00 | 0.0M |
| 2022-11-07 | 258.50 | 259.50 | 251.00 | 259.00 | 0.0M |
| 2022-11-04 | 252.00 | 256.00 | 249.00 | 255.00 | 0.0M |
| 2022-11-03 | 250.00 | 255.00 | 249.50 | 253.50 | 0.0M |
| 2022-11-02 | 254.00 | 254.00 | 250.00 | 250.50 | 0.0M |
| 2022-11-01 | 249.00 | 253.00 | 241.00 | 252.50 | 0.0M |
| 2022-10-31 | 255.00 | 256.00 | 249.50 | 250.00 | 0.0M |
| 2022-10-28 | 251.00 | 254.50 | 251.00 | 254.00 | 0.0M |
| 2022-10-27 | 253.50 | 253.50 | 251.50 | 252.50 | 0.0M |
| 2022-10-26 | 251.00 | 253.00 | 251.00 | 253.00 | 0.0M |
| 2022-10-25 | 255.50 | 255.50 | 248.50 | 251.00 | 0.0M |
| 2022-10-24 | 254.50 | 260.00 | 254.50 | 257.50 | 0.0M |
| 2022-10-21 | 251.00 | 256.00 | 250.00 | 255.50 | 0.0M |
| 2022-10-20 | 251.50 | 251.50 | 248.50 | 250.00 | 0.0M |
| 2022-10-19 | 252.00 | 256.00 | 252.00 | 256.00 | 0.0M |
| 2022-10-18 | 251.00 | 256.00 | 246.00 | 254.00 | 0.0M |
| 2022-10-17 | 245.00 | 249.50 | 242.50 | 249.50 | 0.0M |
| 2022-10-14 | 238.50 | 242.50 | 238.50 | 240.50 | 0.0M |
| 2022-10-13 | 233.50 | 235.50 | 229.50 | 234.50 | 0.0M |
| 2022-10-12 | 231.50 | 235.00 | 228.00 | 229.50 | 0.0M |
| 2022-10-11 | 234.00 | 234.00 | 228.50 | 229.50 | 0.0M |
| 2022-10-10 | 239.50 | 240.00 | 230.50 | 238.00 | 0.0M |
| 2022-10-07 | 245.00 | 245.50 | 238.00 | 241.00 | 0.0M |
| 2022-10-06 | 227.50 | 240.00 | 227.50 | 238.00 | 0.0M |
| 2022-10-05 | 242.00 | 245.00 | 239.00 | 241.50 | 0.0M |
| 2022-10-04 | 237.00 | 241.50 | 234.00 | 241.50 | 0.0M |
| 2022-10-03 | 221.50 | 230.50 | 221.50 | 230.50 | 0.0M |
| 2022-09-30 | 217.00 | 223.50 | 217.00 | 218.00 | 0.0M |
| 2022-09-29 | 211.50 | 214.50 | 211.50 | 212.00 | 0.0M |
| 2022-09-28 | 211.00 | 213.50 | 203.00 | 213.00 | 0.0M |
| 2022-09-27 | 204.00 | 209.50 | 203.50 | 208.50 | 0.0M |
| 2022-09-26 | 198.20 | 201.00 | 195.40 | 201.00 | 0.0M |
| 2022-09-23 | 214.50 | 214.50 | 202.50 | 203.75 | 0.0M |
| 2022-09-22 | 216.50 | 219.50 | 216.50 | 218.50 | 0.0M |
| 2022-09-21 | 221.50 | 221.50 | 217.50 | 217.50 | 0.0M |
| 2022-09-20 | 210.00 | 221.00 | 210.00 | 217.50 | 0.0M |
| 2022-09-16 | 219.50 | 219.50 | 212.50 | 214.00 | 0.0M |
| 2022-09-15 | 223.00 | 223.00 | 221.50 | 221.50 | 0.0M |
| 2022-09-14 | 214.50 | 224.00 | 214.50 | 223.50 | 0.0M |
| 2022-09-13 | 219.50 | 220.00 | 218.00 | 218.00 | 0.0M |
| 2022-09-12 | 221.00 | 221.00 | 221.00 | 221.00 | 0.0M |
| 2022-09-09 | 213.50 | 219.50 | 213.50 | 218.50 | 0.0M |
| 2022-09-08 | 212.50 | 213.00 | 206.00 | 210.50 | 0.0M |
| 2022-09-07 | 213.00 | 219.00 | 209.50 | 212.50 | 0.0M |
| 2022-09-06 | 219.50 | 225.00 | 217.50 | 219.00 | 0.0M |
| 2022-09-05 | 221.00 | 223.00 | 221.00 | 223.00 | 0.0M |
| 2022-09-02 | 218.50 | 222.50 | 217.50 | 222.00 | 0.0M |
| 2022-09-01 | 209.50 | 219.00 | 207.00 | 215.50 | 0.0M |
| 2022-08-31 | 214.00 | 215.00 | 214.00 | 215.00 | 0.0M |
| 2022-08-30 | 222.00 | 224.50 | 218.50 | 219.00 | 0.0M |
| 2022-08-26 | 227.00 | 227.00 | 221.00 | 221.50 | 0.0M |
| 2022-08-25 | 231.50 | 231.50 | 230.00 | 230.00 | 0.0M |
| 2022-08-24 | 230.00 | 230.00 | 227.50 | 227.50 | 0.0M |
| 2022-08-23 | 218.00 | 225.50 | 218.00 | 225.00 | 0.0M |
| 2022-08-22 | 218.00 | 218.50 | 214.00 | 217.00 | 0.0M |
| 2022-08-19 | 222.50 | 222.50 | 217.50 | 219.00 | 0.0M |
| 2022-08-18 | 222.00 | 225.50 | 222.00 | 222.50 | 0.0M |
| 2022-08-17 | 218.50 | 221.50 | 218.00 | 221.50 | 0.0M |
| 2022-08-16 | 217.50 | 223.00 | 217.50 | 223.00 | 0.0M |
| 2022-08-15 | 217.00 | 219.50 | 213.50 | 215.50 | 0.0M |
| 2022-08-12 | 215.00 | 218.00 | 215.00 | 216.50 | 0.0M |
| 2022-08-11 | 212.00 | 215.00 | 211.50 | 214.50 | 0.0M |
| 2022-08-10 | 205.50 | 208.50 | 205.50 | 208.00 | 0.0M |
| 2022-08-09 | 205.00 | 206.00 | 204.00 | 206.00 | 0.0M |
| 2022-08-08 | 204.14 | 206.00 | 200.50 | 205.50 | 0.0M |
| 2022-08-05 | 203.00 | 203.50 | 200.00 | 203.50 | 0.0M |
| 2022-08-04 | 200.50 | 201.50 | 200.00 | 200.00 | 0.0M |
| 2022-08-03 | 205.50 | 205.50 | 202.00 | 202.00 | 0.0M |
| 2022-08-02 | 204.50 | 205.50 | 204.00 | 204.00 | 0.0M |
| 2022-08-01 | 204.50 | 206.00 | 202.50 | 205.00 | 0.0M |
| 2022-07-29 | 206.00 | 206.00 | 203.00 | 204.50 | 0.0M |
| 2022-07-28 | 209.00 | 209.00 | 205.00 | 206.00 | 0.0M |
| 2022-07-27 | 206.00 | 207.50 | 206.00 | 206.50 | 0.0M |
| 2022-07-26 | 204.00 | 208.00 | 204.00 | 205.00 | 0.0M |
| 2022-07-25 | 203.00 | 205.50 | 202.00 | 204.00 | 0.0M |
| 2022-07-22 | 203.00 | 204.00 | 203.00 | 203.50 | 0.0M |
| 2022-07-21 | 198.80 | 202.00 | 196.40 | 202.00 | 0.0M |
| 2022-07-20 | 200.00 | 200.00 | 198.60 | 199.40 | 0.0M |
| 2022-07-19 | 202.00 | 202.00 | 201.00 | 201.50 | 0.0M |
| 2022-07-18 | 202.00 | 202.00 | 200.50 | 200.50 | 0.0M |
| 2022-07-15 | 201.00 | 201.50 | 198.60 | 201.50 | 0.0M |
| 2022-07-14 | 196.20 | 197.40 | 194.20 | 194.80 | 0.0M |
| 2022-07-13 | 198.60 | 201.00 | 197.60 | 197.60 | 0.0M |
| 2022-07-12 | 200.50 | 204.00 | 200.50 | 201.50 | 0.0M |
| 2022-07-11 | 195.40 | 199.60 | 195.40 | 198.00 | 0.0M |
| 2022-07-08 | 194.40 | 195.40 | 193.20 | 194.20 | 0.0M |
| 2022-07-07 | 190.20 | 195.00 | 190.20 | 194.20 | 0.0M |
| 2022-07-06 | 199.00 | 199.40 | 191.60 | 191.60 | 0.0M |
| 2022-07-05 | 207.00 | 208.00 | 199.00 | 199.00 | 0.0M |
| 2022-07-04 | 195.60 | 200.50 | 195.60 | 200.25 | 0.0M |
| 2022-07-01 | 206.00 | 208.00 | 195.00 | 195.60 | 0.0M |
| 2022-06-30 | 205.00 | 209.50 | 204.50 | 207.00 | 0.0M |
| 2022-06-29 | 197.20 | 205.50 | 196.00 | 203.50 | 0.0M |
| 2022-06-28 | 199.20 | 202.00 | 195.60 | 196.20 | 0.0M |
| 2022-06-27 | 196.40 | 198.60 | 195.60 | 196.00 | 0.0M |
| 2022-06-24 | 189.00 | 194.00 | 189.00 | 191.40 | 0.0M |
| 2022-06-23 | 186.60 | 191.00 | 184.80 | 188.60 | 0.0M |
| 2022-06-22 | 189.40 | 190.20 | 185.20 | 186.60 | 0.0M |
| 2022-06-21 | 186.80 | 190.20 | 186.80 | 189.60 | 0.0M |
| 2022-06-20 | 185.00 | 187.20 | 185.00 | 186.00 | 0.0M |
| 2022-06-17 | 184.00 | 187.20 | 183.60 | 187.00 | 0.0M |
| 2022-06-16 | 182.20 | 184.00 | 181.20 | 183.20 | 0.0M |
| 2022-06-15 | 178.20 | 181.80 | 177.80 | 181.60 | 0.0M |
| 2022-06-14 | 177.80 | 178.00 | 175.00 | 177.60 | 0.0M |
| 2022-06-13 | 171.40 | 175.40 | 171.40 | 174.80 | 0.0M |
| 2022-06-10 | 176.60 | 176.60 | 173.60 | 173.60 | 0.0M |
| 2022-06-09 | 180.00 | 180.00 | 178.80 | 179.00 | 0.0M |
| 2022-06-08 | 180.20 | 181.00 | 178.60 | 180.60 | 0.0M |
| 2022-06-07 | 176.00 | 179.80 | 176.00 | 179.40 | 0.0M |
| 2022-06-01 | 175.40 | 177.00 | 175.40 | 177.00 | 0.0M |
| 2022-05-31 | 172.80 | 174.40 | 172.80 | 173.40 | 0.0M |
| 2022-05-30 | 174.60 | 175.20 | 174.60 | 175.00 | 0.0M |
| 2022-05-27 | 177.40 | 179.20 | 176.40 | 176.40 | 0.0M |
| 2022-05-25 | 172.00 | 173.40 | 171.00 | 171.60 | 0.0M |
| 2022-05-24 | 171.00 | 172.60 | 170.00 | 171.60 | 0.0M |
| 2022-05-23 | 166.60 | 169.80 | 166.60 | 169.14 | 0.0M |
| 2022-05-20 | 163.80 | 168.80 | 163.80 | 168.80 | 0.0M |
| 2022-05-19 | 167.60 | 167.60 | 165.20 | 166.00 | 0.0M |
| 2022-05-18 | 167.40 | 171.40 | 167.00 | 169.60 | 0.0M |
| 2022-05-16 | 165.40 | 167.00 | 164.40 | 166.00 | 0.0M |
| 2022-05-13 | 159.60 | 164.60 | 159.60 | 164.60 | 0.0M |
| 2022-05-12 | 160.20 | 161.40 | 160.20 | 161.40 | 0.0M |
| 2022-05-11 | 164.60 | 165.60 | 162.00 | 163.80 | 0.0M |
| 2022-05-10 | 158.00 | 164.40 | 158.00 | 164.20 | 0.0M |
| 2022-05-09 | 166.60 | 166.60 | 162.60 | 162.80 | 0.0M |
| 2022-05-06 | 167.20 | 168.80 | 167.00 | 167.00 | 0.0M |
| 2022-05-05 | 169.20 | 170.80 | 167.80 | 170.80 | 0.0M |
| 2022-05-04 | 169.00 | 169.00 | 168.80 | 168.80 | 0.0M |
| 2022-05-03 | 165.40 | 168.40 | 165.40 | 168.40 | 0.0M |
| 2022-04-29 | 169.60 | 170.40 | 169.60 | 170.20 | 0.0M |
| 2022-04-28 | 169.40 | 169.60 | 168.80 | 169.20 | 0.0M |
| 2022-04-27 | 169.60 | 171.60 | 168.60 | 168.80 | 0.0M |
| 2022-04-26 | 170.20 | 170.60 | 169.00 | 170.40 | 0.0M |
| 2022-04-25 | 170.80 | 172.40 | 168.20 | 169.40 | 0.0M |
| 2022-04-22 | 176.80 | 177.00 | 175.40 | 175.40 | 0.0M |
| 2022-04-20 | 177.40 | 177.40 | 175.20 | 175.20 | 0.0M |
| 2022-04-19 | 174.00 | 175.80 | 173.20 | 173.20 | 0.0M |
| 2022-04-13 | 168.20 | 174.20 | 168.20 | 172.60 | 0.0M |
| 2022-04-12 | 168.80 | 168.80 | 167.60 | 168.40 | 0.0M |
| 2022-04-11 | 176.00 | 176.00 | 176.00 | 176.00 | 0.0M |
| 2022-04-08 | 175.60 | 176.00 | 175.60 | 175.80 | 0.0M |
| 2022-04-07 | 179.80 | 179.80 | 175.40 | 175.80 | 0.0M |
| 2022-04-06 | 177.00 | 179.80 | 174.20 | 175.00 | 0.0M |
| 2022-04-05 | 180.80 | 180.80 | 176.40 | 176.40 | 0.0M |
| 2022-04-04 | 178.40 | 178.40 | 177.80 | 177.80 | 0.0M |
| 2022-04-01 | 170.20 | 174.00 | 170.20 | 172.00 | 0.0M |
| 2022-03-31 | 165.00 | 168.00 | 165.00 | 166.00 | 0.0M |
| 2022-03-30 | 158.20 | 160.20 | 156.20 | 159.80 | 0.0M |
| 2022-03-29 | 158.60 | 159.80 | 154.80 | 157.20 | 0.0M |
| 2022-03-28 | 157.00 | 159.80 | 157.00 | 159.80 | 0.0M |
| 2022-03-25 | 155.60 | 155.80 | 155.60 | 155.80 | 0.0M |
| 2022-03-24 | 156.00 | 156.00 | 155.20 | 155.20 | 0.0M |
| 2022-03-23 | 157.80 | 157.80 | 157.20 | 157.60 | 0.0M |
| 2022-03-22 | 157.80 | 158.80 | 157.20 | 157.60 | 0.0M |
| 2022-03-21 | 156.40 | 157.00 | 155.80 | 156.00 | 0.0M |
| 2022-03-18 | 157.00 | 158.00 | 157.00 | 158.00 | 0.0M |
| 2022-03-17 | 157.60 | 157.80 | 157.60 | 157.80 | 0.0M |
| 2022-03-16 | 151.80 | 154.00 | 151.80 | 153.80 | 0.0M |
| 2022-03-15 | 152.80 | 152.80 | 148.80 | 150.40 | 0.0M |
| 2022-03-14 | 155.40 | 155.40 | 153.80 | 153.80 | 0.0M |
| 2022-03-11 | 155.20 | 159.00 | 155.20 | 156.40 | 0.0M |
| 2022-03-10 | 154.20 | 155.20 | 154.20 | 155.00 | 0.0M |
| 2022-03-09 | 153.40 | 153.40 | 153.20 | 153.20 | 0.0M |
| 2022-03-08 | 147.60 | 148.60 | 144.80 | 148.00 | 0.0M |
| 2022-03-07 | 148.20 | 148.20 | 144.20 | 145.20 | 0.0M |
| 2022-03-04 | 149.20 | 151.60 | 148.40 | 151.60 | 0.0M |
| 2022-03-03 | 155.40 | 157.00 | 152.60 | 154.20 | 0.0M |
| 2022-03-02 | 155.00 | 156.80 | 153.20 | 156.60 | 0.0M |
| 2022-03-01 | 156.40 | 156.80 | 152.40 | 152.40 | 0.0M |
| 2022-02-28 | 161.20 | 162.60 | 159.80 | 160.60 | 0.0M |
| 2022-02-25 | 158.20 | 160.80 | 153.60 | 160.40 | 0.0M |
| 2022-02-24 | 159.60 | 159.60 | 155.40 | 158.00 | 0.0M |
| 2022-02-23 | 162.60 | 164.00 | 162.40 | 162.40 | 0.0M |
| 2022-02-22 | 158.20 | 163.00 | 158.20 | 163.00 | 0.0M |
| 2022-02-21 | 162.00 | 163.80 | 159.00 | 163.80 | 0.0M |
| 2022-02-18 | 165.00 | 165.00 | 163.20 | 164.40 | 0.0M |
| 2022-02-17 | 163.80 | 165.40 | 163.60 | 165.00 | 0.0M |
| 2022-02-16 | 162.00 | 165.00 | 162.00 | 165.00 | 0.0M |
| 2022-02-15 | 159.40 | 161.60 | 159.40 | 160.20 | 0.0M |
| 2022-02-14 | 158.20 | 159.80 | 155.00 | 158.00 | 0.0M |
| 2022-02-11 | 158.60 | 161.00 | 158.60 | 161.00 | 0.0M |
| 2022-02-10 | 153.60 | 154.80 | 151.80 | 154.60 | 0.0M |
| 2022-02-09 | 153.80 | 154.00 | 152.20 | 152.60 | 0.0M |
| 2022-02-08 | 152.60 | 154.00 | 150.80 | 154.00 | 0.0M |
| 2022-02-07 | 153.00 | 153.00 | 149.60 | 152.00 | 0.0M |
| 2022-02-04 | 154.60 | 154.60 | 151.80 | 152.80 | 0.0M |
| 2022-02-03 | 155.60 | 155.60 | 154.00 | 154.00 | 0.0M |
| 2022-02-02 | 156.80 | 157.00 | 155.60 | 156.00 | 0.0M |
| 2022-02-01 | 159.40 | 159.40 | 154.60 | 157.80 | 0.0M |
| 2022-01-31 | 154.60 | 159.80 | 154.00 | 159.80 | 0.0M |
| 2022-01-28 | 149.60 | 150.80 | 149.60 | 150.00 | 0.0M |
| 2022-01-27 | 147.80 | 150.00 | 147.80 | 149.80 | 0.0M |
| 2022-01-26 | 143.60 | 145.20 | 143.20 | 145.00 | 0.0M |
| 2022-01-25 | 143.40 | 143.40 | 142.00 | 142.00 | 0.0M |
| 2022-01-24 | 140.00 | 140.00 | 139.60 | 139.60 | 0.0M |
| 2022-01-21 | 146.60 | 146.60 | 143.00 | 143.40 | 0.0M |
| 2022-01-20 | 144.80 | 147.20 | 144.40 | 147.00 | 0.0M |
| 2022-01-19 | 144.80 | 144.80 | 144.80 | 144.80 | 0.0M |
| 2022-01-17 | 142.00 | 142.00 | 142.00 | 142.00 | 0.0M |
| 2022-01-14 | 139.40 | 142.40 | 139.40 | 142.40 | 0.0M |
| 2022-01-13 | 137.40 | 138.20 | 137.40 | 138.20 | 0.0M |
| 2022-01-12 | 139.20 | 139.20 | 138.00 | 138.00 | 0.0M |
| 2022-01-11 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2022-01-10 | 139.60 | 139.60 | 136.80 | 136.80 | 0.0M |
| 2022-01-07 | 137.80 | 137.80 | 137.80 | 137.80 | 0.0M |
| 2022-01-06 | 139.40 | 139.40 | 139.00 | 139.00 | 0.0M |
| 2022-01-05 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2022-01-04 | 139.80 | 139.80 | 139.80 | 139.80 | 0.0M |