350.11
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 | 114.04 | 116.75 | 114.04 | 116.75 | 0.0M |
| 2022-12-27 | 114.95 | 115.02 | 114.95 | 115.02 | 0.0M |
| 2022-12-23 | 115.50 | 115.50 | 115.00 | 115.05 | 0.0M |
| 2022-12-22 | 116.02 | 116.02 | 115.98 | 115.98 | 0.0M |
| 2022-12-21 | 117.11 | 117.11 | 117.11 | 117.11 | 0.0M |
| 2022-12-20 | 115.21 | 116.45 | 115.21 | 116.00 | 0.0M |
| 2022-12-16 | 112.00 | 112.00 | 112.00 | 112.00 | 0.0M |
| 2022-12-14 | 114.30 | 115.21 | 114.30 | 115.21 | 0.0M |
| 2022-12-13 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0M |
| 2022-12-09 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2022-12-08 | 113.42 | 113.42 | 105.00 | 105.00 | 0.1M |
| 2022-12-07 | 112.05 | 112.05 | 112.05 | 112.05 | 0.0M |
| 2022-12-06 | 115.00 | 115.00 | 112.03 | 113.00 | 0.0M |
| 2022-12-05 | 114.00 | 115.00 | 114.00 | 114.95 | 0.0M |
| 2022-12-02 | 112.30 | 112.31 | 112.30 | 112.31 | 0.0M |
| 2022-11-30 | 111.00 | 111.00 | 111.00 | 111.00 | 0.0M |
| 2022-11-29 | 110.71 | 111.50 | 110.03 | 110.03 | 0.0M |
| 2022-11-28 | 110.72 | 110.72 | 110.72 | 110.72 | 0.0M |
| 2022-11-25 | 111.00 | 111.20 | 111.00 | 111.20 | 0.0M |
| 2022-11-24 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2022-11-23 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2022-11-22 | 109.00 | 110.00 | 109.00 | 110.00 | 0.0M |
| 2022-11-18 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0M |
| 2022-11-16 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0M |
| 2022-11-15 | 108.00 | 108.73 | 108.00 | 108.73 | 0.1M |
| 2022-11-14 | 107.10 | 108.00 | 107.10 | 107.10 | 0.0M |
| 2022-11-11 | 105.00 | 107.00 | 105.00 | 107.00 | 0.0M |
| 2022-11-10 | 104.80 | 105.02 | 104.50 | 105.00 | 0.1M |
| 2022-11-09 | 103.99 | 104.01 | 103.99 | 104.00 | 0.0M |
| 2022-11-08 | 103.50 | 104.00 | 103.50 | 104.00 | 0.0M |
| 2022-11-04 | 99.29 | 102.02 | 99.29 | 102.02 | 0.0M |
| 2022-11-03 | 100.20 | 101.60 | 99.00 | 99.16 | 0.5M |
| 2022-11-01 | 101.90 | 102.86 | 101.13 | 102.00 | 0.0M |
| 2022-10-28 | 103.00 | 103.00 | 103.00 | 103.00 | 0.0M |
| 2022-10-27 | 103.00 | 103.50 | 103.00 | 103.00 | 0.0M |
| 2022-10-26 | 102.03 | 103.50 | 102.03 | 103.50 | 0.0M |
| 2022-10-25 | 101.21 | 101.50 | 101.21 | 101.50 | 0.0M |
| 2022-10-24 | 100.00 | 101.00 | 100.00 | 101.00 | 0.0M |
| 2022-10-21 | 97.70 | 97.70 | 97.70 | 97.70 | 0.0M |
| 2022-10-20 | 97.50 | 98.02 | 97.50 | 97.70 | 0.0M |
| 2022-10-19 | 95.92 | 95.92 | 94.10 | 94.10 | 0.0M |
| 2022-10-18 | 97.70 | 98.00 | 92.77 | 94.01 | 0.0M |
| 2022-10-17 | 96.00 | 96.00 | 96.00 | 96.00 | 0.0M |
| 2022-10-13 | 93.00 | 94.00 | 93.00 | 94.00 | 0.0M |
| 2022-10-05 | 95.53 | 95.53 | 95.53 | 95.53 | 0.0M |
| 2022-10-04 | 97.00 | 97.60 | 96.70 | 97.50 | 0.0M |
| 2022-10-03 | 91.00 | 92.70 | 90.80 | 92.70 | 0.3M |
| 2022-09-30 | 88.50 | 89.60 | 88.50 | 89.01 | 0.3M |
| 2022-09-28 | 89.07 | 91.03 | 89.07 | 89.40 | 0.0M |
| 2022-09-27 | 89.00 | 89.00 | 89.00 | 89.00 | 0.0M |
| 2022-09-26 | 91.11 | 91.11 | 91.11 | 91.11 | 0.0M |
| 2022-09-23 | 94.99 | 94.99 | 94.99 | 94.99 | 0.0M |
| 2022-09-22 | 94.55 | 94.55 | 94.55 | 94.55 | 0.0M |
| 2022-09-21 | 95.09 | 95.09 | 95.09 | 95.09 | 0.0M |
| 2022-09-20 | 96.80 | 96.80 | 95.10 | 96.25 | 0.1M |
| 2022-09-19 | 97.96 | 97.96 | 97.96 | 97.96 | 0.0M |
| 2022-09-15 | 98.65 | 99.44 | 98.10 | 98.16 | 0.0M |
| 2022-09-14 | 97.00 | 97.00 | 97.00 | 97.00 | 0.0M |
| 2022-09-12 | 97.95 | 99.11 | 97.50 | 98.50 | 0.4M |
| 2022-09-09 | 92.00 | 96.50 | 92.00 | 95.29 | 0.1M |
| 2022-09-08 | 88.81 | 88.81 | 88.81 | 88.81 | 0.0M |
| 2022-09-07 | 88.90 | 88.90 | 87.02 | 87.02 | 0.0M |
| 2022-09-06 | 88.00 | 89.00 | 88.00 | 89.00 | 0.0M |
| 2022-09-02 | 89.75 | 89.75 | 88.00 | 88.00 | 0.0M |
| 2022-09-01 | 89.00 | 89.00 | 88.21 | 88.24 | 0.0M |
| 2022-08-31 | 89.80 | 89.80 | 89.80 | 89.80 | 0.0M |
| 2022-08-30 | 89.59 | 90.85 | 89.41 | 90.85 | 0.0M |
| 2022-08-29 | 89.11 | 89.44 | 89.11 | 89.44 | 0.0M |
| 2022-08-26 | 88.50 | 90.32 | 88.00 | 88.10 | 0.0M |
| 2022-08-24 | 89.98 | 89.98 | 88.88 | 89.50 | 0.0M |
| 2022-08-23 | 90.08 | 90.08 | 90.08 | 90.08 | 0.0M |
| 2022-08-22 | 91.40 | 91.40 | 91.40 | 91.40 | 0.0M |
| 2022-08-19 | 95.18 | 95.18 | 94.06 | 94.30 | 0.0M |
| 2022-08-18 | 98.00 | 98.39 | 98.00 | 98.39 | 0.0M |
| 2022-08-17 | 99.50 | 99.50 | 98.00 | 98.00 | 0.0M |
| 2022-08-16 | 98.90 | 98.90 | 98.58 | 98.58 | 0.0M |
| 2022-08-15 | 97.40 | 97.50 | 97.40 | 97.50 | 0.0M |
| 2022-08-12 | 98.01 | 98.01 | 97.45 | 97.48 | 0.0M |
| 2022-08-11 | 98.00 | 98.01 | 98.00 | 98.01 | 0.0M |
| 2022-08-10 | 97.16 | 97.16 | 96.16 | 96.63 | 0.0M |
| 2022-08-09 | 96.91 | 97.50 | 96.91 | 97.12 | 0.0M |
| 2022-08-08 | 97.00 | 97.00 | 96.79 | 96.90 | 0.0M |
| 2022-08-05 | 95.00 | 98.00 | 95.00 | 96.75 | 0.2M |
| 2022-08-04 | 94.30 | 95.00 | 94.30 | 95.00 | 0.0M |
| 2022-08-03 | 94.03 | 94.35 | 94.00 | 94.00 | 0.0M |
| 2022-08-02 | 91.85 | 93.00 | 91.85 | 92.50 | 0.0M |
| 2022-08-01 | 91.40 | 91.78 | 91.40 | 91.78 | 0.0M |
| 2022-07-29 | 89.00 | 92.89 | 89.00 | 92.89 | 0.0M |
| 2022-07-28 | 87.00 | 87.50 | 86.00 | 87.30 | 0.0M |
| 2022-07-27 | 85.40 | 86.50 | 85.40 | 86.50 | 0.0M |
| 2022-07-26 | 86.20 | 86.20 | 84.53 | 84.84 | 0.0M |
| 2022-07-25 | 87.90 | 87.90 | 87.50 | 87.60 | 0.0M |
| 2022-07-22 | 87.10 | 87.10 | 87.10 | 87.10 | 0.0M |
| 2022-07-21 | 87.03 | 88.00 | 87.03 | 88.00 | 0.0M |
| 2022-07-20 | 86.50 | 88.12 | 86.13 | 86.16 | 0.0M |
| 2022-07-19 | 87.00 | 89.50 | 87.00 | 89.50 | 0.0M |
| 2022-07-18 | 86.00 | 86.00 | 84.36 | 85.89 | 0.0M |
| 2022-07-15 | 85.00 | 85.85 | 85.00 | 85.50 | 0.0M |
| 2022-07-14 | 83.70 | 84.98 | 83.00 | 84.83 | 0.0M |
| 2022-07-13 | 86.70 | 87.00 | 86.40 | 86.91 | 0.0M |
| 2022-07-12 | 87.50 | 87.55 | 85.70 | 85.70 | 0.0M |
| 2022-07-08 | 90.29 | 90.29 | 90.29 | 90.29 | 0.0M |
| 2022-07-07 | 87.52 | 91.00 | 87.52 | 90.30 | 0.0M |
| 2022-07-06 | 88.99 | 88.99 | 87.52 | 87.52 | 0.0M |
| 2022-07-05 | 89.00 | 89.97 | 89.00 | 89.02 | 0.0M |
| 2022-07-04 | 90.00 | 90.00 | 89.90 | 89.90 | 0.0M |
| 2022-07-01 | 91.01 | 92.40 | 91.01 | 92.40 | 0.0M |
| 2022-06-30 | 91.54 | 91.54 | 91.54 | 91.54 | 0.0M |
| 2022-06-29 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0M |
| 2022-06-28 | 93.01 | 93.52 | 92.89 | 93.00 | 0.0M |
| 2022-06-27 | 92.01 | 93.50 | 92.01 | 93.50 | 0.0M |
| 2022-06-24 | 91.98 | 91.98 | 91.98 | 91.98 | 0.0M |
| 2022-06-23 | 90.71 | 90.71 | 89.01 | 90.00 | 0.0M |
| 2022-06-22 | 92.69 | 92.70 | 92.69 | 92.70 | 0.0M |
| 2022-06-20 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2022-06-17 | 92.51 | 92.51 | 91.51 | 92.00 | 0.0M |
| 2022-06-16 | 91.50 | 91.51 | 90.19 | 90.38 | 0.1M |
| 2022-06-15 | 91.00 | 92.40 | 91.00 | 91.80 | 0.0M |
| 2022-06-14 | 91.00 | 91.00 | 90.00 | 90.00 | 0.2M |
| 2022-06-13 | 91.00 | 91.00 | 89.50 | 89.50 | 0.0M |
| 2022-06-10 | 99.50 | 99.50 | 90.98 | 91.30 | 0.1M |
| 2022-06-09 | 101.67 | 101.67 | 99.00 | 99.27 | 0.1M |
| 2022-06-07 | 104.51 | 105.00 | 104.51 | 105.00 | 0.0M |
| 2022-06-06 | 105.50 | 106.10 | 105.01 | 105.01 | 0.0M |
| 2022-06-03 | 103.01 | 103.01 | 103.01 | 103.01 | 0.0M |
| 2022-06-02 | 104.50 | 104.50 | 104.50 | 104.50 | 0.0M |
| 2022-06-01 | 105.00 | 105.24 | 104.78 | 105.24 | 0.0M |
| 2022-05-31 | 106.50 | 107.50 | 106.50 | 107.50 | 0.0M |
| 2022-05-27 | 105.20 | 106.00 | 105.20 | 106.00 | 0.0M |
| 2022-05-25 | 103.46 | 104.00 | 103.46 | 104.00 | 0.0M |
| 2022-05-24 | 102.50 | 103.73 | 102.50 | 103.73 | 0.0M |
| 2022-05-23 | 100.00 | 102.97 | 100.00 | 102.20 | 0.1M |
| 2022-05-20 | 99.60 | 100.00 | 99.50 | 100.00 | 0.0M |
| 2022-05-19 | 100.50 | 100.50 | 100.00 | 100.00 | 0.0M |
| 2022-05-18 | 102.00 | 102.00 | 100.50 | 100.50 | 0.0M |
| 2022-05-17 | 102.51 | 102.51 | 102.51 | 102.51 | 0.0M |
| 2022-05-16 | 102.09 | 102.11 | 102.09 | 102.11 | 0.0M |
| 2022-05-13 | 101.40 | 102.33 | 101.40 | 102.33 | 0.0M |
| 2022-05-12 | 98.81 | 99.60 | 98.50 | 98.50 | 0.0M |
| 2022-05-11 | 98.81 | 98.82 | 98.81 | 98.82 | 0.0M |
| 2022-05-10 | 101.61 | 102.52 | 99.51 | 100.00 | 0.0M |
| 2022-05-09 | 99.00 | 100.15 | 98.51 | 98.51 | 0.0M |
| 2022-05-06 | 98.56 | 99.49 | 96.01 | 98.00 | 0.0M |
| 2022-05-05 | 101.24 | 101.24 | 98.50 | 98.50 | 0.0M |
| 2022-05-04 | 102.00 | 103.72 | 102.00 | 102.00 | 0.0M |
| 2022-05-03 | 104.90 | 104.91 | 104.67 | 104.67 | 0.0M |
| 2022-05-02 | 107.15 | 107.15 | 103.02 | 103.70 | 0.0M |
| 2022-04-29 | 106.60 | 108.00 | 106.60 | 107.15 | 0.0M |
| 2022-04-28 | 105.00 | 105.00 | 104.50 | 104.50 | 0.1M |
| 2022-04-27 | 106.00 | 106.00 | 106.00 | 106.00 | 0.1M |
| 2022-04-26 | 108.46 | 108.46 | 108.00 | 108.00 | 0.0M |
| 2022-04-22 | 110.60 | 110.60 | 110.60 | 110.60 | 0.0M |
| 2022-04-21 | 111.00 | 111.85 | 110.51 | 110.51 | 0.0M |
| 2022-04-20 | 110.01 | 110.01 | 110.00 | 110.00 | 0.0M |
| 2022-04-19 | 111.00 | 111.00 | 111.00 | 111.00 | 0.0M |
| 2022-04-18 | 109.20 | 109.20 | 108.40 | 108.82 | 0.0M |
| 2022-04-13 | 105.95 | 107.00 | 105.95 | 107.00 | 0.0M |
| 2022-04-12 | 108.57 | 108.57 | 106.54 | 106.54 | 0.0M |
| 2022-04-11 | 109.99 | 111.00 | 107.50 | 107.80 | 0.1M |
| 2022-04-08 | 111.00 | 111.00 | 107.50 | 107.50 | 0.1M |
| 2022-04-07 | 113.00 | 113.00 | 108.25 | 109.10 | 0.1M |
| 2022-04-06 | 114.00 | 114.00 | 113.00 | 113.00 | 0.0M |
| 2022-04-05 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0M |
| 2022-04-04 | 115.02 | 116.00 | 115.00 | 116.20 | 0.0M |
| 2022-04-01 | 115.70 | 115.70 | 114.30 | 114.30 | 0.0M |
| 2022-03-31 | 116.00 | 116.00 | 114.00 | 114.31 | 0.2M |
| 2022-03-30 | 118.00 | 118.00 | 116.06 | 117.50 | 0.0M |
| 2022-03-29 | 121.00 | 121.62 | 119.50 | 120.00 | 0.1M |
| 2022-03-28 | 115.99 | 115.99 | 114.60 | 115.51 | 0.0M |
| 2022-03-25 | 114.13 | 114.13 | 112.50 | 114.00 | 0.0M |
| 2022-03-24 | 114.92 | 115.55 | 114.03 | 114.12 | 0.0M |
| 2022-03-23 | 117.49 | 117.49 | 114.80 | 115.00 | 0.0M |
| 2022-03-22 | 119.70 | 120.00 | 119.03 | 120.00 | 0.0M |
| 2022-03-18 | 119.05 | 119.30 | 119.02 | 119.02 | 0.0M |
| 2022-03-17 | 121.00 | 121.49 | 120.30 | 121.49 | 0.0M |
| 2022-03-16 | 119.90 | 122.00 | 119.90 | 122.00 | 0.0M |
| 2022-03-15 | 117.99 | 118.30 | 117.50 | 118.08 | 0.0M |
| 2022-03-14 | 117.32 | 117.32 | 116.00 | 116.52 | 0.0M |
| 2022-03-11 | 117.50 | 117.50 | 114.53 | 115.01 | 0.1M |
| 2022-03-10 | 119.34 | 119.34 | 115.80 | 116.30 | 0.0M |
| 2022-03-09 | 115.00 | 118.00 | 115.00 | 117.00 | 0.1M |
| 2022-03-08 | 108.35 | 114.00 | 108.35 | 111.30 | 0.0M |
| 2022-03-07 | 112.59 | 112.59 | 102.53 | 103.29 | 0.3M |
| 2022-03-04 | 117.80 | 117.80 | 110.05 | 112.62 | 0.5M |
| 2022-03-03 | 121.00 | 121.00 | 117.40 | 117.42 | 0.1M |
| 2022-03-02 | 120.00 | 121.20 | 118.00 | 120.66 | 0.0M |
| 2022-03-01 | 120.00 | 120.00 | 115.00 | 117.00 | 0.3M |
| 2022-02-28 | 120.00 | 121.00 | 120.00 | 120.55 | 0.1M |
| 2022-02-25 | 124.50 | 124.50 | 123.70 | 124.50 | 0.1M |
| 2022-02-24 | 124.00 | 124.00 | 121.00 | 121.03 | 0.0M |
| 2022-02-23 | 128.01 | 129.00 | 127.90 | 128.42 | 0.0M |
| 2022-02-22 | 126.77 | 129.30 | 126.77 | 129.29 | 0.0M |
| 2022-02-18 | 132.00 | 132.00 | 131.40 | 131.40 | 0.0M |
| 2022-02-17 | 133.20 | 133.20 | 132.57 | 132.57 | 0.0M |
| 2022-02-16 | 134.50 | 134.51 | 134.50 | 134.51 | 0.0M |
| 2022-02-15 | 133.16 | 137.50 | 133.16 | 135.00 | 0.0M |
| 2022-02-14 | 134.28 | 134.28 | 134.05 | 134.05 | 0.0M |
| 2022-02-11 | 139.00 | 139.00 | 136.11 | 137.03 | 0.0M |
| 2022-02-10 | 140.00 | 141.98 | 140.00 | 141.98 | 0.0M |
| 2022-02-09 | 138.30 | 140.01 | 138.30 | 138.51 | 0.0M |
| 2022-02-08 | 135.51 | 139.89 | 135.51 | 139.41 | 0.0M |
| 2022-02-04 | 133.28 | 135.51 | 132.01 | 135.51 | 0.2M |
| 2022-02-03 | 135.99 | 135.99 | 132.31 | 132.99 | 0.0M |
| 2022-02-02 | 135.00 | 135.70 | 134.50 | 135.01 | 0.0M |
| 2022-02-01 | 131.50 | 132.50 | 131.50 | 132.50 | 0.0M |
| 2022-01-31 | 130.80 | 131.00 | 130.80 | 130.81 | 0.0M |
| 2022-01-28 | 130.99 | 130.99 | 130.90 | 130.90 | 0.0M |
| 2022-01-27 | 131.61 | 131.61 | 131.61 | 131.61 | 0.0M |
| 2022-01-26 | 131.00 | 131.00 | 130.99 | 130.99 | 0.0M |
| 2022-01-25 | 126.01 | 129.50 | 126.01 | 129.50 | 0.0M |
| 2022-01-24 | 126.01 | 127.82 | 125.51 | 127.82 | 0.1M |
| 2022-01-19 | 131.97 | 131.97 | 131.97 | 131.97 | 0.0M |
| 2022-01-18 | 132.53 | 133.56 | 132.53 | 133.56 | 0.0M |
| 2022-01-14 | 132.16 | 132.17 | 132.16 | 132.17 | 0.0M |
| 2022-01-13 | 132.15 | 132.16 | 132.15 | 132.16 | 0.0M |
| 2022-01-12 | 132.17 | 132.17 | 132.17 | 132.17 | 0.0M |
| 2022-01-11 | 128.00 | 130.00 | 128.00 | 130.00 | 0.0M |
| 2022-01-10 | 128.20 | 128.21 | 128.12 | 128.12 | 0.0M |
| 2022-01-07 | 126.62 | 128.21 | 126.01 | 128.21 | 0.0M |
| 2022-01-06 | 123.00 | 126.00 | 123.00 | 126.00 | 0.0M |
| 2022-01-05 | 124.59 | 124.60 | 123.00 | 123.00 | 0.0M |
| 2022-01-04 | 124.60 | 125.00 | 121.85 | 124.60 | 0.0M |
| 2022-01-03 | 121.39 | 121.45 | 121.39 | 121.45 | 0.0M |