887.60
最后更新: 2025-10-03
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 | 281.38 | 287.57 | 274.70 | 276.44 | 0.1M |
2022-12-29 | 277.39 | 279.84 | 275.45 | 278.69 | 0.0M |
2022-12-28 | 286.37 | 286.37 | 275.65 | 277.59 | 0.1M |
2022-12-27 | 279.49 | 288.37 | 279.49 | 286.32 | 0.1M |
2022-12-26 | 265.22 | 281.83 | 260.98 | 276.69 | 0.1M |
2022-12-23 | 275.50 | 278.64 | 255.44 | 258.33 | 0.2M |
2022-12-22 | 298.40 | 301.39 | 273.90 | 280.98 | 0.2M |
2022-12-21 | 306.33 | 308.37 | 294.45 | 296.70 | 0.1M |
2022-12-20 | 305.03 | 311.32 | 301.64 | 304.08 | 0.1M |
2022-12-19 | 302.64 | 305.03 | 301.44 | 302.74 | 0.0M |
2022-12-16 | 310.22 | 310.22 | 301.59 | 303.04 | 0.1M |
2022-12-15 | 298.45 | 310.22 | 297.40 | 307.38 | 0.2M |
2022-12-14 | 303.29 | 303.29 | 297.45 | 298.45 | 0.0M |
2022-12-13 | 299.84 | 302.74 | 297.65 | 299.44 | 0.0M |
2022-12-12 | 300.74 | 303.24 | 296.00 | 298.99 | 0.0M |
2022-12-09 | 304.43 | 306.63 | 300.34 | 300.69 | 0.1M |
2022-12-08 | 302.89 | 307.08 | 302.74 | 303.49 | 0.0M |
2022-12-07 | 307.33 | 309.27 | 303.34 | 304.43 | 0.0M |
2022-12-06 | 310.42 | 312.17 | 305.38 | 307.98 | 0.0M |
2022-12-05 | 311.22 | 313.11 | 308.97 | 310.42 | 0.1M |
2022-12-02 | 309.32 | 310.72 | 305.43 | 307.78 | 0.0M |
2022-12-01 | 309.32 | 316.81 | 307.38 | 308.07 | 0.2M |
2022-11-30 | 303.93 | 306.23 | 301.99 | 304.73 | 0.0M |
2022-11-29 | 310.32 | 314.26 | 299.29 | 301.69 | 0.1M |
2022-11-28 | 305.33 | 314.31 | 305.33 | 309.62 | 0.1M |
2022-11-25 | 306.33 | 309.32 | 304.23 | 306.13 | 0.0M |
2022-11-24 | 307.33 | 308.82 | 303.14 | 305.03 | 0.0M |
2022-11-23 | 307.33 | 308.42 | 303.63 | 305.93 | 0.0M |
2022-11-22 | 306.13 | 311.27 | 302.44 | 304.78 | 0.1M |
2022-11-21 | 305.58 | 309.72 | 301.34 | 305.48 | 0.1M |
2022-11-18 | 309.42 | 312.17 | 306.33 | 308.57 | 0.0M |
2022-11-17 | 313.81 | 313.81 | 308.47 | 310.22 | 0.0M |
2022-11-16 | 315.16 | 318.95 | 307.83 | 314.01 | 0.1M |
2022-11-15 | 316.56 | 320.45 | 314.26 | 315.21 | 0.1M |
2022-11-14 | 315.81 | 326.04 | 314.61 | 318.85 | 0.2M |
2022-11-11 | 315.21 | 321.30 | 311.62 | 314.91 | 0.1M |
2022-11-10 | 312.81 | 313.66 | 305.48 | 306.58 | 0.1M |
2022-11-09 | 313.31 | 323.79 | 307.33 | 312.42 | 0.1M |
2022-11-07 | 318.55 | 322.24 | 309.37 | 312.96 | 0.1M |
2022-11-04 | 320.50 | 323.69 | 313.36 | 317.90 | 0.1M |
2022-11-03 | 310.67 | 329.23 | 308.12 | 318.30 | 0.2M |
2022-11-02 | 312.32 | 318.80 | 309.32 | 311.17 | 0.1M |
2022-11-01 | 304.38 | 312.07 | 301.39 | 310.32 | 0.1M |
2022-10-31 | 301.14 | 307.28 | 299.34 | 302.14 | 0.1M |
2022-10-28 | 308.82 | 314.01 | 304.63 | 306.03 | 0.1M |
2022-10-27 | 309.22 | 309.22 | 303.49 | 305.73 | 0.0M |
2022-10-25 | 307.28 | 308.37 | 304.03 | 305.88 | 0.0M |
2022-10-24 | 306.43 | 309.22 | 304.33 | 306.63 | 0.0M |
2022-10-21 | 306.78 | 308.27 | 299.39 | 303.68 | 0.0M |
2022-10-20 | 304.48 | 308.27 | 302.34 | 303.73 | 0.1M |
2022-10-19 | 308.67 | 312.71 | 305.38 | 307.58 | 0.0M |
2022-10-18 | 310.57 | 314.01 | 304.33 | 306.48 | 0.1M |
2022-10-17 | 300.94 | 318.20 | 300.94 | 309.72 | 0.1M |
2022-10-14 | 313.06 | 314.96 | 300.59 | 302.14 | 0.1M |
2022-10-13 | 306.78 | 310.37 | 304.73 | 306.93 | 0.1M |
2022-10-12 | 311.87 | 313.91 | 299.84 | 305.18 | 0.1M |
2022-10-11 | 324.64 | 327.23 | 307.93 | 311.87 | 0.1M |
2022-10-10 | 324.39 | 326.04 | 319.95 | 322.24 | 0.1M |
2022-10-07 | 318.30 | 330.33 | 318.30 | 328.43 | 0.3M |
2022-10-06 | 307.68 | 320.80 | 307.63 | 313.61 | 0.1M |
2022-10-04 | 306.33 | 308.72 | 303.58 | 305.43 | 0.1M |
2022-10-03 | 308.57 | 314.26 | 299.44 | 301.14 | 0.1M |
2022-09-30 | 300.74 | 315.31 | 298.75 | 310.97 | 0.2M |
2022-09-29 | 310.32 | 314.11 | 294.36 | 300.79 | 0.2M |
2022-09-28 | 308.17 | 311.32 | 300.89 | 306.53 | 0.1M |
2022-09-27 | 306.53 | 313.21 | 302.34 | 305.88 | 0.1M |
2022-09-26 | 316.31 | 319.35 | 300.44 | 304.23 | 0.2M |
2022-09-23 | 329.48 | 332.32 | 319.40 | 321.65 | 0.1M |
2022-09-22 | 334.07 | 336.76 | 327.28 | 328.18 | 0.1M |
2022-09-21 | 338.16 | 341.25 | 329.83 | 333.42 | 0.1M |
2022-09-20 | 335.51 | 346.99 | 334.57 | 337.21 | 0.1M |
2022-09-19 | 325.69 | 336.26 | 325.09 | 335.17 | 0.2M |
2022-09-16 | 334.07 | 336.96 | 317.75 | 328.68 | 0.2M |
2022-09-15 | 347.64 | 350.98 | 330.63 | 332.42 | 0.2M |
2022-09-14 | 339.26 | 348.04 | 339.26 | 344.99 | 0.2M |
2022-09-13 | 357.17 | 358.22 | 345.84 | 351.18 | 0.2M |
2022-09-12 | 342.20 | 363.00 | 341.40 | 354.42 | 0.6M |
2022-09-09 | 348.09 | 351.93 | 337.26 | 339.86 | 0.2M |
2022-09-08 | 328.98 | 354.17 | 328.98 | 344.79 | 0.8M |
2022-09-07 | 324.79 | 332.27 | 323.09 | 326.24 | 0.1M |
2022-09-06 | 339.06 | 340.05 | 323.89 | 325.89 | 0.2M |
2022-09-05 | 334.27 | 349.23 | 331.57 | 337.41 | 0.7M |
2022-09-02 | 304.58 | 337.91 | 304.53 | 330.23 | 1.3M |
2022-09-01 | 303.24 | 307.68 | 299.54 | 300.59 | 0.1M |
2022-08-30 | 302.84 | 307.33 | 301.44 | 304.48 | 0.1M |
2022-08-29 | 289.37 | 307.33 | 289.37 | 300.29 | 0.2M |
2022-08-26 | 302.24 | 304.48 | 299.24 | 300.24 | 0.1M |
2022-08-25 | 305.23 | 305.23 | 299.34 | 300.49 | 0.1M |
2022-08-24 | 302.84 | 306.73 | 300.44 | 302.49 | 0.1M |
2022-08-23 | 290.36 | 308.22 | 290.36 | 303.14 | 0.2M |
2022-08-22 | 300.59 | 301.84 | 294.85 | 295.90 | 0.1M |
2022-08-19 | 304.78 | 305.88 | 299.34 | 300.59 | 0.1M |
2022-08-18 | 303.49 | 309.82 | 300.34 | 304.78 | 0.2M |
2022-08-17 | 299.34 | 309.27 | 299.29 | 303.49 | 0.2M |
2022-08-16 | 297.30 | 301.29 | 294.85 | 299.54 | 0.1M |
2022-08-12 | 298.85 | 300.34 | 293.76 | 296.35 | 0.1M |
2022-08-11 | 295.35 | 304.08 | 293.36 | 298.10 | 0.1M |
2022-08-10 | 297.45 | 297.45 | 289.37 | 290.71 | 0.1M |
2022-08-08 | 293.36 | 297.05 | 291.36 | 293.06 | 0.1M |
2022-08-05 | 302.29 | 302.29 | 293.71 | 295.20 | 0.1M |
2022-08-04 | 308.32 | 311.12 | 297.35 | 299.34 | 0.1M |
2022-08-03 | 309.12 | 310.92 | 302.39 | 303.24 | 0.1M |
2022-08-02 | 313.31 | 318.20 | 305.58 | 309.42 | 0.1M |
2022-08-01 | 311.27 | 318.20 | 307.33 | 313.91 | 0.3M |
2022-07-29 | 301.39 | 309.32 | 300.39 | 304.28 | 0.3M |
2022-07-28 | 299.04 | 301.99 | 295.95 | 298.94 | 0.1M |
2022-07-27 | 297.35 | 302.04 | 290.36 | 294.85 | 0.1M |
2022-07-26 | 310.32 | 310.82 | 294.36 | 296.80 | 0.1M |
2022-07-25 | 308.82 | 312.02 | 304.43 | 308.37 | 0.1M |
2022-07-22 | 305.28 | 314.31 | 304.43 | 309.07 | 0.1M |
2022-07-21 | 305.33 | 308.32 | 301.34 | 303.78 | 0.1M |
2022-07-20 | 304.78 | 314.21 | 303.39 | 305.03 | 0.2M |
2022-07-19 | 299.14 | 311.12 | 295.15 | 301.84 | 0.2M |
2022-07-18 | 293.06 | 300.19 | 291.86 | 297.35 | 0.1M |
2022-07-15 | 289.37 | 290.21 | 284.18 | 288.42 | 0.0M |
2022-07-14 | 293.31 | 294.50 | 285.92 | 287.92 | 0.0M |
2022-07-13 | 296.05 | 296.30 | 290.36 | 291.96 | 0.0M |
2022-07-12 | 293.86 | 298.20 | 291.36 | 292.81 | 0.1M |
2022-07-11 | 298.35 | 298.35 | 291.76 | 293.61 | 0.1M |
2022-07-08 | 299.04 | 302.09 | 294.36 | 295.80 | 0.1M |
2022-07-07 | 294.36 | 300.84 | 293.56 | 296.40 | 0.1M |
2022-07-06 | 293.31 | 294.75 | 289.42 | 292.61 | 0.0M |
2022-07-05 | 292.36 | 301.44 | 290.36 | 291.36 | 0.1M |
2022-07-04 | 289.17 | 292.91 | 286.87 | 290.61 | 0.1M |
2022-07-01 | 280.88 | 289.32 | 278.29 | 286.82 | 0.1M |
2022-06-30 | 293.46 | 302.29 | 283.48 | 285.18 | 0.1M |
2022-06-29 | 289.37 | 294.36 | 287.37 | 291.46 | 0.1M |
2022-06-28 | 290.36 | 295.55 | 284.83 | 293.81 | 0.1M |
2022-06-27 | 291.26 | 295.85 | 287.87 | 289.62 | 0.1M |
2022-06-24 | 283.88 | 292.96 | 283.48 | 286.37 | 0.1M |
2022-06-23 | 282.33 | 286.17 | 272.50 | 280.78 | 0.1M |
2022-06-22 | 285.32 | 286.02 | 275.90 | 278.74 | 0.1M |
2022-06-21 | 263.47 | 293.86 | 263.47 | 283.23 | 0.2M |
2022-06-20 | 280.34 | 283.23 | 256.34 | 260.48 | 0.2M |
2022-06-17 | 280.44 | 286.07 | 274.55 | 277.69 | 0.1M |
2022-06-16 | 295.25 | 300.29 | 281.38 | 283.68 | 0.1M |
2022-06-15 | 298.35 | 302.69 | 288.12 | 291.01 | 0.1M |
2022-06-14 | 292.36 | 300.09 | 290.86 | 296.90 | 0.1M |
2022-06-13 | 296.40 | 299.04 | 284.33 | 292.61 | 0.2M |
2022-06-10 | 323.14 | 323.14 | 300.34 | 304.13 | 0.2M |
2022-06-09 | 326.24 | 333.27 | 323.39 | 324.94 | 0.1M |
2022-06-08 | 326.24 | 333.47 | 321.94 | 325.49 | 0.2M |
2022-06-07 | 321.45 | 335.12 | 320.70 | 323.04 | 0.2M |
2022-06-06 | 331.17 | 333.12 | 320.30 | 325.59 | 0.2M |
2022-06-03 | 325.19 | 350.23 | 324.29 | 331.22 | 1.2M |
2022-06-02 | 311.37 | 330.78 | 311.37 | 321.84 | 0.5M |
2022-06-01 | 311.32 | 322.09 | 307.33 | 312.12 | 0.2M |
2022-05-31 | 323.80 | 327.00 | 312.00 | 314.30 | 0.2M |
2022-05-30 | 307.00 | 334.70 | 302.20 | 325.50 | 0.8M |
2022-05-27 | 295.80 | 309.50 | 295.40 | 304.10 | 0.2M |
2022-05-26 | 288.00 | 307.50 | 279.40 | 292.10 | 0.2M |
2022-05-25 | 304.95 | 305.95 | 285.00 | 287.95 | 0.1M |
2022-05-24 | 309.70 | 311.70 | 302.00 | 302.30 | 0.1M |
2022-05-23 | 319.10 | 321.00 | 300.00 | 305.90 | 0.1M |
2022-05-20 | 317.10 | 326.40 | 312.50 | 317.95 | 0.3M |
2022-05-19 | 317.30 | 325.90 | 310.85 | 314.10 | 0.7M |
2022-05-18 | 300.00 | 347.50 | 299.85 | 336.70 | 2.7M |
2022-05-17 | 248.95 | 296.00 | 248.20 | 296.00 | 0.6M |
2022-05-16 | 240.05 | 254.00 | 238.00 | 246.70 | 0.1M |
2022-05-13 | 248.00 | 249.95 | 235.00 | 238.90 | 0.1M |
2022-05-12 | 236.05 | 244.00 | 234.75 | 239.80 | 0.1M |
2022-05-11 | 256.20 | 261.20 | 233.95 | 241.15 | 0.2M |
2022-05-10 | 270.05 | 276.80 | 254.00 | 259.30 | 0.1M |
2022-05-09 | 287.00 | 287.00 | 268.15 | 270.00 | 0.1M |
2022-05-06 | 288.65 | 292.60 | 284.50 | 289.45 | 0.1M |
2022-05-05 | 297.90 | 299.95 | 292.30 | 294.40 | 0.1M |
2022-05-04 | 298.40 | 303.90 | 291.20 | 295.05 | 0.1M |
2022-05-02 | 301.00 | 303.70 | 294.00 | 297.75 | 0.1M |
2022-04-29 | 319.60 | 319.75 | 303.00 | 304.70 | 0.3M |
2022-04-28 | 292.10 | 318.60 | 290.00 | 311.60 | 1.1M |
2022-04-27 | 291.95 | 298.00 | 286.10 | 290.90 | 0.1M |
2022-04-26 | 295.05 | 297.95 | 292.05 | 293.75 | 0.1M |
2022-04-25 | 301.25 | 304.40 | 292.00 | 292.75 | 0.1M |
2022-04-22 | 296.10 | 307.50 | 294.60 | 303.95 | 0.1M |
2022-04-21 | 303.45 | 306.00 | 296.35 | 298.15 | 0.1M |
2022-04-20 | 297.20 | 305.90 | 297.00 | 301.05 | 0.1M |
2022-04-19 | 304.20 | 310.00 | 295.80 | 297.20 | 0.1M |
2022-04-18 | 303.05 | 309.45 | 296.85 | 304.05 | 0.1M |
2022-04-13 | 311.70 | 314.65 | 304.50 | 306.40 | 0.1M |
2022-04-12 | 314.80 | 316.25 | 304.20 | 309.35 | 0.1M |
2022-04-11 | 316.20 | 321.85 | 311.05 | 313.90 | 0.1M |
2022-04-08 | 313.40 | 320.25 | 312.25 | 316.10 | 0.1M |
2022-04-07 | 329.30 | 333.50 | 287.60 | 310.25 | 0.2M |
2022-04-06 | 326.50 | 338.00 | 325.00 | 329.30 | 0.2M |
2022-04-05 | 333.00 | 335.40 | 325.20 | 327.10 | 0.2M |
2022-04-04 | 316.25 | 337.80 | 313.00 | 332.45 | 0.6M |
2022-04-01 | 302.00 | 315.20 | 301.00 | 313.90 | 0.2M |
2022-03-31 | 301.60 | 306.35 | 297.05 | 299.60 | 0.1M |
2022-03-30 | 312.00 | 317.80 | 293.05 | 299.00 | 0.2M |
2022-03-29 | 307.50 | 312.40 | 304.65 | 309.75 | 0.1M |
2022-03-28 | 312.60 | 313.30 | 305.00 | 308.05 | 0.1M |
2022-03-25 | 306.00 | 314.50 | 303.70 | 310.45 | 0.4M |
2022-03-24 | 281.00 | 309.80 | 280.55 | 302.10 | 0.9M |
2022-03-23 | 281.55 | 286.75 | 280.15 | 281.60 | 0.2M |
2022-03-22 | 283.30 | 287.90 | 278.00 | 279.90 | 0.1M |
2022-03-21 | 282.00 | 289.90 | 277.00 | 282.25 | 0.2M |
2022-03-17 | 278.60 | 280.30 | 275.00 | 276.75 | 0.1M |
2022-03-16 | 276.50 | 279.35 | 272.95 | 274.65 | 0.1M |
2022-03-15 | 277.70 | 283.60 | 269.90 | 273.65 | 0.1M |
2022-03-14 | 275.80 | 279.00 | 274.10 | 277.70 | 0.1M |
2022-03-11 | 270.00 | 276.80 | 269.10 | 274.05 | 0.1M |
2022-03-10 | 279.75 | 285.00 | 268.40 | 269.30 | 0.1M |
2022-03-09 | 267.00 | 274.00 | 262.20 | 273.20 | 0.2M |
2022-03-08 | 252.00 | 264.00 | 250.00 | 261.10 | 0.1M |
2022-03-07 | 246.10 | 252.50 | 244.50 | 247.10 | 0.1M |
2022-03-04 | 260.65 | 264.95 | 250.25 | 251.35 | 0.1M |
2022-03-03 | 260.00 | 262.95 | 258.75 | 260.40 | 0.1M |
2022-03-02 | 252.05 | 258.85 | 248.60 | 256.65 | 0.1M |
2022-02-28 | 250.00 | 254.70 | 243.15 | 252.05 | 0.2M |
2022-02-25 | 245.00 | 251.15 | 243.20 | 249.55 | 0.2M |
2022-02-24 | 247.00 | 250.00 | 230.10 | 233.25 | 0.2M |
2022-02-23 | 259.00 | 277.50 | 254.00 | 255.60 | 0.3M |
2022-02-22 | 251.10 | 271.00 | 251.10 | 258.55 | 0.2M |
2022-02-21 | 290.00 | 290.00 | 277.20 | 279.70 | 0.1M |
2022-02-18 | 284.30 | 294.70 | 283.65 | 290.10 | 0.1M |
2022-02-17 | 292.40 | 297.80 | 286.45 | 288.50 | 0.1M |
2022-02-16 | 287.20 | 299.70 | 286.95 | 293.80 | 0.2M |
2022-02-15 | 275.00 | 287.80 | 272.00 | 284.45 | 0.2M |
2022-02-14 | 292.10 | 294.00 | 275.00 | 278.45 | 0.2M |
2022-02-11 | 301.00 | 304.10 | 295.55 | 298.05 | 0.1M |
2022-02-10 | 301.80 | 306.00 | 298.30 | 303.70 | 0.1M |
2022-02-09 | 302.20 | 307.45 | 295.25 | 299.50 | 0.1M |
2022-02-08 | 307.00 | 308.50 | 297.70 | 300.85 | 0.1M |
2022-02-07 | 305.40 | 308.50 | 303.25 | 304.90 | 0.1M |
2022-02-04 | 312.00 | 314.40 | 302.55 | 305.15 | 0.1M |
2022-02-03 | 314.05 | 319.40 | 309.15 | 310.90 | 0.1M |
2022-02-02 | 309.00 | 321.00 | 307.65 | 314.05 | 0.3M |
2022-02-01 | 305.40 | 312.95 | 299.75 | 306.30 | 0.2M |
2022-01-31 | 307.20 | 310.00 | 301.30 | 302.40 | 0.1M |
2022-01-28 | 303.95 | 311.90 | 300.00 | 303.80 | 0.1M |
2022-01-27 | 306.00 | 310.85 | 297.30 | 299.55 | 0.2M |
2022-01-25 | 290.00 | 314.10 | 288.25 | 310.30 | 0.2M |
2022-01-24 | 321.55 | 324.15 | 298.05 | 301.15 | 0.3M |
2022-01-21 | 340.00 | 349.80 | 313.40 | 318.45 | 0.5M |
2022-01-20 | 350.00 | 363.45 | 328.40 | 339.25 | 0.8M |
2022-01-19 | 344.10 | 357.00 | 341.05 | 352.30 | 0.2M |
2022-01-18 | 355.00 | 360.00 | 341.00 | 344.05 | 0.2M |
2022-01-17 | 355.05 | 363.95 | 353.00 | 355.35 | 0.2M |
2022-01-14 | 357.60 | 366.95 | 352.00 | 357.40 | 0.4M |
2022-01-13 | 347.35 | 355.00 | 346.35 | 349.60 | 0.2M |
2022-01-12 | 357.60 | 361.90 | 342.50 | 345.70 | 0.3M |
2022-01-11 | 351.85 | 366.40 | 342.10 | 356.95 | 1.0M |
2022-01-10 | 322.30 | 353.00 | 320.80 | 348.60 | 1.0M |
2022-01-07 | 310.25 | 329.00 | 310.25 | 319.90 | 0.5M |
2022-01-06 | 303.05 | 314.95 | 303.00 | 312.15 | 0.3M |
2022-01-05 | 305.70 | 316.95 | 303.85 | 309.60 | 0.3M |
2022-01-04 | 309.50 | 312.70 | 302.50 | 307.60 | 0.2M |
2022-01-03 | 307.35 | 314.45 | 306.30 | 308.15 | 0.2M |