284.50
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 247.00 | 247.00 | 247.00 | 247.00 | 0.0M |
| 2022-12-29 | 248.00 | 248.00 | 246.50 | 246.50 | 0.0M |
| 2022-12-28 | 248.00 | 248.00 | 246.50 | 248.00 | 0.0M |
| 2022-12-27 | 248.00 | 248.50 | 247.50 | 247.50 | 0.0M |
| 2022-12-26 | 250.00 | 250.00 | 248.00 | 248.00 | 0.0M |
| 2022-12-23 | 247.50 | 249.50 | 247.50 | 249.00 | 0.0M |
| 2022-12-22 | 247.00 | 247.00 | 246.00 | 246.00 | 0.0M |
| 2022-12-21 | 246.50 | 246.50 | 246.50 | 246.50 | 0.0M |
| 2022-12-20 | 250.00 | 250.00 | 245.50 | 246.00 | 0.0M |
| 2022-12-19 | 248.50 | 249.00 | 248.00 | 248.00 | 0.0M |
| 2022-12-16 | 250.00 | 250.00 | 248.50 | 248.50 | 0.0M |
| 2022-12-15 | 249.00 | 249.00 | 248.00 | 249.00 | 0.0M |
| 2022-12-14 | 248.00 | 250.00 | 247.50 | 249.50 | 0.0M |
| 2022-12-13 | 249.00 | 249.50 | 249.00 | 249.50 | 0.0M |
| 2022-12-12 | 249.00 | 249.50 | 246.00 | 249.50 | 0.0M |
| 2022-12-09 | 249.00 | 249.50 | 248.50 | 249.50 | 0.0M |
| 2022-12-08 | 249.50 | 249.50 | 248.00 | 249.00 | 0.0M |
| 2022-12-07 | 250.00 | 250.00 | 248.00 | 249.50 | 0.0M |
| 2022-12-06 | 249.00 | 249.00 | 247.00 | 247.00 | 0.0M |
| 2022-12-05 | 249.00 | 249.50 | 249.00 | 249.50 | 0.0M |
| 2022-12-02 | 247.50 | 249.50 | 246.00 | 246.00 | 0.0M |
| 2022-12-01 | 247.00 | 247.50 | 246.00 | 246.50 | 0.0M |
| 2022-11-30 | 245.50 | 246.50 | 245.50 | 246.00 | 0.0M |
| 2022-11-29 | 245.50 | 246.50 | 245.50 | 246.50 | 0.0M |
| 2022-11-28 | 246.50 | 246.50 | 246.00 | 246.00 | 0.0M |
| 2022-11-25 | 247.00 | 247.00 | 246.00 | 246.00 | 0.0M |
| 2022-11-24 | 248.00 | 248.00 | 245.50 | 246.50 | 0.0M |
| 2022-11-23 | 246.00 | 248.00 | 246.00 | 248.00 | 0.0M |
| 2022-11-22 | 246.50 | 247.00 | 245.50 | 247.00 | 0.0M |
| 2022-11-21 | 245.50 | 246.50 | 245.50 | 246.50 | 0.0M |
| 2022-11-18 | 245.00 | 245.50 | 245.00 | 245.00 | 0.0M |
| 2022-11-17 | 246.00 | 246.00 | 244.50 | 244.50 | 0.0M |
| 2022-11-16 | 247.50 | 247.50 | 244.50 | 245.50 | 0.0M |
| 2022-11-15 | 245.00 | 248.00 | 245.00 | 247.50 | 0.0M |
| 2022-11-14 | 247.50 | 250.00 | 247.00 | 248.00 | 0.0M |
| 2022-11-11 | 250.00 | 250.00 | 247.50 | 247.50 | 0.0M |
| 2022-11-10 | 247.00 | 247.50 | 247.00 | 247.50 | 0.0M |
| 2022-11-09 | 253.00 | 255.50 | 246.50 | 248.00 | 0.0M |
| 2022-11-08 | 245.50 | 246.00 | 245.00 | 246.00 | 0.0M |
| 2022-11-07 | 245.50 | 246.50 | 245.00 | 245.50 | 0.0M |
| 2022-11-04 | 245.00 | 246.00 | 245.00 | 245.50 | 0.0M |
| 2022-11-03 | 244.50 | 247.00 | 244.50 | 246.00 | 0.0M |
| 2022-11-02 | 242.50 | 246.00 | 242.00 | 246.00 | 0.0M |
| 2022-11-01 | 241.00 | 243.50 | 241.00 | 242.00 | 0.0M |
| 2022-10-31 | 241.00 | 244.00 | 240.00 | 243.50 | 0.0M |
| 2022-10-28 | 238.50 | 240.00 | 238.50 | 240.00 | 0.0M |
| 2022-10-27 | 239.00 | 240.00 | 238.50 | 240.00 | 0.0M |
| 2022-10-26 | 237.00 | 237.00 | 233.50 | 236.00 | 0.0M |
| 2022-10-25 | 240.00 | 240.00 | 233.00 | 235.50 | 0.0M |
| 2022-10-24 | 238.50 | 245.00 | 238.00 | 238.50 | 0.0M |
| 2022-10-21 | 241.00 | 241.00 | 237.00 | 237.50 | 0.0M |
| 2022-10-20 | 243.00 | 243.00 | 239.00 | 241.00 | 0.0M |
| 2022-10-19 | 246.50 | 246.50 | 245.00 | 245.50 | 0.0M |
| 2022-10-18 | 247.00 | 247.00 | 245.50 | 246.50 | 0.0M |
| 2022-10-17 | 249.00 | 249.00 | 242.50 | 246.00 | 0.0M |
| 2022-10-14 | 250.50 | 250.50 | 248.00 | 249.00 | 0.0M |
| 2022-10-13 | 250.00 | 253.00 | 246.50 | 247.00 | 0.0M |
| 2022-10-12 | 251.00 | 253.50 | 249.50 | 251.50 | 0.0M |
| 2022-10-11 | 255.00 | 256.50 | 252.00 | 253.00 | 0.0M |
| 2022-10-07 | 256.50 | 258.00 | 256.50 | 257.00 | 0.0M |
| 2022-10-06 | 258.50 | 260.00 | 253.50 | 256.50 | 0.0M |
| 2022-10-05 | 255.00 | 255.00 | 253.00 | 253.50 | 0.0M |
| 2022-10-04 | 256.00 | 258.00 | 254.00 | 255.50 | 0.0M |
| 2022-10-03 | 258.00 | 258.00 | 252.50 | 254.00 | 0.0M |
| 2022-09-30 | 260.00 | 260.00 | 258.00 | 258.50 | 0.0M |
| 2022-09-29 | 256.50 | 258.00 | 255.00 | 258.00 | 0.0M |
| 2022-09-28 | 256.00 | 257.00 | 250.50 | 256.50 | 0.0M |
| 2022-09-27 | 259.00 | 260.00 | 257.50 | 258.00 | 0.0M |
| 2022-09-26 | 262.00 | 262.00 | 257.50 | 258.50 | 0.0M |
| 2022-09-23 | 266.50 | 267.00 | 264.50 | 264.50 | 0.0M |
| 2022-09-22 | 269.00 | 269.00 | 266.50 | 268.00 | 0.0M |
| 2022-09-21 | 271.50 | 271.50 | 269.50 | 270.00 | 0.0M |
| 2022-09-20 | 271.00 | 271.50 | 271.00 | 271.50 | 0.0M |
| 2022-09-19 | 271.50 | 272.00 | 269.00 | 271.50 | 0.0M |
| 2022-09-16 | 270.00 | 272.50 | 270.00 | 271.50 | 0.0M |
| 2022-09-15 | 269.50 | 269.50 | 269.00 | 269.00 | 0.0M |
| 2022-09-14 | 268.50 | 272.00 | 268.50 | 270.00 | 0.0M |
| 2022-09-13 | 270.00 | 270.00 | 267.50 | 268.50 | 0.0M |
| 2022-09-12 | 273.50 | 273.50 | 268.00 | 269.50 | 0.0M |
| 2022-09-08 | 276.00 | 277.00 | 272.00 | 273.50 | 0.0M |
| 2022-09-07 | 273.00 | 277.00 | 271.00 | 276.00 | 0.0M |
| 2022-09-06 | 269.50 | 274.50 | 269.50 | 273.00 | 0.0M |
| 2022-09-05 | 270.00 | 270.00 | 268.50 | 269.50 | 0.0M |
| 2022-09-02 | 276.00 | 276.00 | 270.00 | 270.50 | 0.0M |
| 2022-09-01 | 265.00 | 275.00 | 265.00 | 274.00 | 0.0M |
| 2022-08-31 | 261.50 | 265.00 | 261.50 | 265.00 | 0.0M |
| 2022-08-30 | 262.00 | 264.00 | 261.50 | 261.50 | 0.0M |
| 2022-08-29 | 260.00 | 263.00 | 259.00 | 262.00 | 0.0M |
| 2022-08-26 | 263.50 | 263.50 | 262.00 | 262.00 | 0.0M |
| 2022-08-25 | 263.50 | 265.00 | 262.50 | 263.00 | 0.0M |
| 2022-08-24 | 256.50 | 263.00 | 256.50 | 262.00 | 0.0M |
| 2022-08-23 | 249.00 | 257.00 | 249.00 | 256.00 | 0.0M |
| 2022-08-22 | 249.00 | 251.50 | 249.00 | 251.50 | 0.0M |
| 2022-08-19 | 249.00 | 249.50 | 249.00 | 249.50 | 0.0M |
| 2022-08-18 | 247.50 | 249.00 | 247.50 | 249.00 | 0.0M |
| 2022-08-17 | 249.00 | 249.00 | 248.00 | 249.00 | 0.0M |
| 2022-08-16 | 250.00 | 250.00 | 248.00 | 249.00 | 0.0M |
| 2022-08-15 | 248.50 | 248.50 | 247.00 | 248.00 | 0.0M |
| 2022-08-12 | 248.00 | 248.00 | 247.00 | 247.50 | 0.0M |
| 2022-08-11 | 248.00 | 248.50 | 246.00 | 247.50 | 0.0M |
| 2022-08-10 | 246.00 | 246.50 | 245.00 | 245.00 | 0.0M |
| 2022-08-09 | 244.50 | 246.00 | 244.50 | 245.00 | 0.0M |
| 2022-08-08 | 246.00 | 246.00 | 243.50 | 245.00 | 0.0M |
| 2022-08-05 | 244.00 | 244.50 | 244.00 | 244.50 | 0.0M |
| 2022-08-04 | 243.00 | 243.00 | 242.50 | 243.00 | 0.0M |
| 2022-08-03 | 243.00 | 244.50 | 242.00 | 244.50 | 0.0M |
| 2022-08-02 | 242.00 | 244.00 | 241.50 | 244.00 | 0.0M |
| 2022-08-01 | 243.50 | 245.50 | 241.50 | 244.00 | 0.0M |
| 2022-07-29 | 242.50 | 243.50 | 242.50 | 243.50 | 0.0M |
| 2022-07-28 | 244.50 | 244.50 | 242.50 | 243.50 | 0.0M |
| 2022-07-27 | 245.00 | 246.00 | 243.00 | 244.50 | 0.0M |
| 2022-07-26 | 246.00 | 246.00 | 244.50 | 245.00 | 0.0M |
| 2022-07-25 | 249.50 | 249.50 | 248.00 | 248.00 | 0.0M |
| 2022-07-22 | 248.00 | 248.00 | 245.50 | 248.00 | 0.0M |
| 2022-07-21 | 246.00 | 249.00 | 246.00 | 249.00 | 0.0M |
| 2022-07-20 | 244.00 | 246.00 | 244.00 | 246.00 | 0.0M |
| 2022-07-19 | 243.50 | 244.50 | 243.00 | 243.00 | 0.0M |
| 2022-07-18 | 245.50 | 245.50 | 243.50 | 244.50 | 0.0M |
| 2022-07-15 | 245.00 | 245.00 | 244.00 | 244.50 | 0.0M |
| 2022-07-14 | 242.50 | 245.00 | 242.50 | 245.00 | 0.0M |
| 2022-07-13 | 242.00 | 243.00 | 242.00 | 242.50 | 0.0M |
| 2022-07-12 | 240.50 | 242.00 | 240.00 | 242.00 | 0.0M |
| 2022-07-11 | 240.50 | 242.50 | 240.50 | 242.50 | 0.0M |
| 2022-07-08 | 237.00 | 243.00 | 237.00 | 240.50 | 0.0M |
| 2022-07-07 | 233.50 | 236.00 | 233.00 | 235.50 | 0.0M |
| 2022-07-06 | 235.00 | 235.50 | 231.50 | 231.50 | 0.0M |
| 2022-07-05 | 235.00 | 235.00 | 234.50 | 234.50 | 0.0M |
| 2022-07-04 | 234.00 | 237.50 | 234.00 | 234.50 | 0.0M |
| 2022-07-01 | 238.00 | 240.50 | 232.00 | 235.50 | 0.0M |
| 2022-06-30 | 251.00 | 251.00 | 240.00 | 249.00 | 0.0M |
| 2022-06-29 | 252.50 | 252.50 | 250.50 | 251.50 | 0.0M |
| 2022-06-28 | 250.00 | 252.00 | 249.00 | 252.00 | 0.0M |
| 2022-06-27 | 249.50 | 252.50 | 249.00 | 251.00 | 0.0M |
| 2022-06-24 | 245.50 | 248.50 | 245.50 | 247.50 | 0.0M |
| 2022-06-23 | 246.00 | 249.00 | 245.50 | 245.50 | 0.0M |
| 2022-06-22 | 249.50 | 250.00 | 246.50 | 246.50 | 0.0M |
| 2022-06-21 | 245.50 | 249.50 | 245.50 | 249.50 | 0.0M |
| 2022-06-20 | 247.00 | 247.50 | 245.50 | 245.50 | 0.0M |
| 2022-06-17 | 250.00 | 250.00 | 247.00 | 249.00 | 0.0M |
| 2022-06-16 | 252.00 | 252.00 | 250.00 | 250.00 | 0.0M |
| 2022-06-15 | 247.50 | 249.50 | 245.00 | 249.50 | 0.0M |
| 2022-06-14 | 247.00 | 247.00 | 244.00 | 247.00 | 0.0M |
| 2022-06-13 | 247.50 | 248.00 | 245.00 | 247.00 | 0.0M |
| 2022-06-10 | 243.50 | 246.00 | 243.50 | 246.00 | 0.0M |
| 2022-06-09 | 244.50 | 247.50 | 244.50 | 246.50 | 0.0M |
| 2022-06-08 | 244.00 | 247.00 | 244.00 | 246.50 | 0.0M |
| 2022-06-07 | 243.00 | 244.00 | 243.00 | 243.50 | 0.0M |
| 2022-06-06 | 242.50 | 243.50 | 241.50 | 243.50 | 0.0M |
| 2022-06-02 | 243.00 | 246.00 | 242.50 | 243.00 | 0.0M |
| 2022-06-01 | 244.00 | 244.00 | 243.50 | 243.50 | 0.0M |
| 2022-05-30 | 244.00 | 246.00 | 243.50 | 246.00 | 0.0M |
| 2022-05-27 | 243.00 | 243.00 | 242.50 | 243.00 | 0.0M |
| 2022-05-26 | 242.00 | 243.00 | 242.00 | 242.00 | 0.0M |
| 2022-05-25 | 240.50 | 242.50 | 240.50 | 242.00 | 0.0M |
| 2022-05-23 | 243.50 | 243.50 | 241.00 | 241.00 | 0.0M |
| 2022-05-20 | 245.00 | 245.00 | 245.00 | 245.00 | 0.0M |
| 2022-05-19 | 246.50 | 246.50 | 243.00 | 245.00 | 0.0M |
| 2022-05-18 | 247.00 | 248.00 | 245.50 | 247.00 | 0.0M |
| 2022-05-17 | 244.50 | 246.50 | 244.00 | 246.50 | 0.0M |
| 2022-05-16 | 244.00 | 247.00 | 243.00 | 244.00 | 0.0M |
| 2022-05-13 | 236.50 | 243.00 | 235.50 | 241.50 | 0.0M |
| 2022-05-12 | 241.00 | 241.00 | 236.00 | 237.00 | 0.0M |
| 2022-05-11 | 240.50 | 241.00 | 239.00 | 241.00 | 0.0M |
| 2022-05-10 | 239.50 | 241.00 | 238.00 | 241.00 | 0.0M |
| 2022-05-09 | 242.50 | 242.50 | 239.00 | 241.00 | 0.0M |
| 2022-05-06 | 244.50 | 244.50 | 241.50 | 242.50 | 0.0M |
| 2022-05-05 | 246.00 | 246.00 | 243.50 | 243.50 | 0.0M |
| 2022-05-03 | 244.50 | 245.00 | 244.50 | 245.00 | 0.0M |
| 2022-04-29 | 246.00 | 246.00 | 245.00 | 245.50 | 0.0M |
| 2022-04-28 | 243.50 | 247.00 | 243.50 | 246.00 | 0.0M |
| 2022-04-27 | 244.00 | 244.00 | 242.50 | 243.50 | 0.0M |
| 2022-04-26 | 245.00 | 245.50 | 245.00 | 245.00 | 0.0M |
| 2022-04-22 | 244.50 | 245.50 | 244.00 | 245.50 | 0.0M |
| 2022-04-21 | 247.00 | 247.00 | 244.50 | 244.50 | 0.0M |
| 2022-04-20 | 246.50 | 247.00 | 246.00 | 246.00 | 0.0M |
| 2022-04-19 | 245.00 | 247.50 | 245.00 | 247.00 | 0.0M |
| 2022-04-18 | 246.50 | 247.00 | 245.00 | 245.00 | 0.0M |
| 2022-04-15 | 245.50 | 248.00 | 245.50 | 247.00 | 0.0M |
| 2022-04-14 | 245.50 | 247.50 | 245.50 | 247.50 | 0.0M |
| 2022-04-13 | 245.00 | 245.50 | 245.00 | 245.50 | 0.0M |
| 2022-04-12 | 245.00 | 245.50 | 244.50 | 244.50 | 0.0M |
| 2022-04-11 | 246.50 | 246.50 | 245.00 | 245.00 | 0.0M |
| 2022-04-08 | 246.00 | 246.50 | 245.50 | 246.00 | 0.0M |
| 2022-04-07 | 248.00 | 248.00 | 245.00 | 246.00 | 0.0M |
| 2022-04-06 | 248.00 | 248.00 | 247.00 | 248.00 | 0.0M |
| 2022-04-01 | 247.00 | 248.00 | 246.00 | 248.00 | 0.0M |
| 2022-03-31 | 245.00 | 247.50 | 244.50 | 246.00 | 0.0M |
| 2022-03-30 | 248.00 | 248.00 | 245.00 | 245.00 | 0.0M |
| 2022-03-29 | 255.50 | 255.50 | 246.00 | 248.50 | 0.0M |
| 2022-03-28 | 246.00 | 248.00 | 245.50 | 247.50 | 0.0M |
| 2022-03-25 | 250.00 | 250.00 | 247.00 | 248.00 | 0.0M |
| 2022-03-24 | 248.00 | 250.00 | 247.00 | 250.00 | 0.0M |
| 2022-03-23 | 258.50 | 258.50 | 250.00 | 250.00 | 0.0M |
| 2022-03-22 | 257.50 | 258.50 | 256.00 | 258.50 | 0.0M |
| 2022-03-21 | 249.00 | 255.00 | 249.00 | 254.50 | 0.0M |
| 2022-03-18 | 245.50 | 249.50 | 245.00 | 248.50 | 0.0M |
| 2022-03-17 | 243.50 | 245.50 | 242.50 | 245.00 | 0.0M |
| 2022-03-16 | 242.00 | 245.50 | 242.00 | 243.50 | 0.0M |
| 2022-03-15 | 240.00 | 241.00 | 239.50 | 241.00 | 0.0M |
| 2022-03-14 | 238.50 | 240.00 | 238.00 | 240.00 | 0.0M |
| 2022-03-11 | 237.00 | 238.00 | 237.00 | 238.00 | 0.0M |
| 2022-03-10 | 236.00 | 237.00 | 235.50 | 237.00 | 0.0M |
| 2022-03-09 | 235.00 | 236.00 | 235.00 | 235.50 | 0.0M |
| 2022-03-08 | 234.50 | 235.50 | 234.00 | 234.50 | 0.0M |
| 2022-03-07 | 235.00 | 235.00 | 233.50 | 234.00 | 0.0M |
| 2022-03-04 | 236.00 | 236.00 | 235.00 | 235.50 | 0.0M |
| 2022-03-03 | 234.00 | 236.00 | 234.00 | 235.50 | 0.0M |
| 2022-03-02 | 236.00 | 236.50 | 234.50 | 236.00 | 0.0M |
| 2022-03-01 | 233.50 | 236.00 | 233.50 | 236.00 | 0.0M |
| 2022-02-25 | 234.50 | 235.00 | 233.50 | 233.50 | 0.0M |
| 2022-02-24 | 236.00 | 237.00 | 234.00 | 234.00 | 0.0M |
| 2022-02-23 | 236.00 | 236.00 | 235.50 | 236.00 | 0.0M |
| 2022-02-22 | 236.00 | 237.00 | 235.00 | 236.00 | 0.0M |
| 2022-02-21 | 235.00 | 236.00 | 235.00 | 235.00 | 0.0M |
| 2022-02-18 | 235.50 | 236.00 | 235.00 | 235.00 | 0.0M |
| 2022-02-17 | 234.50 | 235.00 | 234.50 | 234.50 | 0.0M |
| 2022-02-16 | 236.00 | 236.00 | 234.50 | 234.50 | 0.0M |
| 2022-02-15 | 236.00 | 236.50 | 234.50 | 235.00 | 0.0M |
| 2022-02-14 | 236.00 | 237.00 | 235.00 | 236.50 | 0.0M |
| 2022-02-11 | 236.00 | 237.00 | 236.00 | 237.00 | 0.0M |
| 2022-02-10 | 236.00 | 236.00 | 235.50 | 235.50 | 0.0M |
| 2022-02-09 | 236.00 | 236.50 | 235.50 | 235.50 | 0.0M |
| 2022-02-08 | 237.50 | 237.50 | 235.50 | 235.50 | 0.0M |
| 2022-02-07 | 236.00 | 237.00 | 235.50 | 236.00 | 0.0M |
| 2022-01-26 | 235.50 | 236.00 | 234.00 | 236.00 | 0.0M |
| 2022-01-25 | 236.00 | 236.00 | 233.50 | 235.50 | 0.0M |
| 2022-01-24 | 233.00 | 235.00 | 232.50 | 235.00 | 0.0M |
| 2022-01-21 | 233.50 | 234.00 | 233.00 | 234.00 | 0.0M |
| 2022-01-20 | 233.50 | 234.50 | 233.50 | 234.00 | 0.0M |
| 2022-01-19 | 233.50 | 234.50 | 233.00 | 233.50 | 0.0M |
| 2022-01-18 | 235.00 | 235.00 | 234.00 | 234.00 | 0.0M |
| 2022-01-17 | 233.50 | 235.00 | 233.00 | 234.00 | 0.0M |
| 2022-01-14 | 233.50 | 233.50 | 233.00 | 233.00 | 0.0M |
| 2022-01-13 | 234.00 | 234.00 | 233.50 | 233.50 | 0.0M |
| 2022-01-12 | 234.50 | 234.50 | 234.00 | 234.50 | 0.0M |
| 2022-01-11 | 234.50 | 235.00 | 234.50 | 234.50 | 0.0M |
| 2022-01-10 | 235.00 | 235.00 | 233.00 | 234.00 | 0.0M |
| 2022-01-07 | 233.50 | 234.50 | 233.50 | 234.00 | 0.0M |
| 2022-01-06 | 232.00 | 233.50 | 232.00 | 233.50 | 0.0M |
| 2022-01-05 | 234.00 | 234.00 | 233.50 | 233.50 | 0.0M |
| 2022-01-04 | 233.50 | 234.00 | 233.00 | 234.00 | 0.0M |
| 2022-01-03 | 234.50 | 234.50 | 233.00 | 233.50 | 0.0M |