402.22
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 | 138.00 | 138.50 | 136.30 | 137.10 | 0.0M |
| 2022-12-29 | 131.66 | 139.80 | 131.50 | 139.00 | 0.0M |
| 2022-12-28 | 129.17 | 136.50 | 129.17 | 132.80 | 0.3M |
| 2022-12-27 | 131.50 | 131.50 | 129.00 | 129.00 | 0.2M |
| 2022-12-26 | 134.50 | 134.50 | 131.00 | 132.00 | 0.0M |
| 2022-12-23 | 129.70 | 135.90 | 127.00 | 127.51 | 0.0M |
| 2022-12-22 | 125.52 | 130.98 | 125.52 | 130.98 | 0.0M |
| 2022-12-21 | 136.99 | 137.00 | 129.11 | 130.00 | 0.0M |
| 2022-12-20 | 139.19 | 140.94 | 130.25 | 133.00 | 0.1M |
| 2022-12-19 | 142.65 | 142.65 | 135.60 | 136.00 | 0.0M |
| 2022-12-16 | 146.35 | 146.35 | 142.55 | 142.55 | 0.0M |
| 2022-12-15 | 152.39 | 152.50 | 143.00 | 143.00 | 0.0M |
| 2022-12-14 | 157.49 | 157.49 | 152.01 | 152.06 | 0.0M |
| 2022-12-13 | 153.54 | 157.00 | 152.90 | 152.90 | 0.1M |
| 2022-12-12 | 154.00 | 154.09 | 152.15 | 152.50 | 0.0M |
| 2022-12-09 | 155.25 | 155.25 | 151.00 | 152.08 | 0.1M |
| 2022-12-08 | 166.10 | 166.10 | 154.00 | 154.00 | 0.1M |
| 2022-12-07 | 169.00 | 172.00 | 164.00 | 165.05 | 0.0M |
| 2022-12-06 | 170.18 | 177.49 | 169.01 | 169.30 | 0.0M |
| 2022-12-05 | 175.10 | 175.10 | 171.01 | 171.15 | 0.0M |
| 2022-12-02 | 179.05 | 179.05 | 172.51 | 175.20 | 0.0M |
| 2022-12-01 | 181.13 | 183.97 | 181.00 | 182.00 | 0.0M |
| 2022-11-30 | 180.50 | 181.35 | 180.50 | 181.10 | 0.0M |
| 2022-11-29 | 179.00 | 184.90 | 179.00 | 180.00 | 0.0M |
| 2022-11-28 | 185.01 | 188.00 | 179.00 | 179.00 | 0.0M |
| 2022-11-25 | 188.00 | 188.01 | 187.15 | 187.90 | 0.0M |
| 2022-11-24 | 188.50 | 188.50 | 187.55 | 188.00 | 0.0M |
| 2022-11-23 | 188.03 | 188.50 | 187.00 | 188.50 | 0.0M |
| 2022-11-22 | 188.25 | 190.00 | 188.00 | 188.00 | 0.0M |
| 2022-11-21 | 189.00 | 189.00 | 188.00 | 188.99 | 0.0M |
| 2022-11-18 | 190.02 | 190.05 | 188.00 | 189.00 | 0.0M |
| 2022-11-17 | 192.00 | 193.00 | 191.00 | 191.00 | 0.0M |
| 2022-11-16 | 190.13 | 192.00 | 190.12 | 192.00 | 0.0M |
| 2022-11-15 | 193.00 | 193.00 | 192.25 | 192.25 | 0.0M |
| 2022-11-14 | 192.20 | 194.00 | 191.50 | 192.50 | 0.0M |
| 2022-11-11 | 195.00 | 195.01 | 194.00 | 194.00 | 0.0M |
| 2022-11-10 | 194.40 | 195.00 | 193.20 | 195.88 | 0.0M |
| 2022-11-08 | 191.00 | 193.65 | 190.00 | 193.05 | 0.0M |
| 2022-11-07 | 193.29 | 193.35 | 188.00 | 189.99 | 0.0M |
| 2022-11-04 | 189.70 | 193.00 | 187.70 | 190.99 | 0.0M |
| 2022-11-03 | 191.00 | 191.47 | 189.30 | 190.70 | 0.0M |
| 2022-11-02 | 192.00 | 192.00 | 188.10 | 189.00 | 0.0M |
| 2022-11-01 | 197.45 | 197.47 | 190.05 | 192.99 | 0.0M |
| 2022-10-31 | 190.14 | 194.00 | 190.05 | 190.21 | 0.0M |
| 2022-10-28 | 192.50 | 192.50 | 190.06 | 190.06 | 0.0M |
| 2022-10-27 | 199.99 | 199.99 | 192.00 | 192.50 | 0.0M |
| 2022-10-26 | 200.00 | 200.00 | 194.00 | 197.39 | 0.0M |
| 2022-10-25 | 200.00 | 201.00 | 200.00 | 200.00 | 0.0M |
| 2022-10-24 | 201.50 | 202.50 | 200.00 | 200.20 | 0.0M |
| 2022-10-21 | 200.01 | 200.50 | 198.00 | 200.01 | 0.0M |
| 2022-10-20 | 202.00 | 203.94 | 199.05 | 201.98 | 0.0M |
| 2022-10-19 | 202.75 | 204.49 | 201.20 | 201.50 | 0.0M |
| 2022-10-18 | 202.50 | 204.00 | 201.98 | 203.90 | 0.0M |
| 2022-10-17 | 200.10 | 204.70 | 197.00 | 204.00 | 0.0M |
| 2022-10-14 | 200.50 | 200.50 | 199.00 | 199.00 | 0.0M |
| 2022-10-13 | 200.41 | 200.50 | 200.00 | 200.42 | 0.0M |
| 2022-10-12 | 201.75 | 202.96 | 200.00 | 200.40 | 0.0M |
| 2022-10-11 | 204.00 | 205.50 | 200.12 | 200.80 | 0.0M |
| 2022-10-10 | 205.00 | 205.00 | 202.00 | 202.22 | 0.0M |
| 2022-10-07 | 204.90 | 204.99 | 201.00 | 204.97 | 0.0M |
| 2022-10-06 | 200.01 | 206.97 | 200.01 | 205.50 | 0.0M |
| 2022-10-05 | 200.54 | 204.00 | 200.00 | 200.99 | 0.0M |
| 2022-10-04 | 204.95 | 207.00 | 203.25 | 203.27 | 0.0M |
| 2022-10-03 | 200.00 | 204.90 | 200.00 | 204.89 | 0.1M |
| 2022-09-30 | 200.00 | 203.78 | 200.00 | 200.01 | 0.0M |
| 2022-09-29 | 201.50 | 201.50 | 199.50 | 199.50 | 0.0M |
| 2022-09-28 | 204.80 | 204.80 | 200.00 | 201.11 | 0.0M |
| 2022-09-27 | 204.00 | 204.00 | 202.01 | 203.45 | 0.0M |
| 2022-09-26 | 198.05 | 204.60 | 198.05 | 202.50 | 0.0M |
| 2022-09-23 | 203.02 | 204.32 | 200.00 | 200.00 | 0.0M |
| 2022-09-22 | 204.99 | 204.99 | 199.00 | 202.99 | 0.0M |
| 2022-09-21 | 216.97 | 216.97 | 204.00 | 204.00 | 0.0M |
| 2022-09-20 | 222.50 | 222.50 | 216.67 | 217.50 | 0.1M |
| 2022-09-19 | 220.00 | 223.75 | 220.00 | 221.66 | 0.1M |
| 2022-09-16 | 219.17 | 221.63 | 217.08 | 220.00 | 0.1M |
| 2022-09-15 | 220.88 | 224.58 | 218.83 | 219.17 | 0.2M |
| 2022-09-14 | 224.17 | 224.17 | 217.71 | 220.28 | 1.2M |
| 2022-09-13 | 216.67 | 227.67 | 216.67 | 223.33 | 0.7M |
| 2022-09-12 | 215.00 | 219.99 | 214.17 | 217.50 | 0.7M |
| 2022-09-09 | 214.17 | 216.67 | 214.17 | 215.00 | 0.0M |
| 2022-09-08 | 215.42 | 216.25 | 214.31 | 214.58 | 0.0M |
| 2022-09-07 | 218.73 | 218.73 | 215.00 | 216.67 | 0.0M |
| 2022-09-06 | 214.59 | 216.25 | 212.92 | 215.83 | 0.0M |
| 2022-09-05 | 219.54 | 219.54 | 215.83 | 217.42 | 0.0M |
| 2022-09-02 | 223.88 | 224.08 | 218.81 | 220.75 | 0.0M |
| 2022-09-01 | 224.99 | 224.99 | 220.89 | 222.92 | 0.0M |
| 2022-08-31 | 223.83 | 240.00 | 220.96 | 220.96 | 0.2M |
| 2022-08-30 | 229.16 | 229.16 | 221.68 | 222.49 | 0.0M |
| 2022-08-29 | 223.33 | 229.08 | 222.83 | 229.08 | 0.0M |
| 2022-08-26 | 231.17 | 231.17 | 220.84 | 220.84 | 0.0M |
| 2022-08-25 | 229.18 | 233.33 | 228.50 | 229.17 | 0.0M |
| 2022-08-24 | 236.25 | 236.25 | 230.68 | 230.83 | 0.0M |
| 2022-08-23 | 238.33 | 239.17 | 233.33 | 233.33 | 0.0M |
| 2022-08-22 | 239.59 | 239.59 | 237.42 | 237.50 | 0.0M |
| 2022-08-19 | 240.00 | 241.67 | 239.60 | 239.60 | 0.0M |
| 2022-08-18 | 243.33 | 244.58 | 240.57 | 240.52 | 0.0M |
| 2022-08-17 | 242.50 | 245.00 | 241.67 | 242.08 | 0.0M |
| 2022-08-16 | 243.33 | 247.50 | 242.50 | 242.50 | 0.1M |
| 2022-08-15 | 237.50 | 248.33 | 237.50 | 242.50 | 0.0M |
| 2022-08-12 | 235.40 | 237.49 | 233.33 | 235.42 | 0.0M |
| 2022-08-11 | 225.01 | 235.83 | 225.00 | 233.33 | 0.1M |
| 2022-08-10 | 220.85 | 230.64 | 220.84 | 230.00 | 0.0M |
| 2022-08-05 | 216.80 | 225.00 | 215.00 | 225.00 | 0.0M |
| 2022-08-04 | 215.00 | 222.50 | 215.00 | 222.50 | 0.0M |
| 2022-08-03 | 210.41 | 218.33 | 210.41 | 215.00 | 0.0M |
| 2022-08-02 | 208.25 | 210.00 | 208.25 | 210.00 | 0.0M |
| 2022-08-01 | 209.18 | 212.49 | 208.34 | 208.35 | 0.0M |
| 2022-07-29 | 215.67 | 215.67 | 208.51 | 208.51 | 0.0M |
| 2022-07-28 | 215.83 | 215.83 | 208.34 | 215.71 | 0.0M |
| 2022-07-27 | 215.83 | 215.83 | 215.83 | 215.83 | 0.0M |
| 2022-07-26 | 216.67 | 216.67 | 215.83 | 215.83 | 0.0M |
| 2022-07-22 | 216.68 | 220.41 | 216.68 | 220.41 | 0.0M |
| 2022-07-21 | 220.34 | 220.83 | 215.17 | 220.83 | 0.0M |
| 2022-07-20 | 216.69 | 224.17 | 214.17 | 224.17 | 0.0M |
| 2022-07-19 | 224.24 | 224.24 | 216.78 | 220.67 | 0.0M |
| 2022-07-18 | 216.68 | 223.33 | 216.67 | 223.33 | 0.0M |
| 2022-07-15 | 220.83 | 224.17 | 218.75 | 224.17 | 0.0M |
| 2022-07-14 | 220.79 | 224.16 | 220.78 | 224.16 | 0.0M |
| 2022-07-13 | 216.78 | 220.35 | 216.67 | 220.35 | 0.0M |
| 2022-07-07 | 217.51 | 217.51 | 217.50 | 217.50 | 0.0M |
| 2022-07-06 | 221.54 | 221.54 | 218.34 | 218.34 | 0.0M |
| 2022-07-05 | 217.92 | 217.92 | 217.83 | 217.83 | 0.0M |
| 2022-07-04 | 220.00 | 224.13 | 216.67 | 224.13 | 0.0M |
| 2022-07-01 | 220.84 | 220.84 | 220.00 | 220.00 | 0.0M |
| 2022-06-30 | 221.58 | 225.00 | 219.58 | 225.00 | 0.0M |
| 2022-06-29 | 218.76 | 223.96 | 216.68 | 223.96 | 0.0M |
| 2022-06-28 | 219.96 | 221.63 | 218.33 | 218.63 | 0.1M |
| 2022-06-27 | 220.63 | 220.63 | 218.33 | 218.34 | 0.0M |
| 2022-06-24 | 224.88 | 227.92 | 213.46 | 216.80 | 0.1M |
| 2022-06-23 | 229.13 | 229.13 | 222.51 | 224.58 | 0.0M |
| 2022-06-22 | 225.83 | 225.83 | 222.92 | 224.84 | 0.0M |
| 2022-06-21 | 226.50 | 227.50 | 224.17 | 226.67 | 0.0M |
| 2022-06-20 | 225.01 | 229.17 | 220.93 | 229.17 | 0.0M |
| 2022-06-17 | 221.67 | 232.83 | 219.17 | 228.02 | 0.0M |
| 2022-06-16 | 220.00 | 224.99 | 220.00 | 220.00 | 0.0M |
| 2022-06-15 | 220.83 | 221.99 | 218.38 | 220.00 | 0.0M |
| 2022-06-14 | 216.68 | 224.90 | 213.13 | 216.67 | 0.0M |
| 2022-06-13 | 225.00 | 228.29 | 218.33 | 220.00 | 0.0M |
| 2022-06-10 | 217.49 | 226.62 | 215.42 | 226.62 | 0.0M |
| 2022-06-09 | 211.66 | 220.83 | 211.66 | 218.13 | 0.0M |
| 2022-06-08 | 208.33 | 210.00 | 208.33 | 210.00 | 0.0M |
| 2022-06-07 | 207.76 | 207.92 | 204.17 | 207.92 | 0.0M |
| 2022-06-06 | 204.18 | 206.67 | 202.51 | 202.51 | 0.0M |
| 2022-06-03 | 204.22 | 210.00 | 200.75 | 210.00 | 0.0M |
| 2022-06-02 | 209.91 | 209.91 | 205.93 | 209.13 | 0.0M |
| 2022-06-01 | 209.92 | 210.00 | 208.42 | 208.42 | 0.0M |
| 2022-05-31 | 209.63 | 210.00 | 208.42 | 210.00 | 0.0M |
| 2022-05-30 | 212.45 | 212.45 | 209.17 | 209.59 | 0.0M |
| 2022-05-27 | 215.00 | 217.50 | 208.33 | 210.00 | 0.0M |
| 2022-05-26 | 211.66 | 213.33 | 209.17 | 213.33 | 0.0M |
| 2022-05-25 | 209.58 | 210.18 | 205.84 | 210.17 | 0.0M |
| 2022-05-24 | 212.50 | 212.50 | 209.22 | 210.23 | 0.0M |
| 2022-05-23 | 212.51 | 216.19 | 210.00 | 216.17 | 0.0M |
| 2022-05-20 | 216.71 | 219.99 | 213.54 | 219.92 | 0.0M |
| 2022-05-19 | 224.79 | 225.00 | 216.67 | 218.33 | 0.0M |
| 2022-05-18 | 218.75 | 228.25 | 218.33 | 228.25 | 0.1M |
| 2022-05-17 | 225.00 | 230.88 | 219.17 | 219.42 | 0.0M |
| 2022-05-16 | 233.34 | 237.50 | 230.88 | 230.88 | 0.1M |
| 2022-05-13 | 250.01 | 250.01 | 247.50 | 249.99 | 0.0M |
| 2022-05-12 | 241.68 | 255.73 | 237.51 | 255.73 | 0.0M |
| 2022-05-11 | 245.84 | 246.79 | 233.35 | 246.79 | 0.0M |
| 2022-05-10 | 252.92 | 252.92 | 241.76 | 250.00 | 0.0M |
| 2022-05-09 | 258.34 | 258.34 | 249.18 | 249.18 | 0.0M |
| 2022-05-06 | 258.33 | 264.98 | 258.33 | 264.98 | 0.0M |
| 2022-04-28 | 259.17 | 259.17 | 255.09 | 258.33 | 0.0M |
| 2022-04-27 | 262.51 | 262.67 | 260.49 | 260.49 | 0.0M |
| 2022-04-25 | 267.49 | 267.49 | 265.17 | 265.17 | 0.0M |
| 2022-04-22 | 266.67 | 266.67 | 264.17 | 265.00 | 0.0M |
| 2022-04-21 | 269.08 | 269.08 | 269.08 | 269.08 | 0.0M |
| 2022-04-20 | 266.68 | 266.68 | 262.92 | 266.66 | 0.0M |
| 2022-04-19 | 275.00 | 275.00 | 270.00 | 270.83 | 0.0M |
| 2022-04-18 | 279.19 | 279.19 | 258.34 | 277.50 | 0.0M |
| 2022-04-15 | 279.20 | 279.20 | 279.19 | 279.19 | 0.0M |
| 2022-04-14 | 283.32 | 291.66 | 282.50 | 283.33 | 0.2M |
| 2022-04-13 | 280.83 | 283.42 | 275.00 | 281.67 | 0.0M |
| 2022-04-12 | 279.18 | 279.18 | 278.33 | 278.33 | 0.0M |
| 2022-04-11 | 274.99 | 285.00 | 269.62 | 283.33 | 0.0M |
| 2022-04-08 | 275.21 | 277.46 | 266.88 | 269.25 | 0.0M |
| 2022-04-07 | 266.68 | 279.17 | 262.69 | 279.17 | 0.0M |
| 2022-04-06 | 266.68 | 270.83 | 262.63 | 270.83 | 0.0M |
| 2022-04-05 | 262.52 | 271.65 | 258.38 | 271.65 | 0.0M |
| 2022-04-04 | 266.68 | 274.96 | 262.53 | 270.00 | 0.0M |
| 2022-04-01 | 270.84 | 271.83 | 270.04 | 271.83 | 0.0M |
| 2022-03-31 | 262.92 | 278.33 | 262.92 | 278.33 | 0.0M |
| 2022-03-30 | 263.33 | 270.00 | 262.50 | 270.00 | 0.0M |
| 2022-03-29 | 260.84 | 270.20 | 259.17 | 270.20 | 0.0M |
| 2022-03-28 | 258.06 | 260.75 | 258.06 | 260.75 | 0.0M |
| 2022-03-25 | 258.33 | 259.98 | 255.02 | 259.98 | 0.0M |
| 2022-03-24 | 250.01 | 262.49 | 248.89 | 264.98 | 0.0M |
| 2022-03-22 | 255.93 | 255.93 | 250.03 | 252.08 | 0.0M |
| 2022-03-21 | 256.67 | 256.67 | 255.93 | 255.93 | 0.0M |
| 2022-03-18 | 267.50 | 267.50 | 255.00 | 255.00 | 0.0M |
| 2022-03-17 | 263.33 | 266.67 | 263.33 | 266.67 | 0.0M |
| 2022-03-16 | 270.84 | 270.84 | 266.57 | 267.08 | 0.0M |
| 2022-03-15 | 258.33 | 275.83 | 258.33 | 275.83 | 0.0M |
| 2022-03-14 | 259.79 | 259.79 | 258.34 | 258.34 | 0.0M |
| 2022-03-11 | 262.53 | 263.33 | 262.51 | 263.33 | 0.0M |
| 2022-03-10 | 266.66 | 270.83 | 264.17 | 264.17 | 0.0M |
| 2022-03-09 | 262.71 | 263.13 | 260.84 | 260.84 | 0.0M |
| 2022-03-08 | 269.17 | 274.98 | 260.08 | 260.08 | 0.0M |
| 2022-03-07 | 275.83 | 275.83 | 266.83 | 274.08 | 0.0M |
| 2022-03-03 | 274.98 | 279.13 | 274.98 | 278.67 | 0.0M |
| 2022-03-02 | 270.93 | 274.98 | 270.84 | 274.98 | 0.0M |
| 2022-03-01 | 275.02 | 278.58 | 275.00 | 277.50 | 0.0M |
| 2022-02-28 | 262.63 | 283.33 | 262.50 | 283.33 | 0.0M |
| 2022-02-25 | 267.08 | 267.08 | 264.58 | 266.67 | 0.0M |
| 2022-02-24 | 266.68 | 269.99 | 265.01 | 265.01 | 0.0M |
| 2022-02-23 | 270.83 | 274.17 | 270.83 | 274.17 | 0.0M |
| 2022-02-22 | 267.50 | 270.83 | 266.77 | 270.83 | 0.0M |
| 2022-02-21 | 275.01 | 279.16 | 270.83 | 270.83 | 0.0M |
| 2022-02-18 | 278.33 | 279.16 | 275.42 | 275.42 | 0.0M |
| 2022-02-17 | 279.17 | 279.17 | 275.00 | 277.50 | 0.0M |
| 2022-02-16 | 282.50 | 282.50 | 278.54 | 278.54 | 0.0M |
| 2022-02-15 | 279.25 | 283.33 | 279.21 | 283.33 | 0.0M |
| 2022-02-14 | 283.34 | 283.34 | 279.17 | 283.33 | 0.0M |
| 2022-02-11 | 291.53 | 291.53 | 283.67 | 285.03 | 0.0M |
| 2022-02-10 | 289.17 | 293.33 | 287.50 | 288.33 | 0.0M |
| 2022-02-09 | 286.67 | 289.17 | 286.67 | 289.17 | 0.0M |
| 2022-02-08 | 280.83 | 287.04 | 280.83 | 283.33 | 0.0M |
| 2022-02-07 | 284.17 | 284.17 | 281.25 | 281.25 | 0.0M |
| 2022-02-04 | 283.33 | 289.17 | 283.33 | 283.75 | 0.0M |
| 2022-02-03 | 283.29 | 286.63 | 282.90 | 283.34 | 0.1M |
| 2022-02-02 | 280.83 | 282.49 | 280.83 | 281.67 | 0.0M |
| 2022-02-01 | 280.83 | 281.61 | 278.33 | 281.61 | 0.0M |
| 2022-01-31 | 283.33 | 287.49 | 280.00 | 280.04 | 0.1M |
| 2022-01-28 | 280.00 | 280.83 | 278.33 | 279.21 | 0.0M |
| 2022-01-27 | 279.17 | 279.17 | 279.17 | 279.17 | 0.0M |
| 2022-01-26 | 277.50 | 282.88 | 275.42 | 278.33 | 0.0M |
| 2022-01-25 | 274.96 | 277.08 | 272.50 | 275.42 | 0.0M |
| 2022-01-24 | 266.68 | 272.49 | 266.68 | 272.49 | 0.0M |
| 2022-01-21 | 278.29 | 279.96 | 266.67 | 273.33 | 0.0M |
| 2022-01-20 | 278.75 | 278.75 | 271.25 | 275.83 | 0.0M |
| 2022-01-19 | 290.59 | 290.59 | 271.68 | 271.68 | 0.0M |
| 2022-01-18 | 288.75 | 291.67 | 288.33 | 290.66 | 0.0M |
| 2022-01-17 | 291.67 | 295.00 | 290.83 | 291.67 | 0.0M |
| 2022-01-14 | 290.42 | 291.42 | 289.17 | 289.17 | 0.0M |
| 2022-01-13 | 292.47 | 292.50 | 290.00 | 290.42 | 0.0M |
| 2022-01-12 | 285.84 | 295.58 | 285.84 | 292.08 | 0.0M |
| 2022-01-11 | 284.58 | 288.33 | 284.17 | 285.42 | 0.0M |
| 2022-01-10 | 284.17 | 287.50 | 283.42 | 285.83 | 0.0M |
| 2022-01-07 | 280.03 | 297.42 | 280.00 | 283.25 | 0.0M |
| 2022-01-06 | 295.83 | 300.00 | 288.00 | 288.00 | 0.0M |
| 2022-01-05 | 280.21 | 302.33 | 280.21 | 294.58 | 0.0M |
| 2022-01-04 | 267.59 | 289.35 | 267.59 | 289.35 | 0.1M |
| 2022-01-03 | 267.08 | 270.83 | 267.08 | 269.17 | 0.0M |