161.00
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 | 278.00 | 280.00 | 278.00 | 278.00 | 15.6M |
| 2022-12-29 | 278.00 | 282.00 | 274.00 | 280.00 | 29.0M |
| 2022-12-28 | 276.00 | 280.00 | 276.00 | 278.00 | 14.5M |
| 2022-12-27 | 276.00 | 280.00 | 274.00 | 276.00 | 24.1M |
| 2022-12-26 | 274.00 | 280.00 | 274.00 | 276.00 | 12.6M |
| 2022-12-23 | 278.00 | 280.00 | 274.00 | 276.00 | 19.9M |
| 2022-12-22 | 278.00 | 282.00 | 276.00 | 278.00 | 15.4M |
| 2022-12-21 | 282.00 | 282.00 | 276.00 | 276.00 | 22.7M |
| 2022-12-20 | 280.00 | 282.00 | 278.00 | 280.00 | 13.0M |
| 2022-12-19 | 278.00 | 282.00 | 278.00 | 280.00 | 12.2M |
| 2022-12-16 | 284.00 | 286.00 | 280.00 | 280.00 | 25.8M |
| 2022-12-15 | 282.00 | 288.00 | 280.00 | 286.00 | 18.9M |
| 2022-12-14 | 278.00 | 284.00 | 278.00 | 282.00 | 32.3M |
| 2022-12-13 | 276.00 | 282.00 | 276.00 | 278.00 | 61.7M |
| 2022-12-12 | 284.00 | 286.00 | 276.00 | 276.00 | 52.9M |
| 2022-12-09 | 288.00 | 290.00 | 282.00 | 284.00 | 15.2M |
| 2022-12-08 | 284.00 | 288.00 | 280.00 | 288.00 | 22.2M |
| 2022-12-07 | 286.00 | 290.00 | 282.00 | 284.00 | 26.2M |
| 2022-12-06 | 294.00 | 296.00 | 286.00 | 286.00 | 38.9M |
| 2022-12-05 | 302.00 | 304.00 | 294.00 | 294.00 | 29.0M |
| 2022-12-02 | 296.00 | 306.00 | 292.00 | 300.00 | 51.1M |
| 2022-12-01 | 292.00 | 300.00 | 292.00 | 296.00 | 20.5M |
| 2022-11-30 | 288.00 | 294.00 | 288.00 | 292.00 | 19.2M |
| 2022-11-29 | 290.00 | 292.00 | 288.00 | 288.00 | 16.1M |
| 2022-11-28 | 292.00 | 294.00 | 290.00 | 290.00 | 24.0M |
| 2022-11-25 | 298.00 | 298.00 | 290.00 | 292.00 | 40.6M |
| 2022-11-24 | 304.00 | 304.00 | 298.00 | 298.00 | 40.1M |
| 2022-11-23 | 302.00 | 302.00 | 298.00 | 300.00 | 36.5M |
| 2022-11-22 | 302.00 | 304.00 | 300.00 | 300.00 | 21.2M |
| 2022-11-21 | 302.00 | 306.00 | 300.00 | 302.00 | 21.4M |
| 2022-11-18 | 304.00 | 306.00 | 302.00 | 302.00 | 10.4M |
| 2022-11-17 | 306.00 | 306.00 | 302.00 | 304.00 | 15.3M |
| 2022-11-16 | 308.00 | 310.00 | 302.00 | 306.00 | 15.9M |
| 2022-11-15 | 304.00 | 310.00 | 302.00 | 308.00 | 25.6M |
| 2022-11-14 | 304.00 | 308.00 | 298.00 | 304.00 | 33.2M |
| 2022-11-11 | 308.00 | 308.00 | 302.00 | 304.00 | 19.4M |
| 2022-11-10 | 308.00 | 310.00 | 300.00 | 302.00 | 23.3M |
| 2022-11-09 | 304.00 | 312.00 | 304.00 | 308.00 | 26.2M |
| 2022-11-08 | 302.00 | 308.00 | 298.00 | 304.00 | 39.4M |
| 2022-11-07 | 302.00 | 304.00 | 298.00 | 302.00 | 31.6M |
| 2022-11-04 | 314.00 | 316.00 | 300.00 | 302.00 | 89.1M |
| 2022-11-03 | 298.00 | 318.00 | 298.00 | 314.00 | 97.5M |
| 2022-11-02 | 300.00 | 304.00 | 298.00 | 300.00 | 23.4M |
| 2022-11-01 | 300.00 | 304.00 | 298.00 | 300.00 | 25.7M |
| 2022-10-31 | 304.00 | 304.00 | 298.00 | 300.00 | 20.6M |
| 2022-10-28 | 298.00 | 306.00 | 296.00 | 302.00 | 48.5M |
| 2022-10-27 | 296.00 | 302.00 | 294.00 | 296.00 | 27.8M |
| 2022-10-26 | 300.00 | 300.00 | 294.00 | 296.00 | 47.0M |
| 2022-10-25 | 302.00 | 306.00 | 298.00 | 298.00 | 52.1M |
| 2022-10-24 | 300.00 | 306.00 | 298.00 | 302.00 | 37.6M |
| 2022-10-21 | 298.00 | 306.00 | 296.00 | 298.00 | 68.3M |
| 2022-10-20 | 296.00 | 302.00 | 294.00 | 298.00 | 35.8M |
| 2022-10-19 | 290.00 | 306.00 | 290.00 | 296.00 | 62.8M |
| 2022-10-18 | 286.00 | 294.00 | 284.00 | 290.00 | 33.1M |
| 2022-10-17 | 292.00 | 292.00 | 280.00 | 286.00 | 53.0M |
| 2022-10-14 | 296.00 | 298.00 | 290.00 | 290.00 | 40.6M |
| 2022-10-13 | 304.00 | 304.00 | 290.00 | 292.00 | 49.0M |
| 2022-10-12 | 304.00 | 308.00 | 298.00 | 300.00 | 36.5M |
| 2022-10-11 | 308.00 | 314.00 | 304.00 | 304.00 | 26.0M |
| 2022-10-10 | 312.00 | 312.00 | 302.00 | 306.00 | 38.4M |
| 2022-10-07 | 314.00 | 314.00 | 308.00 | 312.00 | 21.1M |
| 2022-10-06 | 314.00 | 318.00 | 310.00 | 312.00 | 24.0M |
| 2022-10-05 | 312.00 | 318.00 | 308.00 | 314.00 | 44.8M |
| 2022-10-04 | 310.00 | 314.00 | 304.00 | 310.00 | 28.9M |
| 2022-10-03 | 306.00 | 314.00 | 300.00 | 308.00 | 39.8M |
| 2022-09-30 | 310.00 | 312.00 | 296.00 | 306.00 | 122.4M |
| 2022-09-29 | 322.00 | 326.00 | 310.00 | 312.00 | 63.0M |
| 2022-09-28 | 328.00 | 328.00 | 320.00 | 320.00 | 22.9M |
| 2022-09-27 | 324.00 | 330.00 | 320.00 | 328.00 | 45.4M |
| 2022-09-26 | 336.00 | 340.00 | 318.00 | 324.00 | 108.6M |
| 2022-09-23 | 342.00 | 346.00 | 336.00 | 340.00 | 34.9M |
| 2022-09-22 | 332.00 | 344.00 | 332.00 | 342.00 | 52.0M |
| 2022-09-21 | 342.00 | 344.00 | 334.00 | 334.00 | 51.0M |
| 2022-09-20 | 350.00 | 358.00 | 340.00 | 340.00 | 104.5M |
| 2022-09-19 | 358.00 | 360.00 | 350.00 | 350.00 | 73.1M |
| 2022-09-16 | 370.00 | 370.00 | 354.00 | 354.00 | 115.4M |
| 2022-09-15 | 372.00 | 378.00 | 368.00 | 370.00 | 58.1M |
| 2022-09-14 | 370.00 | 380.00 | 370.00 | 372.00 | 56.0M |
| 2022-09-13 | 372.00 | 388.00 | 370.00 | 380.00 | 145.9M |
| 2022-09-12 | 368.00 | 384.00 | 368.00 | 372.00 | 103.7M |
| 2022-09-09 | 370.00 | 376.00 | 368.00 | 368.00 | 60.7M |
| 2022-09-08 | 374.00 | 384.00 | 368.00 | 372.00 | 116.8M |
| 2022-09-07 | 370.00 | 378.00 | 362.00 | 374.00 | 165.0M |
| 2022-09-06 | 362.00 | 374.00 | 360.00 | 368.00 | 112.0M |
| 2022-09-05 | 352.00 | 368.00 | 348.00 | 362.00 | 94.9M |
| 2022-09-02 | 352.00 | 366.00 | 352.00 | 352.00 | 117.0M |
| 2022-09-01 | 360.00 | 360.00 | 346.00 | 352.00 | 165.2M |
| 2022-08-31 | 366.00 | 366.00 | 360.00 | 360.00 | 45.3M |
| 2022-08-30 | 358.00 | 374.00 | 354.00 | 364.00 | 114.0M |
| 2022-08-29 | 360.00 | 362.00 | 346.00 | 358.00 | 69.0M |
| 2022-08-26 | 370.00 | 376.00 | 360.00 | 364.00 | 75.2M |
| 2022-08-25 | 364.00 | 378.00 | 364.00 | 368.00 | 98.9M |
| 2022-08-24 | 362.00 | 374.00 | 360.00 | 364.00 | 80.6M |
| 2022-08-23 | 358.00 | 370.00 | 354.00 | 362.00 | 80.5M |
| 2022-08-22 | 382.00 | 382.00 | 354.00 | 358.00 | 234.4M |
| 2022-08-19 | 396.00 | 396.00 | 380.00 | 380.00 | 145.9M |
| 2022-08-18 | 364.00 | 394.00 | 364.00 | 392.00 | 419.4M |
| 2022-08-16 | 366.00 | 372.00 | 364.00 | 364.00 | 74.5M |
| 2022-08-15 | 374.00 | 382.00 | 366.00 | 366.00 | 124.4M |
| 2022-08-12 | 360.00 | 384.00 | 356.00 | 372.00 | 369.0M |
| 2022-08-11 | 372.00 | 378.00 | 356.00 | 360.00 | 237.8M |
| 2022-08-10 | 362.00 | 384.00 | 362.00 | 372.00 | 229.5M |
| 2022-08-09 | 410.00 | 416.00 | 380.00 | 380.00 | 482.5M |
| 2022-08-08 | 408.00 | 418.00 | 394.00 | 406.00 | 349.9M |
| 2022-08-05 | 414.00 | 426.00 | 394.00 | 400.00 | 409.8M |
| 2022-08-04 | 418.00 | 444.00 | 408.00 | 412.00 | 574.5M |
| 2022-08-03 | 446.00 | 456.00 | 416.00 | 416.00 | 838.6M |
| 2022-08-02 | 400.00 | 454.00 | 394.00 | 446.00 | 1,314.4M |
| 2022-08-01 | 412.00 | 470.00 | 386.00 | 398.00 | 1,005.0M |
| 2022-07-29 | 340.00 | 410.00 | 330.00 | 406.00 | 1,435.1M |
| 2022-07-28 | 282.00 | 352.00 | 282.00 | 330.00 | 964.9M |
| 2022-07-27 | 276.00 | 282.00 | 276.00 | 282.00 | 13.1M |
| 2022-07-26 | 286.00 | 290.00 | 278.00 | 278.00 | 47.6M |
| 2022-07-25 | 290.00 | 292.00 | 286.00 | 286.00 | 18.9M |
| 2022-07-22 | 284.00 | 290.00 | 284.00 | 288.00 | 22.7M |
| 2022-07-21 | 286.00 | 288.00 | 282.00 | 284.00 | 13.5M |
| 2022-07-20 | 282.00 | 288.00 | 282.00 | 286.00 | 24.0M |
| 2022-07-19 | 276.00 | 284.00 | 276.00 | 282.00 | 17.5M |
| 2022-07-18 | 274.00 | 282.00 | 274.00 | 276.00 | 36.4M |
| 2022-07-15 | 276.00 | 280.00 | 274.00 | 274.00 | 27.8M |
| 2022-07-14 | 278.00 | 280.00 | 274.00 | 276.00 | 30.2M |
| 2022-07-13 | 282.00 | 286.00 | 272.00 | 278.00 | 48.2M |
| 2022-07-12 | 290.00 | 292.00 | 280.00 | 282.00 | 45.4M |
| 2022-07-11 | 288.00 | 296.00 | 286.00 | 290.00 | 40.8M |
| 2022-07-08 | 284.00 | 292.00 | 282.00 | 288.00 | 23.1M |
| 2022-07-07 | 280.00 | 286.00 | 280.00 | 284.00 | 16.1M |
| 2022-07-06 | 284.00 | 286.00 | 276.00 | 280.00 | 24.7M |
| 2022-07-05 | 278.00 | 286.00 | 276.00 | 282.00 | 17.2M |
| 2022-07-04 | 284.00 | 288.00 | 270.00 | 276.00 | 63.3M |
| 2022-07-01 | 290.00 | 292.00 | 282.00 | 282.00 | 72.0M |
| 2022-06-30 | 298.00 | 302.00 | 290.00 | 292.00 | 67.7M |
| 2022-06-29 | 292.00 | 310.00 | 290.00 | 296.00 | 191.1M |
| 2022-06-28 | 282.00 | 306.00 | 282.00 | 292.00 | 84.5M |
| 2022-06-27 | 282.00 | 310.00 | 282.00 | 300.00 | 284.1M |
| 2022-06-24 | 278.00 | 284.00 | 278.00 | 282.00 | 18.4M |
| 2022-06-23 | 278.00 | 282.00 | 274.00 | 278.00 | 18.0M |
| 2022-06-22 | 284.00 | 288.00 | 278.00 | 278.00 | 31.6M |
| 2022-06-21 | 276.00 | 284.00 | 276.00 | 284.00 | 38.7M |
| 2022-06-20 | 274.00 | 280.00 | 270.00 | 276.00 | 20.7M |
| 2022-06-17 | 280.00 | 284.00 | 274.00 | 274.00 | 31.1M |
| 2022-06-16 | 284.00 | 290.00 | 280.00 | 280.00 | 34.5M |
| 2022-06-15 | 282.00 | 288.00 | 278.00 | 282.00 | 31.9M |
| 2022-06-14 | 278.00 | 286.00 | 272.00 | 280.00 | 51.5M |
| 2022-06-13 | 286.00 | 286.00 | 274.00 | 280.00 | 72.4M |
| 2022-06-10 | 296.00 | 302.00 | 286.00 | 290.00 | 132.1M |
| 2022-06-09 | 286.00 | 296.00 | 284.00 | 296.00 | 86.1M |
| 2022-06-08 | 284.00 | 302.00 | 282.00 | 286.00 | 180.8M |
| 2022-06-07 | 274.00 | 284.00 | 274.00 | 282.00 | 81.5M |
| 2022-06-06 | 274.00 | 278.00 | 272.00 | 274.00 | 30.9M |
| 2022-06-03 | 274.00 | 280.00 | 272.00 | 274.00 | 38.6M |
| 2022-06-02 | 272.00 | 286.00 | 270.00 | 274.00 | 115.3M |
| 2022-05-31 | 264.00 | 270.00 | 262.00 | 270.00 | 32.5M |
| 2022-05-30 | 268.00 | 268.00 | 262.00 | 264.00 | 30.8M |
| 2022-05-27 | 252.00 | 264.00 | 252.00 | 262.00 | 41.1M |
| 2022-05-25 | 252.00 | 256.00 | 250.00 | 252.00 | 22.2M |
| 2022-05-24 | 256.00 | 256.00 | 250.00 | 252.00 | 18.1M |
| 2022-05-23 | 256.00 | 256.00 | 252.00 | 254.00 | 8.2M |
| 2022-05-20 | 252.00 | 256.00 | 250.00 | 254.00 | 20.8M |
| 2022-05-19 | 250.00 | 254.00 | 250.00 | 250.00 | 29.9M |
| 2022-05-18 | 254.00 | 256.00 | 252.00 | 252.00 | 28.5M |
| 2022-05-17 | 256.00 | 258.00 | 252.00 | 252.00 | 33.3M |
| 2022-05-13 | 254.00 | 258.00 | 252.00 | 256.00 | 20.6M |
| 2022-05-12 | 262.00 | 264.00 | 252.00 | 254.00 | 50.7M |
| 2022-05-11 | 266.00 | 266.00 | 262.00 | 262.00 | 23.4M |
| 2022-05-10 | 258.00 | 264.00 | 254.00 | 262.00 | 30.0M |
| 2022-05-09 | 264.00 | 266.00 | 254.00 | 260.00 | 52.6M |
| 2022-04-28 | 266.00 | 272.00 | 264.00 | 264.00 | 26.7M |
| 2022-04-27 | 268.00 | 272.00 | 264.00 | 266.00 | 18.6M |
| 2022-04-26 | 264.00 | 272.00 | 264.00 | 268.00 | 22.8M |
| 2022-04-25 | 266.00 | 268.00 | 258.00 | 264.00 | 37.1M |
| 2022-04-22 | 270.00 | 272.00 | 262.00 | 266.00 | 38.9M |
| 2022-04-21 | 288.00 | 288.00 | 268.00 | 272.00 | 105.2M |
| 2022-04-20 | 268.00 | 286.00 | 266.00 | 282.00 | 184.8M |
| 2022-04-19 | 268.00 | 270.00 | 264.00 | 266.00 | 26.0M |
| 2022-04-18 | 268.00 | 270.00 | 266.00 | 268.00 | 36.4M |
| 2022-04-14 | 260.00 | 268.00 | 258.00 | 266.00 | 52.6M |
| 2022-04-13 | 256.00 | 260.00 | 254.00 | 258.00 | 14.1M |
| 2022-04-12 | 256.00 | 260.00 | 254.00 | 256.00 | 14.3M |
| 2022-04-11 | 258.00 | 262.00 | 252.00 | 258.00 | 27.1M |
| 2022-04-08 | 260.00 | 264.00 | 258.00 | 258.00 | 13.7M |
| 2022-04-07 | 260.00 | 260.00 | 254.00 | 260.00 | 14.6M |
| 2022-04-06 | 262.00 | 264.00 | 258.00 | 258.00 | 13.9M |
| 2022-04-05 | 260.00 | 264.00 | 260.00 | 262.00 | 12.4M |
| 2022-04-04 | 264.00 | 268.00 | 262.00 | 262.00 | 19.8M |
| 2022-04-01 | 260.00 | 266.00 | 258.00 | 264.00 | 20.3M |
| 2022-03-31 | 270.00 | 274.00 | 260.00 | 260.00 | 54.9M |
| 2022-03-30 | 256.00 | 272.00 | 254.00 | 270.00 | 172.8M |
| 2022-03-29 | 256.00 | 258.00 | 252.00 | 254.00 | 20.4M |
| 2022-03-28 | 252.00 | 258.00 | 250.00 | 254.00 | 27.0M |
| 2022-03-25 | 254.00 | 254.00 | 250.00 | 250.00 | 13.8M |
| 2022-03-24 | 252.00 | 258.00 | 252.00 | 252.00 | 27.9M |
| 2022-03-23 | 248.00 | 254.00 | 248.00 | 252.00 | 24.3M |
| 2022-03-22 | 248.00 | 252.00 | 246.00 | 250.00 | 25.3M |
| 2022-03-21 | 246.00 | 250.00 | 244.00 | 248.00 | 36.6M |
| 2022-03-18 | 244.00 | 246.00 | 242.00 | 244.00 | 17.4M |
| 2022-03-17 | 242.00 | 246.00 | 242.00 | 244.00 | 11.0M |
| 2022-03-16 | 246.00 | 248.00 | 242.00 | 242.00 | 11.7M |
| 2022-03-15 | 246.00 | 246.00 | 242.00 | 244.00 | 15.7M |
| 2022-03-14 | 246.00 | 250.00 | 244.00 | 246.00 | 10.6M |
| 2022-03-11 | 248.00 | 250.00 | 246.00 | 246.00 | 17.4M |
| 2022-03-10 | 246.00 | 250.00 | 242.00 | 248.00 | 24.4M |
| 2022-03-09 | 244.00 | 248.00 | 240.00 | 244.00 | 28.2M |
| 2022-03-08 | 250.00 | 250.00 | 242.00 | 244.00 | 22.2M |
| 2022-03-07 | 244.00 | 250.00 | 242.00 | 248.00 | 32.8M |
| 2022-03-04 | 248.00 | 250.00 | 244.00 | 244.00 | 44.7M |
| 2022-03-02 | 252.00 | 254.00 | 248.00 | 248.00 | 33.7M |
| 2022-03-01 | 254.00 | 256.00 | 252.00 | 252.00 | 18.7M |
| 2022-02-25 | 250.00 | 256.00 | 246.00 | 254.00 | 17.2M |
| 2022-02-24 | 260.00 | 262.00 | 248.00 | 250.00 | 64.2M |
| 2022-02-23 | 260.00 | 262.00 | 258.00 | 260.00 | 10.8M |
| 2022-02-22 | 262.00 | 264.00 | 260.00 | 260.00 | 19.8M |
| 2022-02-21 | 266.00 | 272.00 | 262.00 | 262.00 | 40.1M |
| 2022-02-18 | 260.00 | 268.00 | 258.00 | 266.00 | 43.6M |
| 2022-02-17 | 262.00 | 264.00 | 260.00 | 260.00 | 23.6M |
| 2022-02-16 | 264.00 | 270.00 | 262.00 | 262.00 | 34.0M |
| 2022-02-15 | 262.00 | 264.00 | 260.00 | 262.00 | 18.1M |
| 2022-02-14 | 266.00 | 268.00 | 256.00 | 262.00 | 32.0M |
| 2022-02-11 | 266.00 | 274.00 | 264.00 | 266.00 | 48.4M |
| 2022-02-10 | 264.00 | 278.00 | 264.00 | 266.00 | 104.7M |
| 2022-02-09 | 254.00 | 272.00 | 254.00 | 264.00 | 169.3M |
| 2022-02-08 | 256.00 | 260.00 | 252.00 | 254.00 | 28.6M |
| 2022-02-07 | 250.00 | 256.00 | 248.00 | 256.00 | 34.5M |
| 2022-02-04 | 246.00 | 254.00 | 244.00 | 248.00 | 33.6M |
| 2022-02-03 | 250.00 | 252.00 | 244.00 | 246.00 | 30.4M |
| 2022-02-02 | 252.00 | 256.00 | 248.00 | 250.00 | 49.7M |
| 2022-01-31 | 242.00 | 254.00 | 240.00 | 252.00 | 34.9M |
| 2022-01-28 | 240.00 | 242.00 | 236.00 | 242.00 | 17.8M |
| 2022-01-27 | 244.00 | 244.00 | 238.00 | 240.00 | 42.2M |
| 2022-01-26 | 240.00 | 250.00 | 238.00 | 244.00 | 45.4M |
| 2022-01-25 | 242.00 | 246.00 | 238.00 | 240.00 | 28.1M |
| 2022-01-24 | 244.00 | 248.00 | 240.00 | 244.00 | 28.9M |
| 2022-01-21 | 244.00 | 248.00 | 240.00 | 244.00 | 28.3M |
| 2022-01-20 | 244.00 | 244.00 | 240.00 | 240.00 | 23.6M |
| 2022-01-19 | 244.00 | 246.00 | 240.00 | 244.00 | 27.5M |
| 2022-01-18 | 248.00 | 248.00 | 242.00 | 244.00 | 19.3M |
| 2022-01-17 | 250.00 | 252.00 | 246.00 | 246.00 | 24.4M |
| 2022-01-14 | 252.00 | 254.00 | 250.00 | 250.00 | 16.0M |
| 2022-01-13 | 250.00 | 254.00 | 248.00 | 252.00 | 14.1M |
| 2022-01-12 | 250.00 | 254.00 | 250.00 | 250.00 | 21.7M |
| 2022-01-11 | 258.00 | 260.00 | 248.00 | 250.00 | 54.2M |
| 2022-01-10 | 258.00 | 262.00 | 256.00 | 258.00 | 28.5M |
| 2022-01-07 | 262.00 | 264.00 | 258.00 | 258.00 | 38.4M |
| 2022-01-06 | 262.00 | 264.00 | 260.00 | 262.00 | 15.8M |
| 2022-01-05 | 264.00 | 266.00 | 262.00 | 262.00 | 9.3M |
| 2022-01-04 | 262.00 | 268.00 | 262.00 | 264.00 | 12.9M |
| 2022-01-03 | 260.00 | 266.00 | 260.00 | 262.00 | 18.5M |