14.00
最后更新: 2024-09-05
| 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 | 125.00 | 134.00 | 125.00 | 125.00 | 28.1M |
| 2022-12-29 | 140.00 | 142.00 | 134.00 | 134.00 | 40.8M |
| 2022-12-28 | 154.00 | 157.00 | 144.00 | 144.00 | 36.9M |
| 2022-12-27 | 157.00 | 157.00 | 153.00 | 154.00 | 21.7M |
| 2022-12-26 | 158.00 | 161.00 | 155.00 | 157.00 | 6.7M |
| 2022-12-23 | 157.00 | 162.00 | 155.00 | 157.00 | 26.5M |
| 2022-12-22 | 160.00 | 161.00 | 156.00 | 157.00 | 7.1M |
| 2022-12-21 | 166.00 | 168.00 | 158.00 | 159.00 | 134.3M |
| 2022-12-20 | 172.00 | 175.00 | 164.00 | 166.00 | 133.7M |
| 2022-12-19 | 166.00 | 176.00 | 164.00 | 171.00 | 161.1M |
| 2022-12-16 | 158.00 | 171.00 | 153.00 | 166.00 | 150.4M |
| 2022-12-15 | 164.00 | 165.00 | 157.00 | 158.00 | 8.9M |
| 2022-12-14 | 166.00 | 166.00 | 161.00 | 164.00 | 3.7M |
| 2022-12-13 | 164.00 | 174.00 | 159.00 | 164.00 | 8.6M |
| 2022-12-12 | 164.00 | 167.00 | 162.00 | 165.00 | 4.2M |
| 2022-12-09 | 165.00 | 170.00 | 161.00 | 164.00 | 4.8M |
| 2022-12-08 | 168.00 | 171.00 | 159.00 | 165.00 | 4.4M |
| 2022-12-07 | 169.00 | 171.00 | 162.00 | 168.00 | 6.3M |
| 2022-12-06 | 180.00 | 181.00 | 169.00 | 169.00 | 10.6M |
| 2022-12-05 | 186.00 | 187.00 | 179.00 | 180.00 | 9.4M |
| 2022-12-02 | 175.00 | 188.00 | 175.00 | 185.00 | 28.2M |
| 2022-12-01 | 173.00 | 182.00 | 168.00 | 175.00 | 15.2M |
| 2022-11-30 | 186.00 | 186.00 | 173.00 | 173.00 | 27.7M |
| 2022-11-29 | 199.00 | 200.00 | 186.00 | 186.00 | 24.3M |
| 2022-11-28 | 197.00 | 210.00 | 196.00 | 199.00 | 22.9M |
| 2022-11-25 | 200.00 | 202.00 | 198.00 | 198.00 | 4.3M |
| 2022-11-24 | 200.00 | 204.00 | 198.00 | 200.00 | 6.5M |
| 2022-11-23 | 204.00 | 206.00 | 198.00 | 200.00 | 7.6M |
| 2022-11-22 | 202.00 | 212.00 | 199.00 | 202.00 | 18.9M |
| 2022-11-21 | 196.00 | 204.00 | 196.00 | 202.00 | 17.9M |
| 2022-11-18 | 206.00 | 216.00 | 194.00 | 195.00 | 39.7M |
| 2022-11-17 | 222.00 | 222.00 | 208.00 | 208.00 | 24.7M |
| 2022-11-16 | 222.00 | 224.00 | 216.00 | 220.00 | 17.8M |
| 2022-11-15 | 216.00 | 232.00 | 214.00 | 220.00 | 76.8M |
| 2022-11-14 | 210.00 | 218.00 | 210.00 | 214.00 | 12.7M |
| 2022-11-11 | 218.00 | 222.00 | 212.00 | 214.00 | 14.8M |
| 2022-11-10 | 220.00 | 228.00 | 214.00 | 218.00 | 21.4M |
| 2022-11-09 | 224.00 | 230.00 | 220.00 | 220.00 | 17.3M |
| 2022-11-08 | 230.00 | 234.00 | 222.00 | 224.00 | 21.3M |
| 2022-11-07 | 248.00 | 260.00 | 228.00 | 232.00 | 81.2M |
| 2022-11-04 | 236.00 | 252.00 | 228.00 | 244.00 | 97.6M |
| 2022-11-03 | 226.00 | 244.00 | 226.00 | 236.00 | 107.2M |
| 2022-11-02 | 214.00 | 234.00 | 212.00 | 222.00 | 47.1M |
| 2022-11-01 | 226.00 | 234.00 | 214.00 | 214.00 | 59.4M |
| 2022-10-31 | 206.00 | 222.00 | 206.00 | 220.00 | 26.5M |
| 2022-10-28 | 224.00 | 238.00 | 208.00 | 208.00 | 83.9M |
| 2022-10-27 | 214.00 | 232.00 | 206.00 | 222.00 | 58.7M |
| 2022-10-26 | 236.00 | 246.00 | 220.00 | 220.00 | 109.6M |
| 2022-10-25 | 187.00 | 244.00 | 186.00 | 236.00 | 333.5M |
| 2022-10-24 | 176.00 | 192.00 | 171.00 | 185.00 | 48.3M |
| 2022-10-21 | 191.00 | 191.00 | 176.00 | 176.00 | 36.0M |
| 2022-10-20 | 178.00 | 195.00 | 178.00 | 189.00 | 64.0M |
| 2022-10-19 | 170.00 | 182.00 | 169.00 | 177.00 | 22.5M |
| 2022-10-18 | 168.00 | 180.00 | 165.00 | 169.00 | 23.7M |
| 2022-10-17 | 163.00 | 183.00 | 157.00 | 167.00 | 36.4M |
| 2022-10-14 | 170.00 | 180.00 | 164.00 | 164.00 | 15.1M |
| 2022-10-13 | 175.00 | 177.00 | 168.00 | 168.00 | 8.8M |
| 2022-10-12 | 190.00 | 191.00 | 177.00 | 177.00 | 28.1M |
| 2022-10-11 | 206.00 | 208.00 | 190.00 | 190.00 | 49.3M |
| 2022-10-10 | 186.00 | 214.00 | 185.00 | 204.00 | 130.1M |
| 2022-10-07 | 194.00 | 198.00 | 185.00 | 187.00 | 23.7M |
| 2022-10-06 | 186.00 | 208.00 | 186.00 | 190.00 | 42.8M |
| 2022-10-05 | 198.00 | 220.00 | 198.00 | 198.00 | 179.0M |
| 2022-10-04 | 164.00 | 216.00 | 162.00 | 212.00 | 164.1M |
| 2022-10-03 | 155.00 | 165.00 | 153.00 | 160.00 | 9.0M |
| 2022-09-30 | 166.00 | 168.00 | 155.00 | 155.00 | 17.9M |
| 2022-09-29 | 164.00 | 173.00 | 163.00 | 166.00 | 11.5M |
| 2022-09-28 | 164.00 | 172.00 | 163.00 | 163.00 | 7.6M |
| 2022-09-27 | 166.00 | 172.00 | 163.00 | 164.00 | 6.7M |
| 2022-09-26 | 177.00 | 178.00 | 165.00 | 166.00 | 12.0M |
| 2022-09-23 | 168.00 | 184.00 | 168.00 | 175.00 | 32.4M |
| 2022-09-22 | 166.00 | 170.00 | 160.00 | 167.00 | 6.6M |
| 2022-09-21 | 170.00 | 174.00 | 165.00 | 166.00 | 8.8M |
| 2022-09-20 | 170.00 | 189.00 | 164.00 | 170.00 | 60.1M |
| 2022-09-19 | 172.00 | 180.00 | 167.00 | 168.00 | 58.8M |
| 2022-09-16 | 180.00 | 190.00 | 179.00 | 179.00 | 14.7M |
| 2022-09-15 | 208.00 | 208.00 | 192.00 | 192.00 | 51.2M |
| 2022-09-14 | 212.00 | 220.00 | 200.00 | 206.00 | 13.5M |
| 2022-09-13 | 212.00 | 224.00 | 208.00 | 214.00 | 11.4M |
| 2022-09-12 | 212.00 | 216.00 | 208.00 | 212.00 | 5.9M |
| 2022-09-09 | 206.00 | 212.00 | 206.00 | 212.00 | 3.8M |
| 2022-09-08 | 210.00 | 216.00 | 206.00 | 210.00 | 7.2M |
| 2022-09-07 | 216.00 | 220.00 | 206.00 | 210.00 | 9.9M |
| 2022-09-06 | 208.00 | 226.00 | 206.00 | 212.00 | 30.7M |
| 2022-09-05 | 196.00 | 218.00 | 196.00 | 206.00 | 22.1M |
| 2022-09-02 | 206.00 | 224.00 | 206.00 | 208.00 | 37.2M |
| 2022-09-01 | 214.00 | 232.00 | 214.00 | 220.00 | 30.3M |
| 2022-08-31 | 230.00 | 236.00 | 226.00 | 230.00 | 16.1M |
| 2022-08-30 | 246.00 | 252.00 | 228.00 | 228.00 | 33.8M |
| 2022-08-29 | 244.00 | 248.00 | 238.00 | 244.00 | 8.7M |
| 2022-08-26 | 250.00 | 254.00 | 244.00 | 244.00 | 15.0M |
| 2022-08-25 | 258.00 | 258.00 | 246.00 | 250.00 | 13.3M |
| 2022-08-24 | 260.00 | 262.00 | 250.00 | 258.00 | 6.8M |
| 2022-08-23 | 264.00 | 264.00 | 254.00 | 258.00 | 7.2M |
| 2022-08-22 | 270.00 | 272.00 | 254.00 | 264.00 | 19.6M |
| 2022-08-19 | 254.00 | 272.00 | 250.00 | 268.00 | 56.1M |
| 2022-08-18 | 242.00 | 254.00 | 240.00 | 252.00 | 11.3M |
| 2022-08-16 | 242.00 | 248.00 | 238.00 | 240.00 | 6.3M |
| 2022-08-15 | 248.00 | 250.00 | 238.00 | 242.00 | 7.9M |
| 2022-08-12 | 248.00 | 250.00 | 244.00 | 246.00 | 5.5M |
| 2022-08-11 | 252.00 | 254.00 | 246.00 | 248.00 | 4.2M |
| 2022-08-10 | 254.00 | 256.00 | 246.00 | 252.00 | 6.2M |
| 2022-08-09 | 246.00 | 256.00 | 244.00 | 252.00 | 15.7M |
| 2022-08-08 | 260.00 | 264.00 | 242.00 | 246.00 | 52.7M |
| 2022-08-05 | 274.00 | 278.00 | 260.00 | 260.00 | 20.8M |
| 2022-08-04 | 294.00 | 294.00 | 274.00 | 274.00 | 24.0M |
| 2022-08-03 | 276.00 | 292.00 | 276.00 | 292.00 | 31.7M |
| 2022-08-02 | 268.00 | 290.00 | 268.00 | 276.00 | 24.1M |
| 2022-08-01 | 270.00 | 288.00 | 268.00 | 268.00 | 34.2M |
| 2022-07-29 | 308.00 | 310.00 | 288.00 | 288.00 | 28.2M |
| 2022-07-28 | 302.00 | 310.00 | 298.00 | 308.00 | 12.6M |
| 2022-07-27 | 320.00 | 320.00 | 300.00 | 300.00 | 20.3M |
| 2022-07-26 | 296.00 | 312.00 | 288.00 | 312.00 | 26.0M |
| 2022-07-25 | 298.00 | 302.00 | 290.00 | 296.00 | 7.4M |
| 2022-07-22 | 308.00 | 316.00 | 296.00 | 298.00 | 25.3M |
| 2022-07-21 | 288.00 | 312.00 | 286.00 | 304.00 | 44.3M |
| 2022-07-20 | 264.00 | 290.00 | 264.00 | 288.00 | 24.7M |
| 2022-07-19 | 272.00 | 274.00 | 264.00 | 264.00 | 9.7M |
| 2022-07-18 | 270.00 | 282.00 | 268.00 | 270.00 | 10.2M |
| 2022-07-15 | 272.00 | 286.00 | 266.00 | 268.00 | 14.9M |
| 2022-07-14 | 274.00 | 280.00 | 270.00 | 272.00 | 6.3M |
| 2022-07-13 | 284.00 | 286.00 | 272.00 | 272.00 | 6.6M |
| 2022-07-12 | 280.00 | 290.00 | 276.00 | 284.00 | 6.6M |
| 2022-07-11 | 280.00 | 284.00 | 276.00 | 280.00 | 5.7M |
| 2022-07-08 | 288.00 | 288.00 | 272.00 | 278.00 | 6.7M |
| 2022-07-07 | 272.00 | 284.00 | 262.00 | 280.00 | 10.0M |
| 2022-07-06 | 278.00 | 286.00 | 270.00 | 272.00 | 11.0M |
| 2022-07-05 | 282.00 | 312.00 | 280.00 | 280.00 | 35.4M |
| 2022-07-04 | 264.00 | 300.00 | 246.00 | 294.00 | 40.5M |
| 2022-07-01 | 282.00 | 286.00 | 264.00 | 264.00 | 24.8M |
| 2022-06-30 | 302.00 | 316.00 | 282.00 | 282.00 | 20.9M |
| 2022-06-29 | 310.00 | 320.00 | 302.00 | 302.00 | 15.3M |
| 2022-06-28 | 318.00 | 326.00 | 304.00 | 308.00 | 13.9M |
| 2022-06-27 | 342.00 | 346.00 | 318.00 | 318.00 | 14.9M |
| 2022-06-24 | 330.00 | 340.00 | 318.00 | 336.00 | 16.9M |
| 2022-06-23 | 352.00 | 356.00 | 330.00 | 330.00 | 22.4M |
| 2022-06-22 | 360.00 | 370.00 | 350.00 | 350.00 | 31.4M |
| 2022-06-21 | 346.00 | 358.00 | 340.00 | 356.00 | 28.7M |
| 2022-06-20 | 356.00 | 384.00 | 342.00 | 346.00 | 149.5M |
| 2022-06-17 | 338.00 | 354.00 | 326.00 | 352.00 | 27.8M |
| 2022-06-16 | 364.00 | 374.00 | 336.00 | 338.00 | 87.1M |
| 2022-06-15 | 316.00 | 360.00 | 316.00 | 360.00 | 146.0M |
| 2022-06-14 | 312.00 | 324.00 | 302.00 | 314.00 | 19.4M |
| 2022-06-13 | 330.00 | 358.00 | 308.00 | 310.00 | 79.9M |
| 2022-06-10 | 332.00 | 364.00 | 304.00 | 330.00 | 249.9M |
| 2022-06-09 | 244.00 | 300.00 | 240.00 | 300.00 | 280.4M |
| 2022-06-08 | 234.00 | 256.00 | 234.00 | 240.00 | 19.0M |
| 2022-06-07 | 242.00 | 248.00 | 232.00 | 232.00 | 13.9M |
| 2022-06-06 | 250.00 | 252.00 | 238.00 | 242.00 | 13.2M |
| 2022-06-03 | 260.00 | 266.00 | 244.00 | 244.00 | 21.0M |
| 2022-06-02 | 272.00 | 274.00 | 254.00 | 258.00 | 16.6M |
| 2022-05-31 | 274.00 | 278.00 | 268.00 | 272.00 | 10.1M |
| 2022-05-30 | 268.00 | 278.00 | 264.00 | 272.00 | 14.5M |
| 2022-05-27 | 264.00 | 274.00 | 262.00 | 268.00 | 16.5M |
| 2022-05-25 | 270.00 | 278.00 | 254.00 | 264.00 | 34.2M |
| 2022-05-24 | 290.00 | 292.00 | 270.00 | 270.00 | 41.0M |
| 2022-05-23 | 312.00 | 320.00 | 290.00 | 290.00 | 41.0M |
| 2022-05-20 | 292.00 | 310.00 | 290.00 | 310.00 | 21.4M |
| 2022-05-19 | 308.00 | 308.00 | 288.00 | 290.00 | 15.3M |
| 2022-05-18 | 308.00 | 320.00 | 298.00 | 306.00 | 25.4M |
| 2022-05-17 | 272.00 | 318.00 | 272.00 | 304.00 | 44.2M |
| 2022-05-13 | 278.00 | 286.00 | 260.00 | 270.00 | 35.8M |
| 2022-05-12 | 294.00 | 332.00 | 278.00 | 278.00 | 116.9M |
| 2022-05-11 | 286.00 | 296.00 | 282.00 | 290.00 | 13.3M |
| 2022-05-10 | 296.00 | 302.00 | 276.00 | 286.00 | 22.3M |
| 2022-05-09 | 304.00 | 316.00 | 296.00 | 296.00 | 15.8M |
| 2022-04-28 | 300.00 | 332.00 | 298.00 | 304.00 | 51.2M |
| 2022-04-27 | 292.00 | 302.00 | 292.00 | 296.00 | 14.2M |
| 2022-04-26 | 296.00 | 302.00 | 288.00 | 290.00 | 10.2M |
| 2022-04-25 | 300.00 | 310.00 | 290.00 | 294.00 | 13.1M |
| 2022-04-22 | 306.00 | 312.00 | 296.00 | 300.00 | 15.3M |
| 2022-04-21 | 306.00 | 318.00 | 300.00 | 306.00 | 21.1M |
| 2022-04-20 | 318.00 | 324.00 | 296.00 | 306.00 | 41.9M |
| 2022-04-19 | 328.00 | 336.00 | 314.00 | 318.00 | 18.2M |
| 2022-04-18 | 328.00 | 342.00 | 320.00 | 326.00 | 17.4M |
| 2022-04-14 | 340.00 | 344.00 | 324.00 | 328.00 | 18.8M |
| 2022-04-13 | 324.00 | 350.00 | 322.00 | 340.00 | 41.7M |
| 2022-04-12 | 328.00 | 332.00 | 312.00 | 322.00 | 21.9M |
| 2022-04-11 | 358.00 | 360.00 | 328.00 | 328.00 | 64.1M |
| 2022-04-08 | 320.00 | 368.00 | 320.00 | 352.00 | 187.5M |
| 2022-04-07 | 316.00 | 328.00 | 306.00 | 318.00 | 45.0M |
| 2022-04-06 | 342.00 | 344.00 | 316.00 | 316.00 | 64.2M |
| 2022-04-05 | 334.00 | 354.00 | 330.00 | 338.00 | 56.2M |
| 2022-04-04 | 350.00 | 364.00 | 326.00 | 334.00 | 74.8M |
| 2022-04-01 | 366.00 | 372.00 | 346.00 | 348.00 | 97.8M |
| 2022-03-31 | 400.00 | 400.00 | 370.00 | 370.00 | 129.1M |
| 2022-03-30 | 424.00 | 436.00 | 394.00 | 396.00 | 357.0M |
| 2022-03-29 | 418.00 | 448.00 | 416.00 | 422.00 | 133.9M |
| 2022-03-28 | 426.00 | 438.00 | 396.00 | 416.00 | 214.6M |
| 2022-03-25 | 434.00 | 450.00 | 418.00 | 424.00 | 34.9M |
| 2022-03-24 | 468.00 | 472.00 | 434.00 | 434.00 | 78.5M |
| 2022-03-23 | 476.00 | 484.00 | 454.00 | 466.00 | 49.4M |
| 2022-03-22 | 478.00 | 494.00 | 460.00 | 460.00 | 107.2M |
| 2022-03-21 | 454.00 | 498.00 | 432.00 | 476.00 | 219.8M |
| 2022-03-18 | 390.00 | 470.00 | 368.00 | 452.00 | 286.2M |
| 2022-03-17 | 390.00 | 412.00 | 366.00 | 376.00 | 73.8M |
| 2022-03-16 | 416.00 | 432.00 | 392.00 | 392.00 | 27.0M |
| 2022-03-15 | 444.00 | 456.00 | 412.00 | 414.00 | 39.5M |
| 2022-03-14 | 434.00 | 466.00 | 424.00 | 442.00 | 93.2M |
| 2022-03-11 | 406.00 | 442.00 | 402.00 | 428.00 | 77.0M |
| 2022-03-10 | 456.00 | 464.00 | 426.00 | 426.00 | 37.3M |
| 2022-03-09 | 486.00 | 510.00 | 456.00 | 456.00 | 76.4M |
| 2022-03-08 | 525.00 | 600.00 | 490.00 | 490.00 | 172.5M |
| 2022-03-07 | 530.00 | 545.00 | 525.00 | 525.00 | 106.3M |
| 2022-03-04 | 615.00 | 615.00 | 560.00 | 560.00 | 40.5M |
| 2022-03-02 | 580.00 | 660.00 | 525.00 | 600.00 | 352.9M |
| 2022-03-01 | 432.00 | 540.00 | 430.00 | 540.00 | 214.3M |
| 2022-02-25 | 450.00 | 515.00 | 432.00 | 432.00 | 144.5M |
| 2022-02-24 | 496.00 | 496.00 | 464.00 | 464.00 | 13.2M |
| 2022-02-23 | 615.00 | 615.00 | 498.00 | 498.00 | 108.7M |
| 2022-02-22 | 484.00 | 560.00 | 484.00 | 535.00 | 217.0M |
| 2022-02-21 | 434.00 | 500.00 | 372.00 | 480.00 | 420.0M |
| 2022-02-18 | 400.00 | 400.00 | 400.00 | 400.00 | 10.0M |
| 2022-02-17 | 460.00 | 464.00 | 428.00 | 428.00 | 29.0M |
| 2022-02-16 | 406.00 | 492.00 | 400.00 | 460.00 | 329.4M |
| 2022-02-15 | 324.00 | 396.00 | 324.00 | 396.00 | 271.8M |
| 2022-02-14 | 268.00 | 332.00 | 264.00 | 324.00 | 279.8M |
| 2022-02-11 | 264.00 | 274.00 | 256.00 | 270.00 | 52.7M |
| 2022-02-10 | 248.00 | 282.00 | 246.00 | 264.00 | 207.1M |
| 2022-02-09 | 230.00 | 244.00 | 228.00 | 244.00 | 51.6M |
| 2022-02-08 | 226.00 | 236.00 | 220.00 | 228.00 | 37.7M |
| 2022-02-07 | 222.00 | 234.00 | 208.00 | 224.00 | 95.5M |
| 2022-02-04 | 240.00 | 256.00 | 222.00 | 222.00 | 161.2M |
| 2022-02-03 | 210.00 | 246.00 | 210.00 | 238.00 | 155.0M |
| 2022-02-02 | 199.00 | 210.00 | 196.00 | 210.00 | 60.4M |
| 2022-01-31 | 195.00 | 214.00 | 195.00 | 199.00 | 99.2M |
| 2022-01-28 | 204.00 | 208.00 | 188.00 | 195.00 | 91.8M |
| 2022-01-27 | 163.00 | 208.00 | 163.00 | 202.00 | 246.7M |
| 2022-01-26 | 147.00 | 171.00 | 141.00 | 162.00 | 29.8M |
| 2022-01-25 | 155.00 | 157.00 | 145.00 | 147.00 | 23.9M |
| 2022-01-24 | 156.00 | 158.00 | 153.00 | 155.00 | 7.7M |
| 2022-01-21 | 158.00 | 164.00 | 152.00 | 155.00 | 16.9M |
| 2022-01-20 | 162.00 | 166.00 | 157.00 | 158.00 | 16.3M |
| 2022-01-19 | 159.00 | 186.00 | 159.00 | 162.00 | 77.4M |
| 2022-01-18 | 163.00 | 164.00 | 152.00 | 158.00 | 31.1M |
| 2022-01-17 | 170.00 | 178.00 | 162.00 | 163.00 | 38.8M |
| 2022-01-14 | 185.00 | 188.00 | 173.00 | 174.00 | 45.0M |
| 2022-01-13 | 194.00 | 197.00 | 180.00 | 185.00 | 39.9M |
| 2022-01-12 | 198.00 | 202.00 | 192.00 | 193.00 | 13.1M |
| 2022-01-11 | 192.00 | 208.00 | 192.00 | 196.00 | 24.0M |
| 2022-01-10 | 200.00 | 202.00 | 192.00 | 192.00 | 11.7M |
| 2022-01-07 | 199.00 | 208.00 | 197.00 | 198.00 | 10.3M |
| 2022-01-06 | 202.00 | 202.00 | 190.00 | 199.00 | 22.5M |
| 2022-01-05 | 208.00 | 212.00 | 202.00 | 202.00 | 12.2M |
| 2022-01-04 | 210.00 | 218.00 | 200.00 | 206.00 | 16.4M |
| 2022-01-03 | 190.00 | 220.00 | 188.00 | 208.00 | 45.7M |