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 |
256.90 |
257.60 |
253.00 |
253.00 |
0.3M |
2022-12-29 |
255.10 |
257.40 |
253.70 |
257.10 |
0.2M |
2022-12-28 |
258.30 |
258.60 |
254.80 |
255.40 |
0.3M |
2022-12-27 |
259.40 |
260.50 |
257.60 |
258.30 |
0.3M |
2022-12-23 |
254.90 |
258.40 |
254.90 |
257.50 |
0.3M |
2022-12-22 |
258.10 |
259.60 |
254.10 |
254.50 |
0.6M |
2022-12-21 |
253.70 |
258.40 |
252.80 |
258.10 |
1.1M |
2022-12-20 |
251.60 |
253.50 |
249.00 |
252.40 |
1.4M |
2022-12-19 |
252.50 |
254.70 |
251.70 |
254.00 |
1.0M |
2022-12-16 |
255.70 |
257.00 |
251.20 |
252.50 |
2.0M |
2022-12-15 |
258.70 |
259.20 |
254.70 |
255.70 |
0.8M |
2022-12-14 |
260.60 |
262.50 |
257.20 |
261.20 |
0.5M |
2022-12-13 |
259.70 |
265.10 |
257.90 |
260.60 |
0.7M |
2022-12-12 |
257.90 |
259.60 |
257.00 |
259.00 |
0.4M |
2022-12-09 |
254.00 |
259.40 |
253.50 |
258.70 |
0.6M |
2022-12-08 |
253.00 |
255.50 |
251.80 |
252.60 |
0.5M |
2022-12-07 |
259.50 |
260.50 |
252.90 |
253.50 |
0.8M |
2022-12-06 |
265.80 |
266.40 |
261.30 |
262.30 |
0.3M |
2022-12-05 |
264.80 |
266.80 |
262.30 |
266.20 |
0.4M |
2022-12-02 |
266.90 |
267.20 |
262.30 |
264.00 |
0.6M |
2022-12-01 |
268.90 |
271.70 |
265.80 |
268.00 |
0.6M |
2022-11-30 |
266.00 |
268.10 |
264.30 |
266.10 |
0.7M |
2022-11-29 |
265.60 |
267.50 |
263.60 |
263.70 |
0.5M |
2022-11-28 |
271.00 |
271.00 |
263.10 |
264.70 |
0.6M |
2022-11-25 |
268.60 |
271.70 |
268.10 |
271.70 |
0.5M |
2022-11-24 |
267.60 |
270.00 |
267.40 |
268.10 |
0.5M |
2022-11-23 |
264.20 |
267.60 |
262.20 |
267.20 |
0.7M |
2022-11-22 |
261.10 |
264.30 |
259.90 |
263.40 |
0.7M |
2022-11-21 |
264.70 |
264.70 |
259.10 |
261.00 |
0.7M |
2022-11-18 |
263.10 |
266.50 |
263.00 |
264.90 |
0.4M |
2022-11-17 |
266.60 |
267.90 |
261.60 |
262.30 |
0.4M |
2022-11-16 |
268.50 |
269.70 |
263.20 |
266.30 |
1.0M |
2022-11-15 |
268.80 |
269.90 |
265.80 |
268.50 |
0.6M |
2022-11-14 |
267.50 |
269.40 |
264.10 |
268.70 |
0.7M |
2022-11-11 |
267.00 |
267.40 |
263.90 |
266.50 |
0.5M |
2022-11-10 |
253.10 |
265.20 |
251.90 |
264.90 |
0.8M |
2022-11-09 |
253.00 |
254.60 |
252.00 |
254.60 |
0.3M |
2022-11-08 |
250.00 |
254.00 |
248.70 |
253.70 |
0.4M |
2022-11-07 |
248.10 |
250.20 |
246.00 |
250.00 |
0.4M |
2022-11-04 |
245.50 |
248.10 |
244.20 |
248.10 |
0.2M |
2022-11-03 |
244.00 |
245.50 |
242.20 |
244.20 |
0.4M |
2022-11-02 |
248.60 |
248.60 |
245.20 |
246.00 |
0.3M |
2022-11-01 |
249.40 |
251.80 |
246.30 |
247.20 |
0.4M |
2022-10-31 |
249.80 |
249.80 |
246.90 |
248.10 |
0.4M |
2022-10-28 |
244.70 |
249.70 |
243.10 |
248.60 |
0.3M |
2022-10-27 |
246.60 |
248.80 |
244.80 |
247.20 |
0.3M |
2022-10-26 |
248.00 |
248.40 |
244.20 |
246.60 |
0.5M |
2022-10-25 |
242.50 |
248.00 |
242.00 |
248.00 |
0.3M |
2022-10-24 |
239.30 |
241.70 |
238.20 |
241.70 |
0.4M |
2022-10-21 |
234.30 |
238.00 |
232.50 |
237.00 |
0.7M |
2022-10-20 |
232.90 |
236.90 |
230.80 |
236.50 |
0.6M |
2022-10-19 |
238.00 |
239.30 |
234.00 |
234.00 |
0.5M |
2022-10-18 |
233.60 |
238.80 |
232.70 |
236.70 |
0.6M |
2022-10-17 |
224.70 |
232.70 |
224.00 |
231.30 |
0.4M |
2022-10-14 |
227.50 |
229.00 |
223.50 |
224.50 |
0.4M |
2022-10-13 |
216.90 |
226.20 |
216.50 |
225.00 |
0.8M |
2022-10-12 |
220.60 |
221.90 |
216.80 |
217.60 |
0.7M |
2022-10-11 |
217.10 |
221.70 |
216.30 |
219.70 |
0.4M |
2022-10-10 |
220.00 |
222.80 |
217.60 |
217.60 |
0.4M |
2022-10-07 |
229.30 |
229.60 |
219.30 |
220.80 |
0.7M |
2022-10-06 |
230.60 |
232.40 |
229.90 |
230.60 |
0.3M |
2022-10-05 |
231.50 |
232.20 |
227.50 |
228.50 |
0.3M |
2022-10-04 |
227.00 |
231.90 |
225.90 |
231.70 |
0.3M |
2022-10-03 |
220.60 |
224.60 |
217.10 |
224.60 |
0.3M |
2022-09-30 |
220.10 |
223.90 |
218.50 |
223.30 |
0.3M |
2022-09-29 |
222.40 |
222.40 |
217.80 |
218.90 |
0.5M |
2022-09-28 |
218.00 |
222.90 |
214.20 |
222.50 |
0.4M |
2022-09-27 |
220.00 |
221.60 |
218.40 |
220.10 |
0.3M |
2022-09-26 |
220.20 |
222.80 |
218.70 |
218.70 |
0.3M |
2022-09-23 |
223.00 |
224.00 |
218.70 |
222.20 |
0.3M |
2022-09-22 |
226.00 |
226.70 |
222.50 |
222.70 |
0.3M |
2022-09-21 |
226.90 |
229.80 |
225.10 |
228.70 |
0.3M |
2022-09-20 |
231.70 |
234.10 |
226.50 |
227.30 |
0.3M |
2022-09-19 |
231.90 |
232.10 |
227.60 |
231.10 |
0.2M |
2022-09-16 |
228.50 |
233.60 |
227.40 |
231.90 |
1.5M |
2022-09-15 |
228.30 |
233.40 |
228.30 |
230.80 |
0.3M |
2022-09-14 |
230.00 |
232.90 |
227.40 |
228.10 |
0.7M |
2022-09-13 |
239.10 |
240.40 |
233.50 |
233.50 |
0.2M |
2022-09-12 |
235.00 |
239.10 |
235.00 |
238.90 |
0.2M |
2022-09-09 |
231.20 |
236.00 |
231.00 |
234.20 |
0.3M |
2022-09-08 |
229.30 |
231.40 |
225.90 |
230.80 |
0.3M |
2022-09-07 |
227.50 |
229.40 |
226.20 |
228.90 |
0.2M |
2022-09-06 |
232.40 |
233.70 |
228.20 |
229.40 |
0.2M |
2022-09-05 |
229.30 |
231.50 |
227.00 |
231.00 |
0.3M |
2022-09-02 |
229.00 |
235.30 |
228.00 |
234.90 |
0.4M |
2022-09-01 |
232.60 |
232.80 |
226.20 |
226.20 |
0.3M |
2022-08-31 |
237.50 |
240.30 |
233.90 |
234.80 |
0.6M |
2022-08-30 |
236.90 |
242.40 |
236.20 |
237.50 |
0.2M |
2022-08-29 |
235.00 |
238.60 |
234.60 |
236.50 |
0.4M |
2022-08-26 |
247.90 |
248.50 |
237.50 |
237.90 |
0.4M |
2022-08-25 |
245.40 |
247.00 |
242.40 |
246.70 |
0.3M |
2022-08-24 |
242.50 |
247.20 |
239.50 |
245.00 |
0.5M |
2022-08-23 |
245.70 |
248.10 |
242.30 |
242.90 |
0.4M |
2022-08-22 |
250.00 |
250.70 |
247.00 |
247.40 |
0.5M |
2022-08-19 |
253.70 |
254.90 |
250.10 |
251.00 |
0.4M |
2022-08-18 |
253.30 |
257.20 |
253.10 |
255.60 |
0.3M |
2022-08-17 |
259.50 |
260.60 |
253.00 |
253.50 |
0.4M |
2022-08-16 |
256.40 |
259.40 |
255.20 |
259.20 |
0.4M |
2022-08-15 |
255.50 |
258.30 |
254.20 |
256.10 |
0.3M |
2022-08-12 |
256.70 |
259.90 |
255.10 |
255.10 |
0.2M |
2022-08-11 |
259.00 |
260.50 |
256.20 |
256.70 |
0.2M |
2022-08-10 |
250.60 |
258.60 |
249.80 |
258.10 |
0.5M |
2022-08-09 |
257.90 |
257.90 |
251.60 |
251.80 |
0.3M |
2022-08-08 |
252.80 |
258.60 |
252.70 |
257.80 |
0.4M |
2022-08-05 |
256.20 |
257.00 |
250.50 |
250.60 |
0.3M |
2022-08-04 |
257.20 |
259.00 |
255.00 |
255.30 |
0.3M |
2022-08-03 |
253.00 |
258.40 |
252.20 |
256.50 |
0.7M |
2022-08-02 |
254.20 |
255.50 |
251.60 |
254.60 |
0.4M |
2022-08-01 |
261.00 |
261.60 |
254.00 |
255.60 |
0.5M |
2022-07-29 |
255.00 |
261.80 |
254.50 |
261.00 |
0.4M |
2022-07-28 |
247.80 |
253.00 |
247.70 |
253.00 |
0.3M |
2022-07-27 |
247.70 |
248.10 |
245.50 |
247.20 |
0.2M |
2022-07-26 |
250.00 |
250.30 |
244.40 |
244.90 |
0.4M |
2022-07-25 |
249.00 |
250.00 |
246.00 |
249.30 |
0.4M |
2022-07-22 |
247.20 |
250.00 |
245.20 |
249.10 |
0.4M |
2022-07-21 |
242.40 |
247.20 |
239.60 |
247.20 |
0.5M |
2022-07-20 |
242.40 |
245.30 |
240.00 |
242.10 |
0.4M |
2022-07-19 |
238.50 |
242.30 |
235.30 |
241.40 |
0.5M |
2022-07-18 |
237.00 |
239.90 |
234.90 |
239.40 |
0.4M |
2022-07-15 |
231.50 |
233.80 |
228.30 |
233.80 |
0.5M |
2022-07-14 |
235.80 |
236.80 |
228.80 |
231.50 |
0.5M |
2022-07-13 |
239.00 |
239.00 |
233.70 |
235.80 |
0.5M |
2022-07-12 |
232.00 |
239.20 |
231.00 |
239.20 |
0.5M |
2022-07-11 |
238.10 |
238.70 |
233.70 |
234.60 |
0.4M |
2022-07-08 |
239.00 |
241.00 |
236.30 |
240.80 |
0.4M |
2022-07-07 |
232.80 |
239.40 |
232.30 |
238.70 |
0.5M |
2022-07-06 |
226.20 |
231.00 |
226.20 |
230.90 |
0.6M |
2022-07-05 |
230.20 |
232.10 |
223.80 |
224.80 |
0.7M |
2022-07-04 |
231.30 |
233.50 |
227.80 |
229.00 |
0.7M |
2022-07-01 |
227.00 |
232.60 |
225.30 |
230.40 |
0.4M |
2022-06-30 |
232.40 |
232.40 |
225.30 |
227.50 |
1.0M |
2022-06-29 |
231.80 |
234.60 |
228.90 |
233.40 |
0.6M |
2022-06-28 |
236.20 |
238.00 |
232.60 |
232.90 |
0.7M |
2022-06-27 |
231.40 |
236.50 |
231.40 |
235.60 |
0.6M |
2022-06-23 |
229.00 |
229.40 |
224.80 |
226.00 |
0.5M |
2022-06-22 |
230.00 |
230.20 |
224.70 |
229.60 |
1.0M |
2022-06-21 |
232.00 |
235.20 |
230.30 |
231.80 |
0.7M |
2022-06-20 |
230.20 |
232.00 |
227.00 |
230.10 |
0.7M |
2022-06-17 |
231.90 |
236.70 |
228.70 |
228.70 |
1.2M |
2022-06-16 |
240.60 |
240.90 |
229.80 |
231.40 |
0.9M |
2022-06-15 |
235.90 |
242.10 |
234.50 |
240.30 |
0.9M |
2022-06-14 |
240.00 |
241.10 |
233.10 |
234.80 |
0.7M |
2022-06-13 |
240.00 |
241.10 |
235.60 |
237.70 |
0.7M |
2022-06-10 |
248.30 |
249.60 |
241.10 |
241.70 |
0.6M |
2022-06-09 |
256.80 |
256.80 |
249.70 |
249.70 |
0.6M |
2022-06-08 |
258.30 |
258.30 |
254.70 |
257.10 |
0.5M |
2022-06-07 |
256.20 |
259.50 |
254.20 |
256.80 |
0.8M |
2022-06-03 |
257.30 |
258.70 |
254.70 |
255.50 |
0.6M |
2022-06-02 |
249.40 |
254.90 |
249.00 |
254.10 |
0.6M |
2022-06-01 |
253.40 |
254.40 |
248.30 |
248.50 |
1.1M |
2022-05-31 |
258.20 |
258.20 |
252.40 |
253.10 |
2.5M |
2022-05-30 |
256.50 |
260.50 |
256.40 |
258.80 |
0.6M |
2022-05-27 |
250.00 |
255.40 |
247.20 |
255.30 |
0.5M |
2022-05-25 |
251.30 |
254.60 |
244.80 |
244.90 |
0.3M |
2022-05-24 |
251.30 |
254.50 |
250.10 |
250.50 |
0.5M |
2022-05-23 |
252.50 |
255.50 |
249.50 |
253.20 |
0.6M |
2022-05-20 |
246.50 |
253.70 |
246.50 |
249.80 |
1.0M |
2022-05-19 |
246.00 |
246.30 |
242.70 |
244.90 |
0.6M |
2022-05-18 |
248.50 |
252.10 |
247.90 |
249.00 |
0.9M |
2022-05-17 |
246.20 |
249.90 |
246.20 |
248.40 |
0.6M |
2022-05-16 |
245.00 |
247.10 |
243.50 |
245.00 |
0.3M |
2022-05-13 |
245.00 |
246.90 |
243.40 |
245.30 |
0.4M |
2022-05-12 |
242.20 |
245.70 |
241.20 |
245.10 |
0.6M |
2022-05-11 |
238.40 |
247.40 |
236.90 |
246.70 |
0.6M |
2022-05-10 |
235.50 |
241.70 |
235.20 |
236.20 |
0.6M |
2022-05-09 |
233.40 |
238.00 |
231.60 |
233.90 |
1.0M |
2022-05-06 |
241.00 |
241.50 |
232.80 |
235.40 |
0.8M |
2022-05-05 |
245.00 |
248.90 |
243.00 |
243.30 |
0.9M |
2022-05-04 |
242.00 |
245.40 |
238.20 |
241.60 |
0.9M |
2022-05-03 |
244.80 |
245.90 |
240.40 |
241.40 |
0.7M |
2022-05-02 |
249.60 |
249.60 |
205.40 |
243.30 |
0.8M |
2022-04-29 |
246.00 |
252.20 |
244.80 |
250.50 |
0.9M |
2022-04-28 |
241.20 |
246.00 |
241.10 |
243.80 |
1.0M |
2022-04-27 |
238.10 |
241.70 |
234.90 |
238.50 |
0.4M |
2022-04-26 |
243.60 |
246.00 |
238.10 |
238.10 |
0.7M |
2022-04-25 |
247.30 |
248.90 |
239.00 |
239.00 |
0.7M |
2022-04-22 |
255.70 |
259.60 |
252.10 |
252.10 |
0.6M |
2022-04-21 |
262.80 |
268.60 |
260.40 |
265.10 |
0.5M |
2022-04-20 |
262.00 |
265.40 |
260.10 |
261.60 |
0.5M |
2022-04-19 |
261.50 |
263.50 |
258.50 |
261.30 |
0.3M |
2022-04-14 |
261.70 |
262.90 |
258.40 |
260.50 |
0.2M |
2022-04-13 |
257.60 |
261.00 |
253.30 |
260.00 |
0.6M |
2022-04-12 |
255.00 |
257.90 |
252.40 |
257.30 |
0.5M |
2022-04-11 |
257.60 |
259.00 |
255.00 |
256.30 |
0.4M |
2022-04-08 |
262.00 |
262.00 |
255.50 |
257.80 |
0.3M |
2022-04-07 |
260.00 |
261.10 |
256.50 |
256.80 |
0.3M |
2022-04-06 |
263.00 |
264.00 |
254.70 |
257.80 |
0.3M |
2022-04-05 |
268.40 |
268.70 |
262.80 |
263.80 |
0.3M |
2022-04-04 |
267.20 |
268.00 |
263.60 |
267.20 |
0.2M |
2022-04-01 |
264.10 |
266.80 |
261.60 |
266.80 |
0.7M |
2022-03-31 |
270.00 |
271.50 |
262.10 |
263.90 |
0.4M |
2022-03-30 |
270.80 |
271.40 |
263.90 |
269.00 |
0.4M |
2022-03-29 |
268.60 |
272.00 |
266.10 |
270.90 |
0.6M |
2022-03-28 |
265.50 |
268.20 |
263.20 |
264.50 |
0.4M |
2022-03-25 |
265.80 |
267.50 |
262.00 |
264.70 |
0.4M |
2022-03-24 |
270.00 |
270.00 |
264.50 |
265.70 |
0.2M |
2022-03-23 |
271.50 |
273.50 |
265.30 |
268.00 |
0.2M |
2022-03-22 |
270.50 |
273.80 |
269.00 |
271.50 |
0.3M |
2022-03-21 |
270.90 |
272.20 |
267.60 |
270.50 |
0.3M |
2022-03-18 |
268.20 |
270.90 |
266.90 |
270.90 |
0.9M |
2022-03-17 |
270.00 |
270.40 |
265.00 |
267.00 |
0.5M |
2022-03-16 |
264.80 |
267.30 |
263.00 |
266.60 |
0.4M |
2022-03-15 |
261.60 |
261.90 |
255.40 |
257.80 |
0.3M |
2022-03-14 |
255.00 |
265.30 |
254.80 |
262.10 |
0.4M |
2022-03-11 |
249.50 |
259.20 |
249.50 |
252.60 |
0.4M |
2022-03-10 |
253.00 |
254.60 |
246.90 |
248.70 |
0.3M |
2022-03-09 |
250.90 |
252.80 |
247.80 |
252.00 |
0.5M |
2022-03-08 |
232.80 |
247.20 |
231.90 |
242.70 |
0.7M |
2022-03-07 |
229.40 |
239.20 |
227.70 |
236.20 |
0.7M |
2022-03-04 |
239.70 |
240.30 |
231.30 |
237.40 |
0.8M |
2022-03-03 |
251.70 |
251.90 |
240.90 |
241.30 |
0.5M |
2022-03-02 |
248.40 |
253.50 |
244.70 |
251.70 |
0.6M |
2022-03-01 |
258.90 |
260.30 |
251.50 |
251.50 |
0.7M |
2022-02-28 |
254.30 |
260.10 |
252.50 |
258.90 |
1.0M |
2022-02-25 |
258.90 |
261.30 |
254.30 |
259.80 |
0.4M |
2022-02-24 |
250.40 |
257.80 |
248.10 |
254.90 |
0.7M |
2022-02-23 |
268.00 |
272.20 |
262.70 |
262.70 |
0.3M |
2022-02-22 |
261.50 |
271.00 |
259.00 |
268.00 |
0.5M |
2022-02-21 |
276.10 |
278.00 |
264.90 |
268.20 |
0.6M |
2022-02-18 |
282.00 |
283.10 |
273.90 |
276.10 |
0.5M |
2022-02-17 |
292.60 |
293.30 |
282.50 |
282.80 |
0.5M |
2022-02-16 |
291.20 |
293.00 |
289.60 |
292.60 |
0.3M |
2022-02-15 |
281.30 |
291.20 |
281.00 |
291.00 |
0.4M |
2022-02-14 |
280.20 |
284.40 |
273.90 |
282.40 |
0.7M |
2022-02-11 |
280.60 |
287.80 |
279.10 |
286.70 |
0.5M |
2022-02-10 |
287.90 |
287.90 |
280.00 |
283.00 |
0.4M |
2022-02-09 |
281.00 |
286.60 |
280.70 |
286.60 |
0.5M |
2022-02-08 |
279.30 |
280.60 |
277.70 |
279.80 |
0.4M |
2022-02-07 |
277.00 |
280.00 |
275.50 |
279.30 |
0.3M |
2022-02-04 |
284.50 |
284.60 |
274.70 |
275.60 |
0.5M |
2022-02-03 |
288.30 |
288.30 |
282.00 |
282.00 |
0.5M |
2022-02-02 |
292.00 |
293.00 |
288.30 |
288.60 |
0.5M |
2022-02-01 |
290.50 |
292.20 |
288.40 |
290.10 |
0.4M |
2022-01-31 |
286.70 |
290.40 |
286.70 |
286.90 |
0.5M |
2022-01-28 |
289.90 |
289.90 |
281.40 |
283.30 |
0.6M |
2022-01-27 |
281.50 |
289.70 |
280.30 |
289.00 |
0.5M |
2022-01-26 |
282.00 |
288.20 |
281.70 |
285.10 |
0.5M |
2022-01-25 |
277.00 |
282.00 |
276.90 |
280.00 |
0.7M |
2022-01-24 |
280.50 |
281.20 |
271.90 |
274.90 |
0.9M |
2022-01-21 |
285.00 |
286.60 |
281.30 |
283.40 |
0.5M |
2022-01-20 |
283.80 |
289.30 |
282.30 |
288.20 |
0.7M |
2022-01-19 |
278.60 |
284.40 |
278.30 |
281.70 |
0.6M |
2022-01-18 |
289.30 |
289.30 |
280.50 |
280.50 |
0.7M |
2022-01-17 |
290.50 |
292.30 |
287.50 |
289.30 |
0.4M |
2022-01-14 |
292.00 |
294.60 |
287.50 |
290.00 |
0.6M |
2022-01-13 |
292.80 |
298.70 |
290.60 |
296.10 |
0.7M |
2022-01-12 |
290.50 |
296.00 |
289.80 |
292.80 |
0.5M |
2022-01-11 |
286.60 |
291.60 |
286.60 |
289.80 |
0.7M |
2022-01-10 |
285.10 |
289.60 |
282.90 |
285.80 |
0.8M |
2022-01-07 |
285.90 |
286.70 |
282.60 |
284.50 |
0.7M |
2022-01-05 |
292.80 |
293.50 |
289.70 |
290.10 |
0.3M |
2022-01-04 |
288.00 |
294.70 |
287.40 |
292.80 |
0.5M |
2022-01-03 |
284.60 |
288.20 |
284.60 |
286.60 |
0.4M |