最后更新: 2025-09-30
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