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 |
2021-12-30 |
241.90 |
242.00 |
238.20 |
240.70 |
0.1M |
2021-12-29 |
240.80 |
242.60 |
239.70 |
241.70 |
0.1M |
2021-12-28 |
239.90 |
241.20 |
238.30 |
240.50 |
0.1M |
2021-12-27 |
238.30 |
241.80 |
238.20 |
239.80 |
0.0M |
2021-12-23 |
227.50 |
238.60 |
227.50 |
238.20 |
0.1M |
2021-12-22 |
232.50 |
234.90 |
232.30 |
234.10 |
0.1M |
2021-12-21 |
227.60 |
232.70 |
227.60 |
232.60 |
0.1M |
2021-12-20 |
226.50 |
229.20 |
221.30 |
227.50 |
0.2M |
2021-12-17 |
226.70 |
230.90 |
226.30 |
228.50 |
0.2M |
2021-12-16 |
229.20 |
233.50 |
228.50 |
228.50 |
0.1M |
2021-12-15 |
234.40 |
234.40 |
229.60 |
230.10 |
0.1M |
2021-12-14 |
231.90 |
235.80 |
231.00 |
231.00 |
0.1M |
2021-12-13 |
238.60 |
241.10 |
232.40 |
232.40 |
0.1M |
2021-12-10 |
240.90 |
243.50 |
238.70 |
239.00 |
0.1M |
2021-12-09 |
244.90 |
246.00 |
241.90 |
242.50 |
0.1M |
2021-12-08 |
247.00 |
249.30 |
241.60 |
242.80 |
0.1M |
2021-12-07 |
246.00 |
250.20 |
245.50 |
247.00 |
0.1M |
2021-12-06 |
238.00 |
246.00 |
238.00 |
245.00 |
0.1M |
2021-12-03 |
240.50 |
242.30 |
237.60 |
237.80 |
0.1M |
2021-12-02 |
240.00 |
243.30 |
236.80 |
240.50 |
0.1M |
2021-12-01 |
233.00 |
242.60 |
233.00 |
241.30 |
0.1M |
2021-11-30 |
233.90 |
236.00 |
228.50 |
233.00 |
0.2M |
2021-11-29 |
234.00 |
239.50 |
234.00 |
234.50 |
0.2M |
2021-11-26 |
243.10 |
243.10 |
234.70 |
235.00 |
0.2M |
2021-11-25 |
250.70 |
251.10 |
247.20 |
248.60 |
0.1M |
2021-11-24 |
247.90 |
251.20 |
246.50 |
250.30 |
0.1M |
2021-11-23 |
248.40 |
250.40 |
246.30 |
248.40 |
0.1M |
2021-11-22 |
248.20 |
252.00 |
247.30 |
249.00 |
0.2M |
2021-11-19 |
250.00 |
250.50 |
246.10 |
248.20 |
0.1M |
2021-11-18 |
252.00 |
252.00 |
246.50 |
250.00 |
0.2M |
2021-11-17 |
250.20 |
259.80 |
250.20 |
250.80 |
0.3M |
2021-11-16 |
250.10 |
251.70 |
245.60 |
245.60 |
0.2M |
2021-11-15 |
247.10 |
250.60 |
246.50 |
249.90 |
0.1M |
2021-11-12 |
245.10 |
249.00 |
242.10 |
247.00 |
0.3M |
2021-11-11 |
242.50 |
247.60 |
242.40 |
244.00 |
0.1M |
2021-11-10 |
244.60 |
246.20 |
239.50 |
241.30 |
0.1M |
2021-11-09 |
247.00 |
248.20 |
241.20 |
244.50 |
0.2M |
2021-11-08 |
254.30 |
257.50 |
246.10 |
247.80 |
0.2M |
2021-11-05 |
252.00 |
256.80 |
249.00 |
253.80 |
0.2M |
2021-11-04 |
243.50 |
250.40 |
238.00 |
249.80 |
0.4M |
2021-11-03 |
241.00 |
254.00 |
234.30 |
243.00 |
0.6M |
2021-11-02 |
230.00 |
234.00 |
229.00 |
229.70 |
0.1M |
2021-11-01 |
231.60 |
233.80 |
228.30 |
228.80 |
0.1M |
2021-10-29 |
231.50 |
233.50 |
230.20 |
231.90 |
0.2M |
2021-10-28 |
229.70 |
232.10 |
227.20 |
231.50 |
0.1M |
2021-10-27 |
231.00 |
234.00 |
225.70 |
229.70 |
0.4M |
2021-10-26 |
233.10 |
236.00 |
231.40 |
231.50 |
0.1M |
2021-10-25 |
234.00 |
234.60 |
231.10 |
233.10 |
0.1M |
2021-10-22 |
233.90 |
237.90 |
233.70 |
233.80 |
0.1M |
2021-10-21 |
229.40 |
236.60 |
229.40 |
236.20 |
0.1M |
2021-10-20 |
236.80 |
236.80 |
229.40 |
232.50 |
0.1M |
2021-10-19 |
235.60 |
239.20 |
235.60 |
236.90 |
0.1M |
2021-10-18 |
240.00 |
240.70 |
234.40 |
235.00 |
0.1M |
2021-10-15 |
239.40 |
240.80 |
239.00 |
239.90 |
0.1M |
2021-10-14 |
240.40 |
241.70 |
238.60 |
239.70 |
0.1M |
2021-10-13 |
236.00 |
237.90 |
233.90 |
237.30 |
0.1M |
2021-10-12 |
234.00 |
235.60 |
231.20 |
235.20 |
0.1M |
2021-10-11 |
234.80 |
235.70 |
232.90 |
234.30 |
0.1M |
2021-10-08 |
236.80 |
238.20 |
234.00 |
236.50 |
0.1M |
2021-10-07 |
231.80 |
237.30 |
231.80 |
236.80 |
0.1M |
2021-10-06 |
238.20 |
238.50 |
233.30 |
235.40 |
0.1M |
2021-10-05 |
237.40 |
238.90 |
235.70 |
237.40 |
0.1M |
2021-10-04 |
243.00 |
243.40 |
237.90 |
239.40 |
0.2M |
2021-10-01 |
237.40 |
241.40 |
231.70 |
241.20 |
0.2M |
2021-09-30 |
238.20 |
242.90 |
236.50 |
237.60 |
0.2M |
2021-09-29 |
238.00 |
240.00 |
234.30 |
238.20 |
0.1M |
2021-09-28 |
244.50 |
247.20 |
233.60 |
238.60 |
0.6M |
2021-09-27 |
240.00 |
244.50 |
240.00 |
244.50 |
0.2M |
2021-09-24 |
242.10 |
242.20 |
238.20 |
240.90 |
0.2M |
2021-09-23 |
244.30 |
248.30 |
238.80 |
242.90 |
0.2M |
2021-09-22 |
235.10 |
245.10 |
235.10 |
244.40 |
0.2M |
2021-09-21 |
241.00 |
245.50 |
240.10 |
240.10 |
0.1M |
2021-09-20 |
245.90 |
245.90 |
238.10 |
241.90 |
0.1M |
2021-09-17 |
252.90 |
256.10 |
246.30 |
246.50 |
0.2M |
2021-09-16 |
249.50 |
252.90 |
247.50 |
252.70 |
0.1M |
2021-09-15 |
252.80 |
254.00 |
248.20 |
248.90 |
0.2M |
2021-09-14 |
256.10 |
259.80 |
253.50 |
254.00 |
0.1M |
2021-09-13 |
259.00 |
261.60 |
256.60 |
257.40 |
0.1M |
2021-09-10 |
263.60 |
267.00 |
259.00 |
259.00 |
0.2M |
2021-09-09 |
268.70 |
271.20 |
264.70 |
266.20 |
0.2M |
2021-09-08 |
262.00 |
268.40 |
258.80 |
267.80 |
0.3M |
2021-09-07 |
269.20 |
269.20 |
262.00 |
262.50 |
0.1M |
2021-09-06 |
267.80 |
269.40 |
267.10 |
268.60 |
0.1M |
2021-09-03 |
267.00 |
272.30 |
267.00 |
267.60 |
0.2M |
2021-09-02 |
267.20 |
271.30 |
267.00 |
267.50 |
0.1M |
2021-09-01 |
269.50 |
272.80 |
265.30 |
267.30 |
0.2M |
2021-08-31 |
278.50 |
278.50 |
264.90 |
267.80 |
0.3M |
2021-08-30 |
280.00 |
282.30 |
272.10 |
278.50 |
0.1M |
2021-08-27 |
277.00 |
279.50 |
275.00 |
277.00 |
0.1M |
2021-08-26 |
272.00 |
277.00 |
270.40 |
277.00 |
0.2M |
2021-08-25 |
274.00 |
278.30 |
271.60 |
272.00 |
0.2M |
2021-08-24 |
277.70 |
277.70 |
273.50 |
276.70 |
0.1M |
2021-08-23 |
270.00 |
278.30 |
269.90 |
277.10 |
0.1M |
2021-08-20 |
269.00 |
272.30 |
264.90 |
271.30 |
0.2M |
2021-08-19 |
280.90 |
280.90 |
265.20 |
268.90 |
0.4M |
2021-08-18 |
282.00 |
287.60 |
280.90 |
280.90 |
0.4M |
2021-08-17 |
278.50 |
281.90 |
278.20 |
281.30 |
0.2M |
2021-08-16 |
283.00 |
285.90 |
279.50 |
279.50 |
0.1M |
2021-08-13 |
286.50 |
290.50 |
285.00 |
285.90 |
0.0M |
2021-08-12 |
276.90 |
287.30 |
276.90 |
286.50 |
0.1M |
2021-08-11 |
284.90 |
287.20 |
280.90 |
283.80 |
0.1M |
2021-08-10 |
282.80 |
285.80 |
282.00 |
283.00 |
0.1M |
2021-08-09 |
280.00 |
283.20 |
275.60 |
282.80 |
0.1M |
2021-08-06 |
280.90 |
282.50 |
277.60 |
280.00 |
0.2M |
2021-08-05 |
282.20 |
285.40 |
281.40 |
281.50 |
0.1M |
2021-08-04 |
287.00 |
290.60 |
283.40 |
283.60 |
0.1M |
2021-08-03 |
292.80 |
294.10 |
287.10 |
287.60 |
0.1M |
2021-08-02 |
291.50 |
293.60 |
289.60 |
293.10 |
0.1M |
2021-07-30 |
295.80 |
295.80 |
287.90 |
288.70 |
0.1M |
2021-07-29 |
284.50 |
299.40 |
283.30 |
297.00 |
0.3M |
2021-07-28 |
278.00 |
286.10 |
278.00 |
282.60 |
0.2M |
2021-07-27 |
278.00 |
279.30 |
272.70 |
279.30 |
0.2M |
2021-07-26 |
276.10 |
282.30 |
271.30 |
276.50 |
0.2M |
2021-07-23 |
279.00 |
287.50 |
271.40 |
275.00 |
0.3M |
2021-07-22 |
269.90 |
276.80 |
268.40 |
270.80 |
0.2M |
2021-07-21 |
271.30 |
275.30 |
269.60 |
272.50 |
0.1M |
2021-07-20 |
264.90 |
270.60 |
264.40 |
269.60 |
0.1M |
2021-07-19 |
271.50 |
273.40 |
263.10 |
264.90 |
0.1M |
2021-07-16 |
275.30 |
278.60 |
272.60 |
275.10 |
0.1M |
2021-07-15 |
278.50 |
279.20 |
274.40 |
274.40 |
0.1M |
2021-07-14 |
282.40 |
282.90 |
277.10 |
277.50 |
0.1M |
2021-07-13 |
280.00 |
284.70 |
278.80 |
282.40 |
0.1M |
2021-07-12 |
274.90 |
280.00 |
272.10 |
280.00 |
0.1M |
2021-07-09 |
275.90 |
276.70 |
272.90 |
275.60 |
0.1M |
2021-07-08 |
277.00 |
277.00 |
269.50 |
273.00 |
0.1M |
2021-07-07 |
277.80 |
280.50 |
274.40 |
277.00 |
0.1M |
2021-07-06 |
277.20 |
280.70 |
276.00 |
277.80 |
0.1M |
2021-07-05 |
279.70 |
280.50 |
277.50 |
279.30 |
0.1M |
2021-07-02 |
279.60 |
283.50 |
279.20 |
279.70 |
0.1M |
2021-07-01 |
269.10 |
280.60 |
269.00 |
279.70 |
0.1M |
2021-06-30 |
273.20 |
274.00 |
267.40 |
267.70 |
0.3M |
2021-06-29 |
268.90 |
274.30 |
268.70 |
272.20 |
0.1M |
2021-06-28 |
270.00 |
276.80 |
268.60 |
268.90 |
0.1M |
2021-06-24 |
268.90 |
271.90 |
268.50 |
270.30 |
0.2M |
2021-06-23 |
273.00 |
273.90 |
267.80 |
268.70 |
0.1M |
2021-06-22 |
273.00 |
275.90 |
271.80 |
273.00 |
0.1M |
2021-06-21 |
270.50 |
275.20 |
266.40 |
273.20 |
0.2M |
2021-06-18 |
272.40 |
276.70 |
269.20 |
271.10 |
0.2M |
2021-06-17 |
276.00 |
278.30 |
272.00 |
273.90 |
0.2M |
2021-06-16 |
280.00 |
282.00 |
274.50 |
276.40 |
0.1M |
2021-06-15 |
278.70 |
281.00 |
276.70 |
280.00 |
0.1M |
2021-06-14 |
276.00 |
280.50 |
273.90 |
278.80 |
0.1M |
2021-06-11 |
278.10 |
279.90 |
275.40 |
276.70 |
0.1M |
2021-06-10 |
278.20 |
279.20 |
271.90 |
278.10 |
0.1M |
2021-06-09 |
276.00 |
281.70 |
275.40 |
278.80 |
0.2M |
2021-06-08 |
274.70 |
277.10 |
272.60 |
275.70 |
0.1M |
2021-06-07 |
269.00 |
275.30 |
268.10 |
273.60 |
0.3M |
2021-06-04 |
267.40 |
269.30 |
264.00 |
268.40 |
0.2M |
2021-06-03 |
259.00 |
268.90 |
259.00 |
267.70 |
0.3M |
2021-06-02 |
263.00 |
264.00 |
257.30 |
259.00 |
0.2M |
2021-06-01 |
262.20 |
264.10 |
260.60 |
262.60 |
0.2M |
2021-05-31 |
266.60 |
267.50 |
261.70 |
262.20 |
0.2M |
2021-05-28 |
268.50 |
270.20 |
266.40 |
266.40 |
0.1M |
2021-05-27 |
268.20 |
270.20 |
266.60 |
267.80 |
0.3M |
2021-05-26 |
271.80 |
272.70 |
267.80 |
268.20 |
0.3M |
2021-05-25 |
274.80 |
275.00 |
269.50 |
271.80 |
0.1M |
2021-05-24 |
273.40 |
275.00 |
270.30 |
273.00 |
0.1M |
2021-05-21 |
277.70 |
279.10 |
271.50 |
273.40 |
0.2M |
2021-05-20 |
279.70 |
281.40 |
276.70 |
277.70 |
0.2M |
2021-05-19 |
285.50 |
285.50 |
277.10 |
279.70 |
0.3M |
2021-05-18 |
287.60 |
289.60 |
285.60 |
287.10 |
0.2M |
2021-05-17 |
288.00 |
290.40 |
286.70 |
288.40 |
0.2M |
2021-05-14 |
282.00 |
287.90 |
281.90 |
287.80 |
0.3M |
2021-05-12 |
279.00 |
283.00 |
279.00 |
282.00 |
0.2M |
2021-05-11 |
281.60 |
286.00 |
277.40 |
280.00 |
0.4M |
2021-05-10 |
271.70 |
286.50 |
271.30 |
284.70 |
0.4M |
2021-05-07 |
266.70 |
271.10 |
264.40 |
269.80 |
1.6M |
2021-05-06 |
276.00 |
277.90 |
255.30 |
272.10 |
1.2M |
2021-05-05 |
275.00 |
279.60 |
275.00 |
276.00 |
0.2M |
2021-05-04 |
279.60 |
287.00 |
274.50 |
274.50 |
0.4M |
2021-05-03 |
277.80 |
279.70 |
276.60 |
278.50 |
0.2M |
2021-04-30 |
281.30 |
284.00 |
277.90 |
277.90 |
0.1M |
2021-04-29 |
278.00 |
283.40 |
277.50 |
281.30 |
0.2M |
2021-04-28 |
279.80 |
281.20 |
276.60 |
278.80 |
0.2M |
2021-04-27 |
282.10 |
282.80 |
278.50 |
278.70 |
0.2M |
2021-04-26 |
277.00 |
282.70 |
275.20 |
281.00 |
0.2M |
2021-04-23 |
281.40 |
281.90 |
279.00 |
279.70 |
0.2M |
2021-04-22 |
275.90 |
284.30 |
275.60 |
281.40 |
0.2M |
2021-04-21 |
274.70 |
277.90 |
272.10 |
276.00 |
0.2M |
2021-04-20 |
277.00 |
280.40 |
276.20 |
277.90 |
0.2M |
2021-04-19 |
283.90 |
285.30 |
277.00 |
278.10 |
0.2M |
2021-04-16 |
279.90 |
283.90 |
279.00 |
283.90 |
0.3M |
2021-04-15 |
278.40 |
279.90 |
274.80 |
279.90 |
0.3M |
2021-04-14 |
273.70 |
278.80 |
272.10 |
278.80 |
0.4M |
2021-04-13 |
269.00 |
273.70 |
268.30 |
273.70 |
0.2M |
2021-04-12 |
273.00 |
273.00 |
266.10 |
269.70 |
0.2M |
2021-04-09 |
273.90 |
274.90 |
269.10 |
272.10 |
0.3M |
2021-04-08 |
273.90 |
274.80 |
264.30 |
267.50 |
0.4M |
2021-04-07 |
270.10 |
273.90 |
269.50 |
273.20 |
0.6M |
2021-04-06 |
265.70 |
271.90 |
265.70 |
270.50 |
0.2M |
2021-04-01 |
265.60 |
268.20 |
264.00 |
264.00 |
0.1M |
2021-03-31 |
272.80 |
275.60 |
265.40 |
265.60 |
0.4M |
2021-03-30 |
261.60 |
273.80 |
261.60 |
272.80 |
0.5M |
2021-03-29 |
260.40 |
262.80 |
259.40 |
259.80 |
0.2M |
2021-03-26 |
258.20 |
262.20 |
254.20 |
260.40 |
0.3M |
2021-03-25 |
259.00 |
261.00 |
251.60 |
255.60 |
0.4M |
2021-03-24 |
261.20 |
261.40 |
258.20 |
260.00 |
0.1M |
2021-03-23 |
261.40 |
264.20 |
261.00 |
262.80 |
0.3M |
2021-03-22 |
264.20 |
265.40 |
261.60 |
263.40 |
0.3M |
2021-03-19 |
259.00 |
266.00 |
259.00 |
265.40 |
0.4M |
2021-03-18 |
263.00 |
266.00 |
261.40 |
265.00 |
0.5M |
2021-03-17 |
258.40 |
263.00 |
257.00 |
262.60 |
0.3M |
2021-03-16 |
258.00 |
264.40 |
258.00 |
258.40 |
0.4M |
2021-03-15 |
254.00 |
257.60 |
253.40 |
256.00 |
0.4M |
2021-03-12 |
253.00 |
254.20 |
246.80 |
253.00 |
0.4M |
2021-03-11 |
249.40 |
253.00 |
247.60 |
252.80 |
0.5M |
2021-03-10 |
243.40 |
249.40 |
241.00 |
249.40 |
0.4M |
2021-03-09 |
248.20 |
250.20 |
241.40 |
243.40 |
0.3M |
2021-03-08 |
240.80 |
248.20 |
240.00 |
248.00 |
0.5M |
2021-03-05 |
235.60 |
238.60 |
232.40 |
237.00 |
0.3M |
2021-03-04 |
234.80 |
238.60 |
232.00 |
238.20 |
0.2M |
2021-03-03 |
230.00 |
237.00 |
229.80 |
234.80 |
0.4M |
2021-03-02 |
227.40 |
232.20 |
225.80 |
228.80 |
0.3M |
2021-03-01 |
223.40 |
228.80 |
223.40 |
228.80 |
0.3M |
2021-02-26 |
223.20 |
226.20 |
218.80 |
220.80 |
0.6M |
2021-02-25 |
225.40 |
228.60 |
225.20 |
227.60 |
0.4M |
2021-02-24 |
218.20 |
226.00 |
218.00 |
225.40 |
0.4M |
2021-02-23 |
211.60 |
218.80 |
209.60 |
218.00 |
0.8M |
2021-02-22 |
211.60 |
212.00 |
208.60 |
211.00 |
0.2M |
2021-02-19 |
211.00 |
212.00 |
209.20 |
212.00 |
0.3M |
2021-02-18 |
214.00 |
215.00 |
210.60 |
210.80 |
0.4M |
2021-02-17 |
214.80 |
214.80 |
211.00 |
213.80 |
0.3M |
2021-02-16 |
218.00 |
218.80 |
213.20 |
214.80 |
0.3M |
2021-02-15 |
220.40 |
222.80 |
217.60 |
218.40 |
0.3M |
2021-02-12 |
224.00 |
224.00 |
215.40 |
218.20 |
0.4M |
2021-02-11 |
215.00 |
224.40 |
215.00 |
224.20 |
0.5M |
2021-02-10 |
211.80 |
215.40 |
210.00 |
214.60 |
0.5M |
2021-02-09 |
212.20 |
215.00 |
211.00 |
211.00 |
0.5M |
2021-02-08 |
212.00 |
215.60 |
211.00 |
211.60 |
0.7M |
2021-02-05 |
210.00 |
214.80 |
209.80 |
211.80 |
0.5M |
2021-02-04 |
211.00 |
213.40 |
206.80 |
209.80 |
0.7M |
2021-02-03 |
211.00 |
221.40 |
206.00 |
209.20 |
1.7M |
2021-02-02 |
218.20 |
223.60 |
218.20 |
223.60 |
0.3M |
2021-02-01 |
215.00 |
219.40 |
213.20 |
217.60 |
0.3M |
2021-01-29 |
212.40 |
215.80 |
207.20 |
214.40 |
0.5M |
2021-01-28 |
209.80 |
213.40 |
205.60 |
212.40 |
0.5M |
2021-01-27 |
210.60 |
214.80 |
209.20 |
209.80 |
0.5M |
2021-01-26 |
206.60 |
211.80 |
204.80 |
210.60 |
0.4M |
2021-01-25 |
212.40 |
213.60 |
205.40 |
206.60 |
0.4M |
2021-01-22 |
212.80 |
215.20 |
211.00 |
212.20 |
0.3M |
2021-01-21 |
213.00 |
218.80 |
211.40 |
212.80 |
0.5M |
2021-01-20 |
213.80 |
217.80 |
212.40 |
212.40 |
0.4M |
2021-01-19 |
217.40 |
217.80 |
212.60 |
212.60 |
0.3M |
2021-01-18 |
222.00 |
222.20 |
214.80 |
217.40 |
0.3M |
2021-01-15 |
224.60 |
226.60 |
220.80 |
222.00 |
0.2M |
2021-01-14 |
221.20 |
226.40 |
220.60 |
225.20 |
0.3M |
2021-01-13 |
222.00 |
225.00 |
220.80 |
221.00 |
0.4M |
2021-01-12 |
222.80 |
225.20 |
221.20 |
222.00 |
0.2M |
2021-01-11 |
229.60 |
230.40 |
221.00 |
221.40 |
0.3M |
2021-01-08 |
232.00 |
234.00 |
228.20 |
229.60 |
0.2M |
2021-01-07 |
224.00 |
232.80 |
223.80 |
232.00 |
0.3M |
2021-01-05 |
222.00 |
226.40 |
219.00 |
224.00 |
0.2M |
2021-01-04 |
226.80 |
230.00 |
221.40 |
221.40 |
0.2M |