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
2021-12-30 268.00 270.00 264.00 264.00 9.4M
2021-12-29 272.00 276.00 268.00 268.00 11.3M
2021-12-28 264.00 276.00 264.00 274.00 26.4M
2021-12-27 262.00 266.00 260.00 264.00 8.5M
2021-12-24 266.00 266.00 262.00 262.00 13.4M
2021-12-23 266.00 270.00 260.00 266.00 27.9M
2021-12-22 272.00 276.00 266.00 266.00 13.4M
2021-12-21 270.00 280.00 268.00 272.00 18.0M
2021-12-20 270.00 272.00 266.00 268.00 9.9M
2021-12-17 268.00 274.00 268.00 268.00 10.2M
2021-12-16 270.00 274.00 266.00 266.00 19.9M
2021-12-15 260.00 276.00 260.00 268.00 25.4M
2021-12-14 272.00 274.00 264.00 266.00 22.7M
2021-12-13 280.00 282.00 272.00 272.00 9.8M
2021-12-10 282.00 282.00 276.00 276.00 7.5M
2021-12-09 282.00 286.00 280.00 280.00 17.9M
2021-12-08 280.00 284.00 278.00 278.00 12.1M
2021-12-07 270.00 286.00 270.00 278.00 24.2M
2021-12-06 270.00 274.00 268.00 270.00 20.7M
2021-12-03 278.00 278.00 268.00 270.00 14.0M
2021-12-02 262.00 274.00 256.00 274.00 48.0M
2021-12-01 278.00 282.00 260.00 262.00 63.5M
2021-11-30 282.00 286.00 278.00 278.00 36.3M
2021-11-29 290.00 292.00 282.00 282.00 48.0M
2021-11-26 296.00 298.00 290.00 290.00 30.4M
2021-11-25 300.00 302.00 296.00 296.00 21.1M
2021-11-24 300.00 304.00 298.00 298.00 55.5M
2021-11-23 294.00 300.00 294.00 296.00 59.1M
2021-11-22 296.00 298.00 290.00 292.00 24.4M
2021-11-19 292.00 302.00 290.00 296.00 44.2M
2021-11-18 294.00 294.00 288.00 290.00 30.4M
2021-11-17 292.00 298.00 292.00 292.00 33.3M
2021-11-16 292.00 296.00 288.00 290.00 33.4M
2021-11-15 300.00 300.00 290.00 292.00 52.2M
2021-11-12 300.00 302.00 296.00 300.00 28.6M
2021-11-11 304.00 304.00 300.00 300.00 26.1M
2021-11-10 308.00 308.00 302.00 304.00 24.6M
2021-11-09 320.00 322.00 304.00 306.00 100.4M
2021-11-08 296.00 314.00 296.00 310.00 132.8M
2021-11-05 294.00 298.00 292.00 296.00 38.9M
2021-11-04 298.00 300.00 294.00 294.00 44.5M
2021-11-03 292.00 294.00 290.00 292.00 31.9M
2021-11-02 292.00 294.00 290.00 290.00 28.7M
2021-11-01 296.00 300.00 290.00 292.00 37.5M
2021-10-29 292.00 302.00 288.00 296.00 34.5M
2021-10-28 290.00 298.00 290.00 294.00 39.7M
2021-10-27 306.00 306.00 296.00 296.00 42.2M
2021-10-26 306.00 310.00 302.00 304.00 45.1M
2021-10-25 302.00 310.00 298.00 302.00 72.1M
2021-10-22 300.00 304.00 290.00 298.00 121.1M
2021-10-21 320.00 322.00 302.00 302.00 134.0M
2021-10-19 330.00 330.00 322.00 322.00 87.4M
2021-10-18 334.00 340.00 326.00 330.00 119.8M
2021-10-15 330.00 338.00 324.00 334.00 108.0M
2021-10-14 338.00 342.00 328.00 330.00 140.6M
2021-10-13 336.00 346.00 330.00 338.00 103.4M
2021-10-12 350.00 358.00 340.00 342.00 286.4M
2021-10-11 334.00 344.00 318.00 344.00 292.2M
2021-10-08 328.00 338.00 316.00 330.00 188.0M
2021-10-07 330.00 346.00 324.00 324.00 141.2M
2021-10-06 354.00 362.00 344.00 348.00 205.0M
2021-10-05 358.00 370.00 340.00 344.00 355.1M
2021-10-04 344.00 362.00 344.00 350.00 374.8M
2021-10-01 334.00 350.00 330.00 336.00 229.9M
2021-09-30 338.00 346.00 330.00 330.00 243.3M
2021-09-29 338.00 362.00 332.00 332.00 365.1M
2021-09-28 330.00 360.00 322.00 342.00 709.4M
2021-09-27 324.00 324.00 314.00 316.00 186.8M
2021-09-24 302.00 320.00 300.00 314.00 381.0M
2021-09-23 292.00 306.00 292.00 296.00 88.5M
2021-09-22 296.00 302.00 290.00 290.00 38.3M
2021-09-21 294.00 298.00 290.00 296.00 25.0M
2021-09-20 300.00 304.00 292.00 294.00 28.7M
2021-09-17 304.00 304.00 296.00 298.00 61.4M
2021-09-16 308.00 316.00 300.00 304.00 117.6M
2021-09-15 298.00 310.00 296.00 306.00 103.8M
2021-09-14 296.00 304.00 294.00 298.00 44.9M
2021-09-13 294.00 296.00 290.00 294.00 18.4M
2021-09-10 300.00 302.00 290.00 290.00 43.5M
2021-09-09 300.00 304.00 294.00 298.00 42.8M
2021-09-08 296.00 302.00 294.00 300.00 53.1M
2021-09-07 304.00 308.00 296.00 296.00 37.9M
2021-09-06 308.00 312.00 302.00 304.00 72.6M
2021-09-03 294.00 310.00 292.00 304.00 150.3M
2021-09-02 296.00 298.00 290.00 290.00 35.2M
2021-09-01 290.00 300.00 288.00 294.00 66.9M
2021-08-31 286.00 290.00 284.00 288.00 31.1M
2021-08-30 288.00 292.00 284.00 286.00 40.5M
2021-08-27 290.00 292.00 282.00 284.00 43.5M
2021-08-26 294.00 296.00 284.00 288.00 46.0M
2021-08-25 298.00 302.00 292.00 292.00 38.4M
2021-08-24 300.00 304.00 296.00 298.00 23.0M
2021-08-23 294.00 306.00 294.00 298.00 46.1M
2021-08-20 294.00 300.00 282.00 294.00 39.2M
2021-08-19 300.00 308.00 294.00 296.00 54.9M
2021-08-18 308.00 310.00 298.00 300.00 48.4M
2021-08-16 314.00 324.00 308.00 308.00 69.3M
2021-08-13 324.00 330.00 312.00 314.00 114.1M
2021-08-12 304.00 324.00 304.00 322.00 235.0M
2021-08-10 308.00 310.00 292.00 302.00 92.7M
2021-08-09 304.00 314.00 304.00 304.00 52.0M
2021-08-06 304.00 308.00 302.00 304.00 21.0M
2021-08-05 308.00 310.00 302.00 302.00 32.2M
2021-08-04 310.00 314.00 304.00 306.00 50.1M
2021-08-03 318.00 318.00 308.00 308.00 20.5M
2021-08-02 316.00 320.00 310.00 316.00 26.3M
2021-07-30 318.00 322.00 310.00 310.00 53.9M
2021-07-29 312.00 322.00 306.00 316.00 92.2M
2021-07-28 306.00 310.00 302.00 308.00 24.6M
2021-07-27 308.00 312.00 302.00 304.00 27.9M
2021-07-26 316.00 320.00 306.00 306.00 36.6M
2021-07-23 320.00 326.00 312.00 312.00 42.9M
2021-07-22 308.00 328.00 308.00 324.00 148.9M
2021-07-21 306.00 314.00 306.00 308.00 25.1M
2021-07-19 310.00 318.00 308.00 310.00 38.4M
2021-07-16 304.00 320.00 304.00 308.00 52.2M
2021-07-15 300.00 306.00 300.00 302.00 15.3M
2021-07-14 300.00 312.00 296.00 298.00 41.5M
2021-07-13 314.00 318.00 302.00 302.00 66.6M
2021-07-12 318.00 324.00 312.00 314.00 39.2M
2021-07-09 314.00 320.00 312.00 318.00 28.2M
2021-07-08 326.00 330.00 312.00 312.00 82.0M
2021-07-07 340.00 340.00 326.00 326.00 78.6M
2021-07-06 338.00 346.00 336.00 340.00 97.3M
2021-07-05 334.00 338.00 332.00 334.00 23.5M
2021-07-02 332.00 338.00 326.00 332.00 49.3M
2021-07-01 342.00 350.00 324.00 326.00 63.2M
2021-06-30 330.00 342.00 330.00 338.00 40.7M
2021-06-29 342.00 348.00 332.00 332.00 50.7M
2021-06-28 360.00 364.00 342.00 342.00 54.2M
2021-06-25 360.00 362.00 354.00 356.00 27.4M
2021-06-24 358.00 360.00 350.00 354.00 21.4M
2021-06-23 364.00 366.00 354.00 356.00 28.0M
2021-06-22 350.00 366.00 350.00 360.00 54.8M
2021-06-21 358.00 358.00 342.00 348.00 46.9M
2021-06-18 364.00 368.00 352.00 352.00 84.7M
2021-06-17 380.00 380.00 356.00 362.00 89.6M
2021-06-16 358.00 386.00 356.00 378.00 124.5M
2021-06-15 370.00 372.00 358.00 360.00 42.1M
2021-06-14 378.00 382.00 368.00 370.00 81.2M
2021-06-11 358.00 382.00 358.00 374.00 237.7M
2021-06-10 366.00 368.00 354.00 354.00 47.7M
2021-06-09 362.00 370.00 358.00 360.00 51.4M
2021-06-08 366.00 374.00 360.00 362.00 73.8M
2021-06-07 366.00 370.00 360.00 362.00 30.3M
2021-06-04 372.00 374.00 364.00 366.00 49.6M
2021-06-03 380.00 380.00 370.00 370.00 80.8M
2021-06-02 352.00 384.00 352.00 378.00 203.1M
2021-05-31 352.00 362.00 352.00 358.00 27.3M
2021-05-28 360.00 362.00 350.00 352.00 41.6M
2021-05-27 368.00 370.00 356.00 358.00 55.3M
2021-05-25 364.00 370.00 362.00 364.00 52.4M
2021-05-24 366.00 376.00 356.00 358.00 123.1M
2021-05-21 374.00 378.00 362.00 362.00 106.9M
2021-05-20 390.00 396.00 362.00 370.00 171.8M
2021-05-19 378.00 398.00 372.00 388.00 271.8M
2021-05-18 372.00 378.00 368.00 376.00 47.4M
2021-05-17 378.00 384.00 368.00 372.00 91.6M
2021-05-11 366.00 382.00 366.00 376.00 103.4M
2021-05-10 372.00 376.00 366.00 366.00 42.3M
2021-05-07 374.00 388.00 368.00 370.00 137.5M
2021-05-06 376.00 386.00 368.00 372.00 110.7M
2021-05-05 384.00 384.00 376.00 376.00 52.4M
2021-05-04 368.00 384.00 366.00 382.00 139.0M
2021-05-03 370.00 372.00 364.00 368.00 39.5M
2021-04-30 372.00 376.00 364.00 368.00 91.3M
2021-04-29 356.00 368.00 356.00 368.00 53.8M
2021-04-28 354.00 358.00 350.00 356.00 25.2M
2021-04-27 368.00 368.00 342.00 350.00 95.4M
2021-04-26 362.00 370.00 360.00 364.00 44.8M
2021-04-23 360.00 372.00 354.00 360.00 73.4M
2021-04-22 372.00 376.00 360.00 360.00 66.0M
2021-04-21 378.00 380.00 368.00 372.00 84.0M
2021-04-20 376.00 388.00 374.00 378.00 136.3M
2021-04-19 368.00 382.00 364.00 376.00 200.6M
2021-04-16 364.00 372.00 354.00 364.00 158.7M
2021-04-15 356.00 360.00 352.00 354.00 39.0M
2021-04-14 354.00 364.00 354.00 356.00 108.8M
2021-04-13 348.00 358.00 342.00 350.00 93.8M
2021-04-12 374.00 380.00 352.00 352.00 236.5M
2021-04-09 404.00 404.00 378.00 378.00 273.0M
2021-04-08 384.00 404.00 378.00 400.00 287.3M
2021-04-07 378.00 386.00 370.00 382.00 134.8M
2021-04-06 390.00 394.00 372.00 376.00 212.9M
2021-04-05 392.00 400.00 382.00 386.00 138.1M
2021-04-01 382.00 404.00 380.00 388.00 234.9M
2021-03-31 404.00 414.00 376.00 380.00 254.9M
2021-03-30 424.00 432.00 402.00 404.00 178.2M
2021-03-29 432.00 442.00 420.00 424.00 169.0M
2021-03-26 450.00 456.00 432.00 432.00 266.5M
2021-03-25 438.00 460.00 432.00 448.00 256.6M
2021-03-24 440.00 458.00 428.00 442.00 278.3M
2021-03-23 446.00 458.00 438.00 450.00 509.3M
2021-03-22 416.00 444.00 416.00 438.00 551.8M
2021-03-19 414.00 426.00 404.00 412.00 517.2M
2021-03-18 378.00 418.00 376.00 414.00 767.2M
2021-03-17 380.00 386.00 366.00 372.00 192.0M
2021-03-16 366.00 406.00 366.00 378.00 541.4M
2021-03-15 378.00 390.00 366.00 372.00 367.9M
2021-03-12 312.00 384.00 312.00 374.00 1,463.0M
2021-03-10 296.00 310.00 286.00 308.00 78.6M
2021-03-09 296.00 298.00 284.00 286.00 41.0M
2021-03-08 302.00 308.00 294.00 296.00 35.5M
2021-03-05 310.00 310.00 302.00 302.00 35.2M
2021-03-04 310.00 320.00 304.00 310.00 89.8M
2021-03-03 316.00 318.00 308.00 310.00 30.4M
2021-03-02 316.00 324.00 310.00 312.00 80.0M
2021-03-01 314.00 318.00 310.00 314.00 24.1M
2021-02-26 314.00 316.00 304.00 310.00 48.5M
2021-02-25 316.00 320.00 316.00 318.00 29.3M
2021-02-24 322.00 324.00 312.00 314.00 43.4M
2021-02-23 326.00 330.00 316.00 322.00 70.2M
2021-02-22 314.00 328.00 314.00 326.00 107.1M
2021-02-19 316.00 316.00 310.00 314.00 31.8M
2021-02-18 322.00 322.00 312.00 316.00 50.6M
2021-02-17 328.00 332.00 314.00 320.00 86.7M
2021-02-16 326.00 330.00 324.00 328.00 79.8M
2021-02-15 320.00 326.00 316.00 324.00 53.9M
2021-02-11 314.00 322.00 308.00 316.00 58.9M
2021-02-10 316.00 318.00 310.00 312.00 35.5M
2021-02-09 318.00 328.00 312.00 314.00 110.0M
2021-02-08 314.00 320.00 310.00 316.00 71.4M
2021-02-05 310.00 324.00 306.00 310.00 209.6M
2021-02-04 298.00 316.00 292.00 306.00 132.7M
2021-02-03 306.00 308.00 296.00 298.00 38.2M
2021-02-02 302.00 314.00 296.00 302.00 118.6M
2021-02-01 292.00 308.00 282.00 302.00 113.9M
2021-01-29 298.00 304.00 274.00 292.00 125.1M
2021-01-28 296.00 316.00 280.00 286.00 206.1M
2021-01-27 310.00 314.00 290.00 294.00 185.4M
2021-01-26 332.00 342.00 310.00 310.00 115.4M
2021-01-25 350.00 358.00 328.00 332.00 117.8M
2021-01-22 368.00 374.00 350.00 352.00 86.3M
2021-01-21 372.00 380.00 364.00 368.00 135.4M
2021-01-20 356.00 368.00 354.00 362.00 84.7M
2021-01-19 364.00 380.00 350.00 354.00 235.1M
2021-01-18 374.00 386.00 364.00 364.00 151.5M
2021-01-15 390.00 392.00 374.00 374.00 122.5M
2021-01-14 406.00 420.00 386.00 388.00 252.2M
2021-01-13 386.00 404.00 380.00 400.00 519.0M
2021-01-12 384.00 390.00 372.00 374.00 175.3M
2021-01-11 366.00 386.00 366.00 384.00 313.0M
2021-01-08 368.00 380.00 360.00 362.00 189.5M
2021-01-07 346.00 368.00 342.00 360.00 242.1M
2021-01-06 366.00 372.00 344.00 346.00 228.8M
2021-01-05 370.00 396.00 362.00 366.00 573.2M
2021-01-04 350.00 362.00 328.00 362.00 263.2M