366.00
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 | 306.00 | 308.00 | 304.00 | 304.00 | 5.6M |
| 2022-12-29 | 304.00 | 304.00 | 298.00 | 304.00 | 8.7M |
| 2022-12-28 | 312.00 | 314.00 | 302.00 | 302.00 | 11.4M |
| 2022-12-27 | 306.00 | 312.00 | 304.00 | 310.00 | 4.2M |
| 2022-12-26 | 316.00 | 316.00 | 306.00 | 306.00 | 6.3M |
| 2022-12-23 | 314.00 | 316.00 | 312.00 | 314.00 | 5.5M |
| 2022-12-22 | 316.00 | 322.00 | 314.00 | 314.00 | 7.6M |
| 2022-12-21 | 314.00 | 318.00 | 312.00 | 314.00 | 6.1M |
| 2022-12-20 | 312.00 | 328.00 | 310.00 | 312.00 | 11.2M |
| 2022-12-19 | 318.00 | 320.00 | 310.00 | 312.00 | 8.5M |
| 2022-12-16 | 324.00 | 324.00 | 308.00 | 318.00 | 10.3M |
| 2022-12-15 | 328.00 | 330.00 | 318.00 | 324.00 | 12.3M |
| 2022-12-14 | 318.00 | 330.00 | 318.00 | 326.00 | 28.5M |
| 2022-12-13 | 318.00 | 320.00 | 314.00 | 318.00 | 18.2M |
| 2022-12-12 | 304.00 | 316.00 | 302.00 | 316.00 | 36.8M |
| 2022-12-09 | 320.00 | 328.00 | 302.00 | 302.00 | 52.9M |
| 2022-12-08 | 340.00 | 340.00 | 320.00 | 322.00 | 42.4M |
| 2022-12-07 | 350.00 | 354.00 | 326.00 | 326.00 | 38.1M |
| 2022-12-06 | 362.00 | 362.00 | 350.00 | 350.00 | 23.1M |
| 2022-12-05 | 362.00 | 376.00 | 358.00 | 358.00 | 42.2M |
| 2022-12-02 | 364.00 | 366.00 | 360.00 | 362.00 | 8.0M |
| 2022-12-01 | 364.00 | 368.00 | 364.00 | 364.00 | 24.9M |
| 2022-11-30 | 360.00 | 370.00 | 360.00 | 360.00 | 45.1M |
| 2022-11-29 | 358.00 | 364.00 | 358.00 | 360.00 | 23.8M |
| 2022-11-28 | 360.00 | 364.00 | 354.00 | 354.00 | 17.9M |
| 2022-11-25 | 370.00 | 372.00 | 358.00 | 358.00 | 29.3M |
| 2022-11-24 | 370.00 | 372.00 | 370.00 | 370.00 | 9.3M |
| 2022-11-23 | 370.00 | 374.00 | 366.00 | 368.00 | 10.2M |
| 2022-11-22 | 370.00 | 376.00 | 366.00 | 366.00 | 18.1M |
| 2022-11-21 | 370.00 | 374.00 | 368.00 | 368.00 | 37.0M |
| 2022-11-18 | 366.00 | 372.00 | 362.00 | 366.00 | 11.9M |
| 2022-11-17 | 362.00 | 368.00 | 356.00 | 362.00 | 17.3M |
| 2022-11-16 | 374.00 | 388.00 | 364.00 | 364.00 | 61.6M |
| 2022-11-15 | 366.00 | 374.00 | 364.00 | 368.00 | 38.0M |
| 2022-11-14 | 356.00 | 366.00 | 356.00 | 364.00 | 19.9M |
| 2022-11-11 | 352.00 | 360.00 | 352.00 | 356.00 | 15.5M |
| 2022-11-10 | 370.00 | 374.00 | 350.00 | 352.00 | 84.6M |
| 2022-11-09 | 386.00 | 388.00 | 370.00 | 374.00 | 52.5M |
| 2022-11-08 | 388.00 | 390.00 | 382.00 | 384.00 | 18.6M |
| 2022-11-07 | 388.00 | 392.00 | 384.00 | 386.00 | 44.9M |
| 2022-11-04 | 398.00 | 400.00 | 386.00 | 386.00 | 70.9M |
| 2022-11-03 | 386.00 | 412.00 | 384.00 | 396.00 | 93.2M |
| 2022-11-02 | 386.00 | 392.00 | 380.00 | 380.00 | 26.0M |
| 2022-11-01 | 394.00 | 394.00 | 382.00 | 384.00 | 23.9M |
| 2022-10-31 | 388.00 | 396.00 | 386.00 | 392.00 | 32.0M |
| 2022-10-28 | 396.00 | 400.00 | 386.00 | 386.00 | 19.0M |
| 2022-10-27 | 388.00 | 404.00 | 388.00 | 396.00 | 39.5M |
| 2022-10-26 | 384.00 | 394.00 | 382.00 | 388.00 | 27.5M |
| 2022-10-25 | 386.00 | 390.00 | 380.00 | 380.00 | 34.2M |
| 2022-10-24 | 390.00 | 394.00 | 386.00 | 386.00 | 23.6M |
| 2022-10-21 | 392.00 | 398.00 | 386.00 | 386.00 | 20.0M |
| 2022-10-20 | 384.00 | 392.00 | 384.00 | 390.00 | 21.0M |
| 2022-10-19 | 396.00 | 404.00 | 380.00 | 382.00 | 65.9M |
| 2022-10-18 | 412.00 | 418.00 | 392.00 | 398.00 | 44.1M |
| 2022-10-17 | 412.00 | 412.00 | 400.00 | 410.00 | 33.9M |
| 2022-10-14 | 402.00 | 414.00 | 402.00 | 410.00 | 56.0M |
| 2022-10-13 | 402.00 | 404.00 | 398.00 | 402.00 | 27.8M |
| 2022-10-12 | 392.00 | 398.00 | 388.00 | 394.00 | 22.6M |
| 2022-10-11 | 390.00 | 398.00 | 390.00 | 390.00 | 21.5M |
| 2022-10-10 | 402.00 | 402.00 | 386.00 | 390.00 | 32.7M |
| 2022-10-07 | 404.00 | 404.00 | 396.00 | 402.00 | 21.6M |
| 2022-10-06 | 396.00 | 410.00 | 396.00 | 402.00 | 36.4M |
| 2022-10-05 | 398.00 | 406.00 | 394.00 | 396.00 | 53.1M |
| 2022-10-04 | 382.00 | 396.00 | 380.00 | 396.00 | 45.0M |
| 2022-10-03 | 376.00 | 390.00 | 372.00 | 378.00 | 29.0M |
| 2022-09-30 | 394.00 | 394.00 | 370.00 | 376.00 | 71.9M |
| 2022-09-29 | 398.00 | 408.00 | 390.00 | 390.00 | 77.5M |
| 2022-09-28 | 424.00 | 432.00 | 398.00 | 398.00 | 54.0M |
| 2022-09-27 | 416.00 | 428.00 | 416.00 | 426.00 | 36.2M |
| 2022-09-26 | 426.00 | 426.00 | 412.00 | 416.00 | 53.1M |
| 2022-09-23 | 430.00 | 436.00 | 424.00 | 428.00 | 34.4M |
| 2022-09-22 | 428.00 | 438.00 | 422.00 | 434.00 | 61.1M |
| 2022-09-21 | 424.00 | 428.00 | 412.00 | 426.00 | 52.6M |
| 2022-09-20 | 460.00 | 460.00 | 420.00 | 422.00 | 51.2M |
| 2022-09-19 | 430.00 | 440.00 | 410.00 | 420.00 | 107.7M |
| 2022-09-16 | 444.00 | 446.00 | 422.00 | 428.00 | 129.7M |
| 2022-09-15 | 424.00 | 448.00 | 424.00 | 442.00 | 180.6M |
| 2022-09-14 | 420.00 | 424.00 | 414.00 | 422.00 | 42.8M |
| 2022-09-13 | 428.00 | 434.00 | 420.00 | 426.00 | 63.7M |
| 2022-09-12 | 428.00 | 444.00 | 426.00 | 428.00 | 153.4M |
| 2022-09-09 | 414.00 | 426.00 | 404.00 | 426.00 | 121.7M |
| 2022-09-08 | 416.00 | 428.00 | 410.00 | 412.00 | 104.3M |
| 2022-09-07 | 420.00 | 424.00 | 406.00 | 412.00 | 77.9M |
| 2022-09-06 | 426.00 | 434.00 | 416.00 | 420.00 | 111.8M |
| 2022-09-05 | 430.00 | 434.00 | 410.00 | 422.00 | 216.5M |
| 2022-09-02 | 384.00 | 422.00 | 384.00 | 418.00 | 380.5M |
| 2022-09-01 | 380.00 | 394.00 | 374.00 | 382.00 | 100.1M |
| 2022-08-31 | 378.00 | 380.00 | 372.00 | 376.00 | 27.7M |
| 2022-08-30 | 384.00 | 388.00 | 378.00 | 378.00 | 56.4M |
| 2022-08-29 | 372.00 | 384.00 | 366.00 | 380.00 | 43.3M |
| 2022-08-26 | 380.00 | 386.00 | 374.00 | 378.00 | 51.2M |
| 2022-08-25 | 370.00 | 386.00 | 364.00 | 380.00 | 78.4M |
| 2022-08-24 | 374.00 | 376.00 | 366.00 | 368.00 | 41.8M |
| 2022-08-23 | 360.00 | 378.00 | 358.00 | 372.00 | 59.7M |
| 2022-08-22 | 372.00 | 376.00 | 352.00 | 358.00 | 52.0M |
| 2022-08-19 | 374.00 | 376.00 | 370.00 | 372.00 | 23.4M |
| 2022-08-18 | 368.00 | 378.00 | 368.00 | 370.00 | 33.8M |
| 2022-08-16 | 380.00 | 380.00 | 366.00 | 366.00 | 34.8M |
| 2022-08-15 | 370.00 | 378.00 | 370.00 | 374.00 | 62.9M |
| 2022-08-12 | 372.00 | 374.00 | 366.00 | 370.00 | 31.8M |
| 2022-08-11 | 376.00 | 378.00 | 368.00 | 368.00 | 59.3M |
| 2022-08-10 | 368.00 | 378.00 | 364.00 | 368.00 | 67.9M |
| 2022-08-09 | 370.00 | 374.00 | 362.00 | 364.00 | 59.2M |
| 2022-08-08 | 364.00 | 370.00 | 360.00 | 364.00 | 27.9M |
| 2022-08-05 | 362.00 | 368.00 | 354.00 | 364.00 | 40.3M |
| 2022-08-04 | 378.00 | 380.00 | 358.00 | 362.00 | 83.5M |
| 2022-08-03 | 372.00 | 382.00 | 370.00 | 378.00 | 37.6M |
| 2022-08-02 | 386.00 | 390.00 | 370.00 | 372.00 | 47.8M |
| 2022-08-01 | 394.00 | 398.00 | 384.00 | 386.00 | 60.9M |
| 2022-07-29 | 392.00 | 412.00 | 392.00 | 392.00 | 117.8M |
| 2022-07-28 | 400.00 | 404.00 | 390.00 | 392.00 | 85.3M |
| 2022-07-27 | 378.00 | 402.00 | 370.00 | 398.00 | 136.9M |
| 2022-07-26 | 382.00 | 388.00 | 374.00 | 374.00 | 48.4M |
| 2022-07-25 | 380.00 | 386.00 | 376.00 | 380.00 | 53.0M |
| 2022-07-22 | 370.00 | 384.00 | 364.00 | 376.00 | 60.8M |
| 2022-07-21 | 376.00 | 380.00 | 366.00 | 368.00 | 39.4M |
| 2022-07-20 | 360.00 | 376.00 | 354.00 | 374.00 | 53.6M |
| 2022-07-19 | 334.00 | 354.00 | 332.00 | 352.00 | 33.6M |
| 2022-07-18 | 338.00 | 342.00 | 330.00 | 334.00 | 18.9M |
| 2022-07-15 | 350.00 | 350.00 | 332.00 | 334.00 | 35.8M |
| 2022-07-14 | 362.00 | 364.00 | 348.00 | 350.00 | 37.1M |
| 2022-07-13 | 370.00 | 372.00 | 356.00 | 360.00 | 26.6M |
| 2022-07-12 | 360.00 | 372.00 | 358.00 | 364.00 | 45.5M |
| 2022-07-11 | 360.00 | 370.00 | 354.00 | 356.00 | 30.4M |
| 2022-07-08 | 346.00 | 364.00 | 344.00 | 358.00 | 43.9M |
| 2022-07-07 | 350.00 | 350.00 | 338.00 | 342.00 | 13.2M |
| 2022-07-06 | 348.00 | 350.00 | 336.00 | 340.00 | 24.7M |
| 2022-07-05 | 342.00 | 354.00 | 340.00 | 350.00 | 51.9M |
| 2022-07-04 | 340.00 | 342.00 | 322.00 | 336.00 | 57.8M |
| 2022-07-01 | 350.00 | 356.00 | 330.00 | 336.00 | 62.4M |
| 2022-06-30 | 376.00 | 378.00 | 348.00 | 348.00 | 78.1M |
| 2022-06-29 | 380.00 | 388.00 | 374.00 | 374.00 | 28.0M |
| 2022-06-28 | 382.00 | 388.00 | 374.00 | 380.00 | 43.1M |
| 2022-06-27 | 380.00 | 386.00 | 372.00 | 380.00 | 32.8M |
| 2022-06-24 | 374.00 | 388.00 | 374.00 | 378.00 | 42.0M |
| 2022-06-23 | 390.00 | 394.00 | 370.00 | 372.00 | 59.4M |
| 2022-06-22 | 404.00 | 418.00 | 384.00 | 388.00 | 141.2M |
| 2022-06-21 | 382.00 | 404.00 | 380.00 | 400.00 | 91.2M |
| 2022-06-20 | 372.00 | 380.00 | 364.00 | 374.00 | 42.8M |
| 2022-06-17 | 386.00 | 386.00 | 368.00 | 372.00 | 57.7M |
| 2022-06-16 | 382.00 | 408.00 | 380.00 | 386.00 | 134.0M |
| 2022-06-15 | 382.00 | 386.00 | 356.00 | 376.00 | 82.6M |
| 2022-06-14 | 370.00 | 386.00 | 360.00 | 382.00 | 136.3M |
| 2022-06-13 | 404.00 | 404.00 | 378.00 | 378.00 | 147.3M |
| 2022-06-10 | 418.00 | 422.00 | 404.00 | 406.00 | 91.0M |
| 2022-06-09 | 414.00 | 430.00 | 408.00 | 418.00 | 128.9M |
| 2022-06-08 | 436.00 | 436.00 | 412.00 | 412.00 | 156.9M |
| 2022-06-07 | 454.00 | 464.00 | 434.00 | 434.00 | 226.2M |
| 2022-06-06 | 438.00 | 452.00 | 432.00 | 450.00 | 180.5M |
| 2022-06-03 | 418.00 | 440.00 | 414.00 | 432.00 | 157.1M |
| 2022-06-02 | 438.00 | 442.00 | 410.00 | 414.00 | 166.9M |
| 2022-05-31 | 404.00 | 440.00 | 404.00 | 436.00 | 228.1M |
| 2022-05-30 | 468.00 | 468.00 | 420.00 | 420.00 | 313.1M |
| 2022-05-27 | 444.00 | 464.00 | 444.00 | 448.00 | 883.9M |
| 2022-05-25 | 476.00 | 476.00 | 476.00 | 476.00 | 42.7M |
| 2022-05-24 | 510.00 | 510.00 | 510.00 | 510.00 | 26.3M |
| 2022-05-23 | 585.00 | 600.00 | 545.00 | 545.00 | 120.3M |
| 2022-05-20 | 585.00 | 615.00 | 570.00 | 585.00 | 231.7M |
| 2022-05-19 | 570.00 | 580.00 | 535.00 | 580.00 | 118.8M |
| 2022-05-18 | 590.00 | 595.00 | 560.00 | 575.00 | 148.9M |
| 2022-05-17 | 515.00 | 580.00 | 515.00 | 580.00 | 226.2M |
| 2022-05-13 | 490.00 | 520.00 | 486.00 | 510.00 | 98.4M |
| 2022-05-12 | 525.00 | 530.00 | 476.00 | 486.00 | 168.9M |
| 2022-05-11 | 500.00 | 545.00 | 500.00 | 510.00 | 133.7M |
| 2022-05-10 | 525.00 | 535.00 | 498.00 | 500.00 | 162.3M |
| 2022-05-09 | 550.00 | 575.00 | 525.00 | 535.00 | 132.9M |
| 2022-04-28 | 545.00 | 565.00 | 540.00 | 545.00 | 105.6M |
| 2022-04-27 | 505.00 | 545.00 | 498.00 | 545.00 | 131.1M |
| 2022-04-26 | 515.00 | 525.00 | 494.00 | 505.00 | 89.8M |
| 2022-04-25 | 510.00 | 525.00 | 480.00 | 510.00 | 121.0M |
| 2022-04-22 | 520.00 | 555.00 | 505.00 | 515.00 | 179.4M |
| 2022-04-21 | 550.00 | 575.00 | 510.00 | 520.00 | 280.3M |
| 2022-04-20 | 575.00 | 600.00 | 535.00 | 545.00 | 297.4M |
| 2022-04-19 | 580.00 | 595.00 | 565.00 | 570.00 | 116.6M |
| 2022-04-18 | 605.00 | 615.00 | 575.00 | 585.00 | 191.1M |
| 2022-04-14 | 645.00 | 645.00 | 605.00 | 610.00 | 162.4M |
| 2022-04-13 | 580.00 | 640.00 | 570.00 | 635.00 | 360.6M |
| 2022-04-12 | 585.00 | 590.00 | 550.00 | 570.00 | 129.2M |
| 2022-04-11 | 580.00 | 610.00 | 560.00 | 585.00 | 294.8M |
| 2022-04-08 | 535.00 | 585.00 | 520.00 | 585.00 | 272.4M |
| 2022-04-07 | 535.00 | 565.00 | 515.00 | 530.00 | 262.9M |
| 2022-04-06 | 458.00 | 560.00 | 454.00 | 535.00 | 715.2M |
| 2022-04-05 | 420.00 | 458.00 | 420.00 | 454.00 | 195.8M |
| 2022-04-04 | 412.00 | 430.00 | 404.00 | 418.00 | 76.0M |
| 2022-04-01 | 402.00 | 434.00 | 400.00 | 410.00 | 212.8M |
| 2022-03-31 | 402.00 | 410.00 | 392.00 | 400.00 | 86.3M |
| 2022-03-30 | 404.00 | 408.00 | 382.00 | 402.00 | 134.0M |
| 2022-03-29 | 426.00 | 426.00 | 400.00 | 400.00 | 151.0M |
| 2022-03-28 | 434.00 | 434.00 | 420.00 | 426.00 | 35.6M |
| 2022-03-25 | 444.00 | 444.00 | 426.00 | 430.00 | 66.8M |
| 2022-03-24 | 444.00 | 448.00 | 432.00 | 442.00 | 129.1M |
| 2022-03-23 | 430.00 | 450.00 | 430.00 | 442.00 | 95.6M |
| 2022-03-22 | 416.00 | 430.00 | 414.00 | 428.00 | 60.6M |
| 2022-03-21 | 430.00 | 432.00 | 408.00 | 416.00 | 54.2M |
| 2022-03-18 | 410.00 | 434.00 | 410.00 | 426.00 | 98.3M |
| 2022-03-17 | 414.00 | 418.00 | 398.00 | 416.00 | 111.9M |
| 2022-03-16 | 386.00 | 416.00 | 380.00 | 416.00 | 249.6M |
| 2022-03-15 | 370.00 | 388.00 | 366.00 | 380.00 | 171.2M |
| 2022-03-14 | 390.00 | 398.00 | 366.00 | 370.00 | 272.8M |
| 2022-03-11 | 392.00 | 428.00 | 392.00 | 392.00 | 464.3M |
| 2022-03-10 | 450.00 | 454.00 | 420.00 | 420.00 | 251.5M |
| 2022-03-09 | 466.00 | 472.00 | 432.00 | 450.00 | 185.2M |
| 2022-03-08 | 430.00 | 484.00 | 430.00 | 460.00 | 750.2M |
| 2022-03-07 | 440.00 | 446.00 | 416.00 | 422.00 | 154.8M |
| 2022-03-04 | 424.00 | 446.00 | 418.00 | 436.00 | 242.1M |
| 2022-03-02 | 430.00 | 442.00 | 404.00 | 420.00 | 284.1M |
| 2022-03-01 | 412.00 | 452.00 | 412.00 | 422.00 | 481.3M |
| 2022-02-25 | 424.00 | 428.00 | 404.00 | 406.00 | 78.0M |
| 2022-02-24 | 416.00 | 426.00 | 392.00 | 418.00 | 263.8M |
| 2022-02-23 | 400.00 | 424.00 | 380.00 | 412.00 | 406.1M |
| 2022-02-22 | 358.00 | 402.00 | 348.00 | 396.00 | 408.3M |
| 2022-02-21 | 346.00 | 370.00 | 346.00 | 358.00 | 215.6M |
| 2022-02-18 | 348.00 | 352.00 | 338.00 | 344.00 | 51.7M |
| 2022-02-17 | 348.00 | 350.00 | 330.00 | 348.00 | 133.9M |
| 2022-02-16 | 326.00 | 352.00 | 326.00 | 348.00 | 204.5M |
| 2022-02-15 | 304.00 | 330.00 | 304.00 | 328.00 | 253.8M |
| 2022-02-14 | 292.00 | 306.00 | 288.00 | 304.00 | 118.7M |
| 2022-02-11 | 278.00 | 308.00 | 274.00 | 290.00 | 243.5M |
| 2022-02-10 | 276.00 | 280.00 | 270.00 | 276.00 | 70.7M |
| 2022-02-09 | 258.00 | 278.00 | 258.00 | 276.00 | 104.6M |
| 2022-02-08 | 256.00 | 262.00 | 254.00 | 258.00 | 31.3M |
| 2022-02-07 | 256.00 | 258.00 | 252.00 | 254.00 | 18.5M |
| 2022-02-04 | 252.00 | 256.00 | 250.00 | 254.00 | 26.3M |
| 2022-02-03 | 252.00 | 256.00 | 250.00 | 250.00 | 16.1M |
| 2022-02-02 | 252.00 | 256.00 | 250.00 | 254.00 | 27.2M |
| 2022-01-31 | 266.00 | 268.00 | 252.00 | 252.00 | 30.2M |
| 2022-01-28 | 266.00 | 268.00 | 260.00 | 264.00 | 30.5M |
| 2022-01-27 | 258.00 | 268.00 | 256.00 | 266.00 | 42.0M |
| 2022-01-26 | 256.00 | 264.00 | 250.00 | 258.00 | 31.4M |
| 2022-01-25 | 278.00 | 278.00 | 258.00 | 258.00 | 57.6M |
| 2022-01-24 | 240.00 | 278.00 | 240.00 | 276.00 | 177.9M |
| 2022-01-21 | 244.00 | 244.00 | 238.00 | 240.00 | 13.1M |
| 2022-01-20 | 234.00 | 244.00 | 232.00 | 244.00 | 21.1M |
| 2022-01-19 | 232.00 | 238.00 | 230.00 | 234.00 | 9.9M |
| 2022-01-18 | 246.00 | 248.00 | 230.00 | 230.00 | 32.6M |
| 2022-01-17 | 250.00 | 252.00 | 244.00 | 244.00 | 14.3M |
| 2022-01-14 | 246.00 | 252.00 | 246.00 | 246.00 | 13.4M |
| 2022-01-13 | 244.00 | 250.00 | 244.00 | 246.00 | 10.3M |
| 2022-01-12 | 246.00 | 250.00 | 244.00 | 244.00 | 12.2M |
| 2022-01-11 | 240.00 | 254.00 | 240.00 | 246.00 | 46.7M |
| 2022-01-10 | 246.00 | 248.00 | 240.00 | 242.00 | 12.7M |
| 2022-01-07 | 242.00 | 252.00 | 242.00 | 246.00 | 28.7M |
| 2022-01-06 | 256.00 | 258.00 | 242.00 | 244.00 | 48.7M |
| 2022-01-05 | 260.00 | 268.00 | 254.00 | 256.00 | 20.7M |
| 2022-01-04 | 258.00 | 264.00 | 252.00 | 260.00 | 18.5M |
| 2022-01-03 | 254.00 | 266.00 | 254.00 | 258.00 | 26.0M |