281.00
最后更新: 2025-09-26
| 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 | 212.00 | 241.00 | 212.00 | 220.00 | 0.1M |
| 2021-12-29 | 207.00 | 216.00 | 207.00 | 214.00 | 0.0M |
| 2021-12-28 | 215.00 | 215.00 | 205.00 | 205.00 | 0.0M |
| 2021-12-27 | 219.00 | 219.00 | 210.00 | 212.00 | 0.0M |
| 2021-12-24 | 213.00 | 230.00 | 213.00 | 215.00 | 0.0M |
| 2021-12-23 | 214.00 | 217.00 | 213.00 | 214.00 | 0.0M |
| 2021-12-22 | 216.00 | 218.00 | 215.00 | 215.00 | 0.0M |
| 2021-12-21 | 216.00 | 219.00 | 216.00 | 216.00 | 0.0M |
| 2021-12-20 | 218.00 | 219.00 | 215.00 | 215.00 | 0.0M |
| 2021-12-17 | 221.00 | 223.00 | 218.00 | 220.00 | 0.0M |
| 2021-12-16 | 222.00 | 223.00 | 220.00 | 220.00 | 0.0M |
| 2021-12-15 | 222.00 | 224.00 | 221.00 | 222.00 | 0.0M |
| 2021-12-14 | 220.00 | 223.00 | 220.00 | 221.00 | 0.0M |
| 2021-12-13 | 225.00 | 226.00 | 221.00 | 221.00 | 0.0M |
| 2021-12-10 | 224.00 | 226.00 | 223.00 | 223.00 | 0.0M |
| 2021-12-09 | 228.00 | 228.00 | 224.00 | 224.00 | 0.0M |
| 2021-12-08 | 225.00 | 227.00 | 225.00 | 227.00 | 0.0M |
| 2021-12-07 | 222.00 | 226.00 | 222.00 | 225.00 | 0.0M |
| 2021-12-06 | 224.00 | 227.00 | 219.00 | 222.00 | 0.0M |
| 2021-12-03 | 224.00 | 225.00 | 221.00 | 224.00 | 0.0M |
| 2021-12-02 | 227.00 | 227.00 | 220.00 | 224.00 | 0.0M |
| 2021-12-01 | 224.00 | 228.00 | 222.00 | 226.00 | 0.0M |
| 2021-11-30 | 230.00 | 233.00 | 227.00 | 227.00 | 0.0M |
| 2021-11-29 | 224.00 | 238.00 | 224.00 | 230.00 | 0.0M |
| 2021-11-26 | 239.00 | 239.00 | 226.00 | 232.00 | 0.0M |
| 2021-11-25 | 244.00 | 244.00 | 240.00 | 242.00 | 0.0M |
| 2021-11-24 | 248.00 | 248.00 | 238.00 | 240.00 | 0.0M |
| 2021-11-22 | 254.00 | 254.00 | 243.00 | 246.00 | 0.0M |
| 2021-11-19 | 250.00 | 250.00 | 242.00 | 244.00 | 0.0M |
| 2021-11-18 | 252.00 | 253.00 | 248.00 | 250.00 | 0.0M |
| 2021-11-17 | 264.00 | 264.00 | 252.00 | 252.00 | 0.0M |
| 2021-11-16 | 256.00 | 263.00 | 255.00 | 262.00 | 0.0M |
| 2021-11-15 | 254.00 | 257.00 | 251.00 | 256.00 | 0.0M |
| 2021-11-12 | 247.00 | 252.00 | 247.00 | 252.00 | 0.0M |
| 2021-11-11 | 252.00 | 252.00 | 248.00 | 248.00 | 0.0M |
| 2021-11-10 | 247.00 | 251.00 | 246.00 | 251.00 | 0.0M |
| 2021-11-09 | 247.00 | 251.00 | 247.00 | 251.00 | 0.0M |
| 2021-11-08 | 248.00 | 252.00 | 248.00 | 251.00 | 0.0M |
| 2021-11-05 | 248.00 | 251.00 | 246.00 | 248.00 | 0.0M |
| 2021-11-04 | 252.00 | 252.00 | 248.00 | 248.00 | 0.0M |
| 2021-11-02 | 252.00 | 252.00 | 248.00 | 252.00 | 0.0M |
| 2021-11-01 | 247.00 | 251.00 | 247.00 | 251.00 | 0.0M |
| 2021-10-29 | 244.00 | 250.00 | 244.00 | 249.00 | 0.0M |
| 2021-10-28 | 249.00 | 250.00 | 246.00 | 246.00 | 0.0M |
| 2021-10-27 | 247.00 | 250.00 | 245.00 | 249.00 | 0.0M |
| 2021-10-26 | 250.00 | 251.00 | 244.00 | 247.00 | 0.1M |
| 2021-10-25 | 246.00 | 252.00 | 244.00 | 250.00 | 0.0M |
| 2021-10-22 | 251.00 | 254.00 | 249.00 | 249.00 | 0.0M |
| 2021-10-21 | 250.00 | 254.00 | 247.00 | 254.00 | 0.0M |
| 2021-10-20 | 251.00 | 253.00 | 248.00 | 248.00 | 0.0M |
| 2021-10-19 | 257.00 | 259.00 | 251.00 | 253.00 | 0.0M |
| 2021-10-18 | 258.00 | 258.00 | 253.00 | 254.00 | 0.0M |
| 2021-10-15 | 258.00 | 258.00 | 248.00 | 255.00 | 0.0M |
| 2021-10-14 | 262.00 | 262.00 | 256.00 | 256.00 | 0.0M |
| 2021-10-13 | 264.00 | 264.00 | 262.00 | 262.00 | 0.0M |
| 2021-10-12 | 263.00 | 267.00 | 263.00 | 264.00 | 0.0M |
| 2021-10-11 | 270.00 | 270.00 | 263.00 | 266.00 | 0.0M |
| 2021-10-08 | 262.00 | 265.00 | 261.00 | 265.00 | 0.0M |
| 2021-10-07 | 264.00 | 265.00 | 262.00 | 264.00 | 0.0M |
| 2021-10-06 | 270.00 | 271.00 | 261.00 | 263.00 | 0.0M |
| 2021-10-05 | 265.00 | 268.00 | 262.00 | 265.00 | 0.0M |
| 2021-10-04 | 281.00 | 281.00 | 264.00 | 269.00 | 0.0M |
| 2021-10-01 | 281.00 | 283.00 | 278.00 | 281.00 | 0.0M |
| 2021-09-30 | 283.00 | 284.00 | 277.00 | 283.00 | 0.0M |
| 2021-09-29 | 281.00 | 288.00 | 273.00 | 278.00 | 0.1M |
| 2021-09-28 | 261.00 | 277.00 | 256.00 | 273.00 | 0.0M |
| 2021-09-27 | 257.00 | 258.00 | 253.00 | 257.00 | 0.0M |
| 2021-09-24 | 259.00 | 259.00 | 252.00 | 257.00 | 0.0M |
| 2021-09-22 | 258.00 | 258.00 | 253.00 | 253.00 | 0.0M |
| 2021-09-21 | 251.00 | 256.00 | 249.00 | 255.00 | 0.0M |
| 2021-09-17 | 258.00 | 263.00 | 257.00 | 261.00 | 0.0M |
| 2021-09-16 | 264.00 | 264.00 | 257.00 | 258.00 | 0.0M |
| 2021-09-15 | 251.00 | 270.00 | 251.00 | 260.00 | 0.1M |
| 2021-09-14 | 251.00 | 253.00 | 251.00 | 252.00 | 0.0M |
| 2021-09-13 | 255.00 | 255.00 | 248.00 | 250.00 | 0.0M |
| 2021-09-10 | 255.00 | 257.00 | 253.00 | 255.00 | 0.0M |
| 2021-09-09 | 257.00 | 259.00 | 254.00 | 255.00 | 0.0M |
| 2021-09-08 | 256.00 | 257.00 | 253.00 | 256.00 | 0.0M |
| 2021-09-07 | 248.00 | 255.00 | 248.00 | 252.00 | 0.0M |
| 2021-09-06 | 244.00 | 249.00 | 243.00 | 247.00 | 0.0M |
| 2021-09-03 | 242.00 | 245.00 | 242.00 | 244.00 | 0.0M |
| 2021-09-02 | 244.00 | 244.00 | 242.00 | 243.00 | 0.0M |
| 2021-09-01 | 243.00 | 245.00 | 243.00 | 244.00 | 0.0M |
| 2021-08-31 | 245.00 | 245.00 | 242.00 | 243.00 | 0.0M |
| 2021-08-30 | 243.00 | 246.00 | 242.00 | 244.00 | 0.0M |
| 2021-08-27 | 244.00 | 244.00 | 242.00 | 242.00 | 0.0M |
| 2021-08-26 | 241.00 | 246.00 | 241.00 | 245.00 | 0.0M |
| 2021-08-25 | 240.00 | 244.00 | 238.00 | 241.00 | 0.0M |
| 2021-08-24 | 250.00 | 250.00 | 242.00 | 243.00 | 0.0M |
| 2021-08-23 | 241.00 | 245.00 | 239.00 | 239.00 | 0.0M |
| 2021-08-20 | 255.00 | 256.00 | 239.00 | 240.00 | 0.0M |
| 2021-08-19 | 261.00 | 261.00 | 249.00 | 249.00 | 0.0M |
| 2021-08-18 | 258.00 | 261.00 | 255.00 | 261.00 | 0.0M |
| 2021-08-17 | 254.00 | 261.00 | 254.00 | 258.00 | 0.0M |
| 2021-08-16 | 258.00 | 264.00 | 243.00 | 255.00 | 0.1M |
| 2021-08-13 | 258.00 | 262.00 | 257.00 | 261.00 | 0.0M |
| 2021-08-12 | 256.00 | 261.00 | 248.00 | 260.00 | 0.0M |
| 2021-08-11 | 259.00 | 261.00 | 256.00 | 260.00 | 0.0M |
| 2021-08-10 | 258.00 | 258.00 | 255.00 | 255.00 | 0.0M |
| 2021-08-06 | 263.00 | 263.00 | 257.00 | 257.00 | 0.0M |
| 2021-08-05 | 261.00 | 267.00 | 261.00 | 263.00 | 0.0M |
| 2021-08-04 | 272.00 | 272.00 | 259.00 | 262.00 | 0.0M |
| 2021-08-03 | 273.00 | 274.00 | 271.00 | 273.00 | 0.0M |
| 2021-08-02 | 281.00 | 281.00 | 270.00 | 273.00 | 0.0M |
| 2021-07-30 | 284.00 | 284.00 | 269.00 | 274.00 | 0.0M |
| 2021-07-29 | 277.00 | 290.00 | 277.00 | 284.00 | 0.0M |
| 2021-07-28 | 281.00 | 281.00 | 277.00 | 279.00 | 0.0M |
| 2021-07-27 | 285.00 | 286.00 | 275.00 | 277.00 | 0.0M |
| 2021-07-26 | 283.00 | 288.00 | 277.00 | 285.00 | 0.0M |
| 2021-07-21 | 277.00 | 281.00 | 277.00 | 278.00 | 0.0M |
| 2021-07-20 | 285.00 | 293.00 | 275.00 | 277.00 | 0.1M |
| 2021-07-19 | 290.00 | 290.00 | 276.00 | 278.00 | 0.1M |
| 2021-07-16 | 293.00 | 293.00 | 290.00 | 292.00 | 0.0M |
| 2021-07-15 | 302.00 | 303.00 | 291.00 | 293.00 | 0.0M |
| 2021-07-14 | 306.00 | 306.00 | 299.00 | 299.00 | 0.0M |
| 2021-07-13 | 300.00 | 305.00 | 299.00 | 305.00 | 0.0M |
| 2021-07-12 | 305.00 | 305.00 | 298.00 | 298.00 | 0.0M |
| 2021-07-09 | 298.00 | 305.00 | 298.00 | 305.00 | 0.0M |
| 2021-07-08 | 307.00 | 307.00 | 304.00 | 305.00 | 0.0M |
| 2021-07-07 | 310.00 | 310.00 | 307.00 | 307.00 | 0.0M |
| 2021-07-06 | 310.00 | 313.00 | 307.00 | 307.00 | 0.0M |
| 2021-07-05 | 316.00 | 316.00 | 311.00 | 312.00 | 0.0M |
| 2021-07-02 | 303.00 | 320.00 | 302.00 | 315.00 | 0.1M |
| 2021-07-01 | 310.00 | 310.00 | 305.00 | 305.00 | 0.0M |
| 2021-06-30 | 313.00 | 313.00 | 309.00 | 309.00 | 0.0M |
| 2021-06-29 | 310.00 | 313.00 | 310.00 | 313.00 | 0.0M |
| 2021-06-28 | 314.00 | 314.00 | 309.00 | 309.00 | 0.0M |
| 2021-06-25 | 310.00 | 312.00 | 309.00 | 311.00 | 0.0M |
| 2021-06-24 | 309.00 | 314.00 | 309.00 | 311.00 | 0.0M |
| 2021-06-23 | 309.00 | 310.00 | 308.00 | 310.00 | 0.0M |
| 2021-06-22 | 312.00 | 312.00 | 308.00 | 310.00 | 0.0M |
| 2021-06-21 | 305.00 | 311.00 | 305.00 | 309.00 | 0.0M |
| 2021-06-18 | 314.00 | 314.00 | 308.00 | 312.00 | 0.0M |
| 2021-06-17 | 311.00 | 317.00 | 311.00 | 312.00 | 0.0M |
| 2021-06-16 | 310.00 | 315.00 | 310.00 | 311.00 | 0.0M |
| 2021-06-15 | 308.00 | 320.00 | 308.00 | 310.00 | 0.0M |
| 2021-06-14 | 322.00 | 322.00 | 303.00 | 308.00 | 0.1M |
| 2021-06-11 | 325.00 | 326.00 | 315.00 | 319.00 | 0.1M |
| 2021-06-10 | 330.00 | 330.00 | 318.00 | 325.00 | 0.1M |
| 2021-06-09 | 300.00 | 330.00 | 300.00 | 328.00 | 0.2M |
| 2021-06-08 | 317.00 | 317.00 | 299.00 | 300.00 | 0.1M |
| 2021-06-07 | 315.00 | 324.00 | 307.00 | 317.00 | 0.1M |
| 2021-06-04 | 296.00 | 315.00 | 292.00 | 314.00 | 0.1M |
| 2021-06-03 | 305.00 | 310.00 | 292.00 | 293.00 | 0.1M |
| 2021-06-02 | 309.00 | 315.00 | 301.00 | 305.00 | 0.1M |
| 2021-06-01 | 292.00 | 325.00 | 292.00 | 313.00 | 0.2M |
| 2021-05-31 | 293.00 | 296.00 | 286.00 | 289.00 | 0.0M |
| 2021-05-28 | 276.00 | 292.00 | 276.00 | 292.00 | 0.1M |
| 2021-05-27 | 278.00 | 278.00 | 271.00 | 276.00 | 0.0M |
| 2021-05-26 | 274.00 | 275.00 | 273.00 | 274.00 | 0.0M |
| 2021-05-25 | 275.00 | 275.00 | 271.00 | 275.00 | 0.0M |
| 2021-05-24 | 271.00 | 275.00 | 270.00 | 273.00 | 0.0M |
| 2021-05-21 | 277.00 | 277.00 | 268.00 | 276.00 | 0.0M |
| 2021-05-20 | 276.00 | 278.00 | 275.00 | 276.00 | 0.0M |
| 2021-05-19 | 268.00 | 279.00 | 268.00 | 272.00 | 0.0M |
| 2021-05-18 | 270.00 | 272.00 | 269.00 | 270.00 | 0.0M |
| 2021-05-17 | 265.00 | 270.00 | 265.00 | 267.00 | 0.0M |
| 2021-05-14 | 269.00 | 269.00 | 264.00 | 264.00 | 0.0M |
| 2021-05-13 | 273.00 | 273.00 | 260.00 | 265.00 | 0.0M |
| 2021-05-12 | 269.00 | 274.00 | 269.00 | 271.00 | 0.0M |
| 2021-05-11 | 272.00 | 273.00 | 270.00 | 270.00 | 0.0M |
| 2021-05-10 | 272.00 | 272.00 | 270.00 | 271.00 | 0.0M |
| 2021-05-07 | 275.00 | 275.00 | 270.00 | 270.00 | 0.0M |
| 2021-05-06 | 271.00 | 273.00 | 271.00 | 272.00 | 0.0M |
| 2021-04-30 | 271.00 | 274.00 | 271.00 | 272.00 | 0.0M |
| 2021-04-28 | 275.00 | 275.00 | 272.00 | 272.00 | 0.0M |
| 2021-04-27 | 273.00 | 274.00 | 273.00 | 273.00 | 0.0M |
| 2021-04-26 | 272.00 | 272.00 | 271.00 | 272.00 | 0.0M |
| 2021-04-23 | 265.00 | 269.00 | 265.00 | 267.00 | 0.0M |
| 2021-04-22 | 273.00 | 273.00 | 265.00 | 268.00 | 0.0M |
| 2021-04-21 | 272.00 | 273.00 | 267.00 | 270.00 | 0.0M |
| 2021-04-20 | 277.00 | 277.00 | 272.00 | 273.00 | 0.0M |
| 2021-04-19 | 273.00 | 276.00 | 273.00 | 273.00 | 0.0M |
| 2021-04-16 | 271.00 | 275.00 | 271.00 | 275.00 | 0.0M |
| 2021-04-15 | 275.00 | 278.00 | 272.00 | 272.00 | 0.0M |
| 2021-04-14 | 289.00 | 289.00 | 271.00 | 274.00 | 0.0M |
| 2021-04-13 | 288.00 | 292.00 | 288.00 | 288.00 | 0.0M |
| 2021-04-12 | 290.00 | 293.00 | 290.00 | 290.00 | 0.0M |
| 2021-04-09 | 289.00 | 292.00 | 289.00 | 290.00 | 0.0M |
| 2021-04-08 | 291.00 | 294.00 | 287.00 | 288.00 | 0.0M |
| 2021-04-07 | 293.00 | 294.00 | 292.00 | 294.00 | 0.0M |
| 2021-04-06 | 293.00 | 293.00 | 289.00 | 293.00 | 0.0M |
| 2021-04-05 | 291.00 | 293.00 | 290.00 | 292.00 | 0.0M |
| 2021-04-02 | 291.00 | 294.00 | 291.00 | 292.00 | 0.0M |
| 2021-04-01 | 294.00 | 294.00 | 292.00 | 292.00 | 0.0M |
| 2021-03-31 | 295.00 | 297.00 | 291.00 | 293.00 | 0.0M |
| 2021-03-30 | 292.00 | 300.00 | 292.00 | 293.00 | 0.0M |
| 2021-03-29 | 299.00 | 299.00 | 294.00 | 295.00 | 0.0M |
| 2021-03-26 | 300.00 | 301.00 | 295.00 | 299.00 | 0.0M |
| 2021-03-25 | 297.00 | 299.00 | 297.00 | 297.00 | 0.0M |
| 2021-03-24 | 299.00 | 300.00 | 297.00 | 297.00 | 0.0M |
| 2021-03-23 | 304.00 | 304.00 | 299.00 | 301.00 | 0.0M |
| 2021-03-22 | 300.00 | 302.00 | 298.00 | 299.00 | 0.0M |
| 2021-03-19 | 303.00 | 305.00 | 299.00 | 301.00 | 0.1M |
| 2021-03-18 | 307.00 | 309.00 | 302.00 | 305.00 | 0.0M |
| 2021-03-17 | 306.00 | 307.00 | 303.00 | 304.00 | 0.0M |
| 2021-03-16 | 303.00 | 307.00 | 299.00 | 303.00 | 0.0M |
| 2021-03-15 | 301.00 | 301.00 | 297.00 | 300.00 | 0.0M |
| 2021-03-12 | 300.00 | 300.00 | 297.00 | 299.00 | 0.0M |
| 2021-03-11 | 299.00 | 301.00 | 296.00 | 297.00 | 0.0M |
| 2021-03-10 | 298.00 | 298.00 | 296.00 | 296.00 | 0.0M |
| 2021-03-09 | 296.00 | 297.00 | 293.00 | 295.00 | 0.0M |
| 2021-03-08 | 293.00 | 294.00 | 291.00 | 292.00 | 0.0M |
| 2021-03-05 | 296.00 | 296.00 | 290.00 | 291.00 | 0.0M |
| 2021-03-04 | 299.00 | 299.00 | 292.00 | 295.00 | 0.0M |
| 2021-03-03 | 300.00 | 300.00 | 296.00 | 297.00 | 0.0M |
| 2021-03-02 | 300.00 | 301.00 | 296.00 | 296.00 | 0.0M |
| 2021-03-01 | 294.00 | 295.00 | 291.00 | 295.00 | 0.0M |
| 2021-02-26 | 297.00 | 299.00 | 294.00 | 295.00 | 0.0M |
| 2021-02-25 | 302.00 | 303.00 | 299.00 | 301.00 | 0.0M |
| 2021-02-24 | 303.00 | 314.00 | 300.00 | 300.00 | 0.1M |
| 2021-02-22 | 303.00 | 303.00 | 298.00 | 301.00 | 0.0M |
| 2021-02-19 | 299.00 | 302.00 | 298.00 | 298.00 | 0.0M |
| 2021-02-18 | 306.00 | 309.00 | 298.00 | 300.00 | 0.1M |
| 2021-02-17 | 306.00 | 308.00 | 301.00 | 304.00 | 0.0M |
| 2021-02-16 | 312.00 | 313.00 | 306.00 | 306.00 | 0.0M |
| 2021-02-15 | 318.00 | 318.00 | 310.00 | 310.00 | 0.0M |
| 2021-02-12 | 317.00 | 318.00 | 310.00 | 310.00 | 0.0M |
| 2021-02-10 | 317.00 | 319.00 | 314.00 | 319.00 | 0.0M |
| 2021-02-09 | 318.00 | 318.00 | 315.00 | 315.00 | 0.0M |
| 2021-02-08 | 310.00 | 321.00 | 310.00 | 318.00 | 0.0M |
| 2021-02-05 | 308.00 | 311.00 | 307.00 | 310.00 | 0.0M |
| 2021-02-04 | 310.00 | 311.00 | 306.00 | 308.00 | 0.0M |
| 2021-02-03 | 314.00 | 314.00 | 308.00 | 311.00 | 0.0M |
| 2021-02-02 | 312.00 | 312.00 | 305.00 | 308.00 | 0.0M |
| 2021-02-01 | 307.00 | 309.00 | 300.00 | 306.00 | 0.0M |
| 2021-01-29 | 308.00 | 312.00 | 302.00 | 302.00 | 0.0M |
| 2021-01-28 | 312.00 | 314.00 | 307.00 | 310.00 | 0.0M |
| 2021-01-27 | 314.00 | 318.00 | 312.00 | 315.00 | 0.0M |
| 2021-01-26 | 319.00 | 319.00 | 312.00 | 313.00 | 0.0M |
| 2021-01-25 | 312.00 | 319.00 | 309.00 | 317.00 | 0.0M |
| 2021-01-22 | 308.00 | 312.00 | 308.00 | 312.00 | 0.0M |
| 2021-01-21 | 308.00 | 311.00 | 306.00 | 308.00 | 0.0M |
| 2021-01-20 | 311.00 | 311.00 | 307.00 | 310.00 | 0.0M |
| 2021-01-19 | 308.00 | 313.00 | 306.00 | 309.00 | 0.0M |
| 2021-01-18 | 307.00 | 312.00 | 305.00 | 307.00 | 0.0M |
| 2021-01-15 | 310.00 | 312.00 | 304.00 | 311.00 | 0.0M |
| 2021-01-14 | 317.00 | 317.00 | 309.00 | 311.00 | 0.0M |
| 2021-01-13 | 308.00 | 319.00 | 308.00 | 316.00 | 0.0M |
| 2021-01-12 | 317.00 | 317.00 | 308.00 | 314.00 | 0.0M |
| 2021-01-08 | 321.00 | 321.00 | 311.00 | 314.00 | 0.1M |
| 2021-01-07 | 318.00 | 324.00 | 315.00 | 318.00 | 0.1M |
| 2021-01-06 | 322.00 | 322.00 | 315.00 | 318.00 | 0.1M |
| 2021-01-05 | 370.00 | 371.00 | 325.00 | 328.00 | 0.4M |
| 2021-01-04 | 380.00 | 395.00 | 348.00 | 365.00 | 0.5M |