296.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 333.00 | 337.00 | 332.00 | 333.00 | 0.0M |
| 2022-12-29 | 320.00 | 334.00 | 320.00 | 325.00 | 0.0M |
| 2022-12-28 | 317.00 | 319.00 | 311.00 | 319.00 | 0.0M |
| 2022-12-27 | 328.00 | 329.00 | 313.00 | 320.00 | 0.0M |
| 2022-12-26 | 337.00 | 344.00 | 320.00 | 335.00 | 0.0M |
| 2022-12-23 | 336.00 | 340.00 | 335.00 | 339.00 | 0.0M |
| 2022-12-22 | 347.00 | 350.00 | 336.00 | 341.00 | 0.0M |
| 2022-12-21 | 357.00 | 363.00 | 346.00 | 347.00 | 0.0M |
| 2022-12-20 | 356.00 | 364.00 | 354.00 | 355.00 | 0.0M |
| 2022-12-19 | 365.00 | 365.00 | 358.00 | 358.00 | 0.0M |
| 2022-12-16 | 358.00 | 362.00 | 358.00 | 358.00 | 0.0M |
| 2022-12-15 | 363.00 | 363.00 | 359.00 | 359.00 | 0.0M |
| 2022-12-14 | 364.00 | 366.00 | 360.00 | 363.00 | 0.0M |
| 2022-12-13 | 368.00 | 368.00 | 361.00 | 364.00 | 0.0M |
| 2022-12-12 | 369.00 | 370.00 | 355.00 | 360.00 | 0.0M |
| 2022-12-09 | 364.00 | 369.00 | 363.00 | 368.00 | 0.0M |
| 2022-12-08 | 364.00 | 364.00 | 360.00 | 363.00 | 0.0M |
| 2022-12-07 | 364.00 | 367.00 | 363.00 | 363.00 | 0.0M |
| 2022-12-06 | 368.00 | 368.00 | 360.00 | 367.00 | 0.0M |
| 2022-12-05 | 377.00 | 377.00 | 369.00 | 370.00 | 0.0M |
| 2022-12-02 | 382.00 | 382.00 | 367.00 | 371.00 | 0.0M |
| 2022-12-01 | 382.00 | 383.00 | 367.00 | 381.00 | 0.0M |
| 2022-11-30 | 382.00 | 383.00 | 380.00 | 382.00 | 0.0M |
| 2022-11-29 | 380.00 | 385.00 | 380.00 | 385.00 | 0.0M |
| 2022-11-28 | 385.00 | 387.00 | 383.00 | 387.00 | 0.0M |
| 2022-11-25 | 390.00 | 390.00 | 383.00 | 385.00 | 0.0M |
| 2022-11-24 | 378.00 | 390.00 | 377.00 | 384.00 | 0.0M |
| 2022-11-22 | 385.00 | 387.00 | 378.00 | 378.00 | 0.0M |
| 2022-11-21 | 386.00 | 386.00 | 384.00 | 384.00 | 0.0M |
| 2022-11-18 | 390.00 | 390.00 | 381.00 | 386.00 | 0.0M |
| 2022-11-17 | 387.00 | 389.00 | 387.00 | 389.00 | 0.0M |
| 2022-11-16 | 390.00 | 390.00 | 387.00 | 387.00 | 0.0M |
| 2022-11-15 | 389.00 | 390.00 | 388.00 | 388.00 | 0.0M |
| 2022-11-14 | 394.00 | 394.00 | 388.00 | 389.00 | 0.0M |
| 2022-11-11 | 389.00 | 392.00 | 389.00 | 391.00 | 0.0M |
| 2022-11-10 | 389.00 | 389.00 | 387.00 | 389.00 | 0.0M |
| 2022-11-09 | 392.00 | 397.00 | 388.00 | 388.00 | 0.0M |
| 2022-11-08 | 390.00 | 394.00 | 389.00 | 390.00 | 0.0M |
| 2022-11-07 | 389.00 | 390.00 | 389.00 | 390.00 | 0.0M |
| 2022-11-04 | 391.00 | 392.00 | 387.00 | 392.00 | 0.0M |
| 2022-11-02 | 393.00 | 393.00 | 391.00 | 392.00 | 0.0M |
| 2022-11-01 | 394.00 | 395.00 | 392.00 | 393.00 | 0.0M |
| 2022-10-31 | 391.00 | 394.00 | 390.00 | 392.00 | 0.0M |
| 2022-10-28 | 395.00 | 395.00 | 390.00 | 390.00 | 0.0M |
| 2022-10-27 | 397.00 | 397.00 | 393.00 | 395.00 | 0.0M |
| 2022-10-26 | 397.00 | 397.00 | 388.00 | 390.00 | 0.0M |
| 2022-10-25 | 398.00 | 398.00 | 392.00 | 393.00 | 0.0M |
| 2022-10-24 | 402.00 | 402.00 | 394.00 | 395.00 | 0.0M |
| 2022-10-21 | 398.00 | 415.00 | 398.00 | 407.00 | 0.0M |
| 2022-10-20 | 391.00 | 395.00 | 391.00 | 395.00 | 0.0M |
| 2022-10-19 | 397.00 | 397.00 | 396.00 | 397.00 | 0.0M |
| 2022-10-18 | 388.00 | 400.00 | 388.00 | 390.00 | 0.0M |
| 2022-10-17 | 399.00 | 401.00 | 378.00 | 387.00 | 0.0M |
| 2022-10-14 | 398.00 | 404.00 | 391.00 | 391.00 | 0.0M |
| 2022-10-13 | 404.00 | 404.00 | 400.00 | 400.00 | 0.0M |
| 2022-10-12 | 398.00 | 404.00 | 398.00 | 404.00 | 0.0M |
| 2022-10-11 | 396.00 | 400.00 | 395.00 | 400.00 | 0.0M |
| 2022-10-07 | 402.00 | 405.00 | 399.00 | 404.00 | 0.0M |
| 2022-10-06 | 404.00 | 410.00 | 401.00 | 406.00 | 0.0M |
| 2022-10-05 | 404.00 | 410.00 | 402.00 | 405.00 | 0.0M |
| 2022-10-04 | 399.00 | 410.00 | 394.00 | 402.00 | 0.0M |
| 2022-10-03 | 397.00 | 397.00 | 391.00 | 395.00 | 0.0M |
| 2022-09-30 | 413.00 | 413.00 | 394.00 | 394.00 | 0.0M |
| 2022-09-29 | 412.00 | 418.00 | 408.00 | 413.00 | 0.0M |
| 2022-09-28 | 425.00 | 425.00 | 410.00 | 412.00 | 0.0M |
| 2022-09-27 | 420.00 | 425.00 | 414.00 | 416.00 | 0.0M |
| 2022-09-26 | 447.00 | 449.00 | 415.00 | 415.00 | 0.0M |
| 2022-09-22 | 440.00 | 445.00 | 439.00 | 439.00 | 0.0M |
| 2022-09-21 | 453.00 | 461.00 | 440.00 | 440.00 | 0.0M |
| 2022-09-20 | 458.00 | 458.00 | 450.00 | 453.00 | 0.0M |
| 2022-09-16 | 461.00 | 461.00 | 459.00 | 459.00 | 0.0M |
| 2022-09-15 | 464.00 | 471.00 | 458.00 | 464.00 | 0.0M |
| 2022-09-14 | 465.00 | 465.00 | 457.00 | 464.00 | 0.0M |
| 2022-09-13 | 464.00 | 468.00 | 462.00 | 465.00 | 0.0M |
| 2022-09-12 | 460.00 | 464.00 | 452.00 | 462.00 | 0.0M |
| 2022-09-09 | 463.00 | 464.00 | 461.00 | 461.00 | 0.0M |
| 2022-09-08 | 465.00 | 465.00 | 457.00 | 462.00 | 0.0M |
| 2022-09-07 | 455.00 | 465.00 | 455.00 | 465.00 | 0.0M |
| 2022-09-06 | 462.00 | 462.00 | 456.00 | 457.00 | 0.0M |
| 2022-09-05 | 456.00 | 457.00 | 454.00 | 456.00 | 0.0M |
| 2022-09-02 | 461.00 | 461.00 | 456.00 | 460.00 | 0.0M |
| 2022-09-01 | 463.00 | 465.00 | 461.00 | 461.00 | 0.0M |
| 2022-08-31 | 469.00 | 469.00 | 460.00 | 460.00 | 0.0M |
| 2022-08-30 | 447.00 | 469.00 | 442.00 | 469.00 | 0.0M |
| 2022-08-29 | 465.00 | 468.00 | 445.00 | 447.00 | 0.0M |
| 2022-08-26 | 471.00 | 473.00 | 468.00 | 468.00 | 0.0M |
| 2022-08-25 | 469.00 | 474.00 | 469.00 | 470.00 | 0.0M |
| 2022-08-24 | 470.00 | 470.00 | 469.00 | 469.00 | 0.0M |
| 2022-08-23 | 472.00 | 472.00 | 466.00 | 470.00 | 0.0M |
| 2022-08-22 | 475.00 | 475.00 | 470.00 | 471.00 | 0.0M |
| 2022-08-19 | 470.00 | 475.00 | 468.00 | 471.00 | 0.0M |
| 2022-08-18 | 472.00 | 472.00 | 469.00 | 469.00 | 0.0M |
| 2022-08-17 | 468.00 | 480.00 | 468.00 | 472.00 | 0.0M |
| 2022-08-16 | 462.00 | 465.00 | 462.00 | 464.00 | 0.0M |
| 2022-08-15 | 461.00 | 465.00 | 458.00 | 463.00 | 0.0M |
| 2022-08-12 | 468.00 | 473.00 | 460.00 | 461.00 | 0.0M |
| 2022-08-10 | 471.00 | 473.00 | 468.00 | 468.00 | 0.0M |
| 2022-08-09 | 477.00 | 478.00 | 471.00 | 473.00 | 0.0M |
| 2022-08-08 | 478.00 | 478.00 | 470.00 | 478.00 | 0.0M |
| 2022-08-05 | 479.00 | 479.00 | 475.00 | 478.00 | 0.0M |
| 2022-08-04 | 477.00 | 479.00 | 474.00 | 479.00 | 0.0M |
| 2022-08-03 | 480.00 | 480.00 | 477.00 | 480.00 | 0.0M |
| 2022-08-02 | 484.00 | 484.00 | 478.00 | 480.00 | 0.0M |
| 2022-08-01 | 475.00 | 486.00 | 473.00 | 480.00 | 0.0M |
| 2022-07-29 | 475.00 | 476.00 | 469.00 | 473.00 | 0.0M |
| 2022-07-28 | 477.00 | 479.00 | 474.00 | 475.00 | 0.0M |
| 2022-07-27 | 475.00 | 475.00 | 471.00 | 475.00 | 0.0M |
| 2022-07-26 | 473.00 | 474.00 | 470.00 | 474.00 | 0.0M |
| 2022-07-25 | 475.00 | 480.00 | 470.00 | 476.00 | 0.0M |
| 2022-07-22 | 482.00 | 482.00 | 475.00 | 479.00 | 0.0M |
| 2022-07-21 | 483.00 | 484.00 | 477.00 | 482.00 | 0.0M |
| 2022-07-20 | 488.00 | 499.00 | 473.00 | 475.00 | 0.1M |
| 2022-07-19 | 530.00 | 532.00 | 491.00 | 496.00 | 0.2M |
| 2022-07-15 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0M |
| 2022-07-14 | 662.00 | 672.00 | 660.00 | 670.00 | 0.0M |
| 2022-07-13 | 665.00 | 672.00 | 665.00 | 672.00 | 0.0M |
| 2022-07-12 | 674.00 | 676.00 | 667.00 | 670.00 | 0.0M |
| 2022-07-11 | 670.00 | 674.00 | 670.00 | 674.00 | 0.0M |
| 2022-07-08 | 675.00 | 675.00 | 670.00 | 670.00 | 0.0M |
| 2022-07-07 | 680.00 | 684.00 | 673.00 | 675.00 | 0.0M |
| 2022-07-06 | 677.00 | 685.00 | 676.00 | 679.00 | 0.0M |
| 2022-07-05 | 680.00 | 682.00 | 676.00 | 676.00 | 0.0M |
| 2022-07-04 | 670.00 | 680.00 | 670.00 | 675.00 | 0.0M |
| 2022-07-01 | 673.00 | 673.00 | 669.00 | 673.00 | 0.0M |
| 2022-06-30 | 672.00 | 673.00 | 670.00 | 672.00 | 0.0M |
| 2022-06-29 | 671.00 | 680.00 | 671.00 | 676.00 | 0.0M |
| 2022-06-28 | 676.00 | 682.00 | 676.00 | 682.00 | 0.0M |
| 2022-06-27 | 686.00 | 686.00 | 679.00 | 682.00 | 0.0M |
| 2022-06-24 | 663.00 | 690.00 | 663.00 | 690.00 | 0.0M |
| 2022-06-23 | 649.00 | 678.00 | 649.00 | 663.00 | 0.0M |
| 2022-06-22 | 651.00 | 659.00 | 650.00 | 659.00 | 0.0M |
| 2022-06-21 | 650.00 | 656.00 | 650.00 | 653.00 | 0.0M |
| 2022-06-20 | 660.00 | 660.00 | 641.00 | 642.00 | 0.0M |
| 2022-06-17 | 651.00 | 660.00 | 638.00 | 660.00 | 0.0M |
| 2022-06-16 | 676.00 | 676.00 | 665.00 | 666.00 | 0.0M |
| 2022-06-15 | 680.00 | 680.00 | 670.00 | 673.00 | 0.0M |
| 2022-06-14 | 686.00 | 689.00 | 675.00 | 686.00 | 0.0M |
| 2022-06-13 | 703.00 | 703.00 | 691.00 | 700.00 | 0.0M |
| 2022-06-10 | 712.00 | 717.00 | 709.00 | 713.00 | 0.0M |
| 2022-06-09 | 716.00 | 720.00 | 713.00 | 720.00 | 0.0M |
| 2022-06-08 | 712.00 | 723.00 | 712.00 | 720.00 | 0.0M |
| 2022-06-07 | 716.00 | 717.00 | 712.00 | 715.00 | 0.0M |
| 2022-06-06 | 719.00 | 730.00 | 719.00 | 721.00 | 0.0M |
| 2022-06-03 | 723.00 | 723.00 | 719.00 | 721.00 | 0.0M |
| 2022-06-02 | 722.00 | 723.00 | 716.00 | 723.00 | 0.0M |
| 2022-06-01 | 715.00 | 716.00 | 714.00 | 716.00 | 0.0M |
| 2022-05-31 | 722.00 | 722.00 | 710.00 | 710.00 | 0.0M |
| 2022-05-30 | 708.00 | 722.00 | 708.00 | 722.00 | 0.0M |
| 2022-05-27 | 719.00 | 720.00 | 708.00 | 708.00 | 0.0M |
| 2022-05-26 | 703.00 | 718.00 | 703.00 | 715.00 | 0.0M |
| 2022-05-25 | 721.00 | 721.00 | 700.00 | 718.00 | 0.0M |
| 2022-05-24 | 705.00 | 725.00 | 698.00 | 725.00 | 0.0M |
| 2022-05-23 | 679.00 | 725.00 | 671.00 | 725.00 | 0.0M |
| 2022-05-20 | 670.00 | 680.00 | 661.00 | 680.00 | 0.0M |
| 2022-05-19 | 660.00 | 673.00 | 660.00 | 673.00 | 0.0M |
| 2022-05-18 | 690.00 | 690.00 | 681.00 | 681.00 | 0.0M |
| 2022-05-17 | 672.00 | 680.00 | 670.00 | 680.00 | 0.0M |
| 2022-05-16 | 687.00 | 687.00 | 667.00 | 672.00 | 0.0M |
| 2022-05-13 | 670.00 | 687.00 | 663.00 | 687.00 | 0.0M |
| 2022-05-12 | 676.00 | 678.00 | 665.00 | 670.00 | 0.0M |
| 2022-05-11 | 683.00 | 683.00 | 677.00 | 683.00 | 0.0M |
| 2022-05-10 | 660.00 | 683.00 | 660.00 | 683.00 | 0.0M |
| 2022-05-09 | 680.00 | 680.00 | 672.00 | 680.00 | 0.0M |
| 2022-05-06 | 681.00 | 681.00 | 670.00 | 680.00 | 0.0M |
| 2022-05-02 | 677.00 | 678.00 | 666.00 | 678.00 | 0.0M |
| 2022-04-28 | 668.00 | 678.00 | 661.00 | 677.00 | 0.0M |
| 2022-04-27 | 680.00 | 680.00 | 665.00 | 676.00 | 0.0M |
| 2022-04-26 | 671.00 | 688.00 | 664.00 | 688.00 | 0.0M |
| 2022-04-25 | 657.00 | 671.00 | 653.00 | 669.00 | 0.0M |
| 2022-04-22 | 681.00 | 691.00 | 662.00 | 667.00 | 0.0M |
| 2022-04-21 | 693.00 | 694.00 | 682.00 | 682.00 | 0.0M |
| 2022-04-20 | 681.00 | 694.00 | 679.00 | 694.00 | 0.0M |
| 2022-04-19 | 670.00 | 694.00 | 669.00 | 694.00 | 0.0M |
| 2022-04-18 | 665.00 | 677.00 | 661.00 | 672.00 | 0.0M |
| 2022-04-15 | 771.00 | 771.00 | 670.00 | 685.00 | 0.0M |
| 2022-04-14 | 780.00 | 795.00 | 765.00 | 772.00 | 0.0M |
| 2022-04-13 | 790.00 | 791.00 | 776.00 | 784.00 | 0.0M |
| 2022-04-12 | 768.00 | 786.00 | 768.00 | 780.00 | 0.0M |
| 2022-04-11 | 780.00 | 798.00 | 768.00 | 783.00 | 0.0M |
| 2022-04-08 | 790.00 | 790.00 | 763.00 | 780.00 | 0.0M |
| 2022-04-07 | 799.00 | 799.00 | 782.00 | 794.00 | 0.0M |
| 2022-04-06 | 798.00 | 806.00 | 789.00 | 800.00 | 0.0M |
| 2022-04-05 | 798.00 | 811.00 | 790.00 | 811.00 | 0.0M |
| 2022-04-04 | 779.00 | 795.00 | 772.00 | 795.00 | 0.0M |
| 2022-04-01 | 773.00 | 780.00 | 770.00 | 770.00 | 0.0M |
| 2022-03-31 | 787.00 | 792.00 | 770.00 | 786.00 | 0.0M |
| 2022-03-30 | 794.00 | 794.00 | 775.00 | 787.00 | 0.0M |
| 2022-03-29 | 772.00 | 798.00 | 740.00 | 792.00 | 0.0M |
| 2022-03-28 | 778.00 | 798.00 | 771.00 | 774.00 | 0.0M |
| 2022-03-25 | 818.00 | 819.00 | 795.00 | 798.00 | 0.0M |
| 2022-03-24 | 816.00 | 820.00 | 808.00 | 808.00 | 0.0M |
| 2022-03-23 | 822.00 | 822.00 | 808.00 | 813.00 | 0.0M |
| 2022-03-22 | 818.00 | 824.00 | 803.00 | 803.00 | 0.0M |
| 2022-03-18 | 776.00 | 795.00 | 776.00 | 794.00 | 0.0M |
| 2022-03-17 | 777.00 | 782.00 | 761.00 | 782.00 | 0.0M |
| 2022-03-16 | 731.00 | 780.00 | 731.00 | 777.00 | 0.0M |
| 2022-03-15 | 707.00 | 741.00 | 695.00 | 741.00 | 0.0M |
| 2022-03-14 | 680.00 | 701.00 | 680.00 | 701.00 | 0.0M |
| 2022-03-11 | 696.00 | 696.00 | 680.00 | 689.00 | 0.0M |
| 2022-03-10 | 689.00 | 708.00 | 682.00 | 690.00 | 0.0M |
| 2022-03-09 | 698.00 | 698.00 | 666.00 | 679.00 | 0.0M |
| 2022-03-08 | 680.00 | 697.00 | 665.00 | 684.00 | 0.0M |
| 2022-03-07 | 705.00 | 705.00 | 654.00 | 698.00 | 0.0M |
| 2022-03-04 | 715.00 | 715.00 | 681.00 | 695.00 | 0.0M |
| 2022-03-03 | 742.00 | 742.00 | 695.00 | 730.00 | 0.0M |
| 2022-03-02 | 720.00 | 724.00 | 700.00 | 713.00 | 0.0M |
| 2022-03-01 | 719.00 | 735.00 | 711.00 | 721.00 | 0.0M |
| 2022-02-28 | 729.00 | 730.00 | 697.00 | 710.00 | 0.0M |
| 2022-02-25 | 692.00 | 724.00 | 692.00 | 724.00 | 0.0M |
| 2022-02-24 | 685.00 | 699.00 | 653.00 | 692.00 | 0.0M |
| 2022-02-22 | 731.00 | 731.00 | 674.00 | 684.00 | 0.0M |
| 2022-02-21 | 781.00 | 781.00 | 724.00 | 748.00 | 0.0M |
| 2022-02-18 | 769.00 | 783.00 | 756.00 | 774.00 | 0.0M |
| 2022-02-17 | 774.00 | 784.00 | 763.00 | 779.00 | 0.0M |
| 2022-02-16 | 769.00 | 776.00 | 763.00 | 763.00 | 0.0M |
| 2022-02-15 | 758.00 | 773.00 | 750.00 | 763.00 | 0.0M |
| 2022-02-14 | 799.00 | 799.00 | 751.00 | 759.00 | 0.0M |
| 2022-02-10 | 804.00 | 809.00 | 792.00 | 807.00 | 0.0M |
| 2022-02-09 | 795.00 | 810.00 | 790.00 | 802.00 | 0.0M |
| 2022-02-08 | 783.00 | 800.00 | 778.00 | 780.00 | 0.0M |
| 2022-02-07 | 772.00 | 786.00 | 760.00 | 770.00 | 0.0M |
| 2022-02-04 | 794.00 | 797.00 | 768.00 | 789.00 | 0.0M |
| 2022-02-03 | 779.00 | 800.00 | 775.00 | 779.00 | 0.0M |
| 2022-02-02 | 758.00 | 807.00 | 758.00 | 790.00 | 0.0M |
| 2022-02-01 | 785.00 | 793.00 | 764.00 | 772.00 | 0.0M |
| 2022-01-31 | 761.00 | 783.00 | 750.00 | 767.00 | 0.0M |
| 2022-01-28 | 752.00 | 768.00 | 746.00 | 761.00 | 0.0M |
| 2022-01-27 | 777.00 | 777.00 | 727.00 | 767.00 | 0.0M |
| 2022-01-26 | 784.00 | 793.00 | 770.00 | 777.00 | 0.0M |
| 2022-01-25 | 816.00 | 816.00 | 761.00 | 799.00 | 0.0M |
| 2022-01-24 | 818.00 | 818.00 | 786.00 | 813.00 | 0.0M |
| 2022-01-21 | 771.00 | 805.00 | 771.00 | 805.00 | 0.0M |
| 2022-01-20 | 733.00 | 799.00 | 733.00 | 799.00 | 0.0M |
| 2022-01-19 | 770.00 | 770.00 | 725.00 | 755.00 | 0.0M |
| 2022-01-18 | 759.00 | 815.00 | 747.00 | 781.00 | 0.0M |
| 2022-01-17 | 815.00 | 864.00 | 799.00 | 800.00 | 0.1M |
| 2022-01-14 | 956.00 | 956.00 | 920.00 | 935.00 | 0.0M |
| 2022-01-13 | 933.00 | 950.00 | 925.00 | 949.00 | 0.0M |
| 2022-01-12 | 937.00 | 948.00 | 925.00 | 941.00 | 0.0M |
| 2022-01-11 | 903.00 | 928.00 | 899.00 | 922.00 | 0.0M |
| 2022-01-07 | 910.00 | 913.00 | 868.00 | 913.00 | 0.0M |
| 2022-01-06 | 890.00 | 910.00 | 883.00 | 891.00 | 0.0M |
| 2022-01-05 | 911.00 | 926.00 | 896.00 | 906.00 | 0.0M |
| 2022-01-04 | 937.00 | 937.00 | 907.00 | 919.00 | 0.0M |