328.00
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 | 302.00 | 310.00 | 302.00 | 310.00 | 0.0M |
| 2022-12-29 | 310.00 | 310.00 | 304.55 | 306.00 | 0.0M |
| 2022-12-28 | 310.00 | 310.00 | 304.25 | 310.00 | 0.0M |
| 2022-12-23 | 307.76 | 308.00 | 307.76 | 308.00 | 0.0M |
| 2022-12-22 | 310.00 | 312.00 | 302.00 | 302.00 | 0.2M |
| 2022-12-21 | 306.00 | 310.00 | 305.50 | 310.00 | 0.0M |
| 2022-12-20 | 305.81 | 306.00 | 300.00 | 300.00 | 0.3M |
| 2022-12-19 | 305.00 | 308.00 | 302.00 | 302.00 | 0.0M |
| 2022-12-16 | 304.18 | 308.00 | 300.00 | 302.00 | 0.6M |
| 2022-12-15 | 302.00 | 310.00 | 300.00 | 310.00 | 3.5M |
| 2022-12-14 | 302.00 | 310.00 | 296.00 | 308.00 | 0.1M |
| 2022-12-13 | 306.00 | 306.00 | 295.00 | 300.00 | 0.1M |
| 2022-12-12 | 308.00 | 308.00 | 292.00 | 296.00 | 0.0M |
| 2022-12-09 | 302.00 | 310.00 | 302.00 | 304.00 | 0.1M |
| 2022-12-08 | 310.00 | 310.00 | 300.00 | 300.00 | 0.1M |
| 2022-12-07 | 310.00 | 310.00 | 300.00 | 310.00 | 0.0M |
| 2022-12-06 | 311.00 | 311.00 | 302.00 | 310.00 | 0.3M |
| 2022-12-05 | 304.00 | 320.00 | 304.00 | 312.00 | 0.0M |
| 2022-12-02 | 290.00 | 312.00 | 285.00 | 305.00 | 8.5M |
| 2022-12-01 | 282.00 | 288.00 | 282.00 | 288.00 | 0.2M |
| 2022-11-30 | 294.00 | 294.00 | 285.00 | 286.00 | 0.0M |
| 2022-11-29 | 276.00 | 286.00 | 276.00 | 286.00 | 0.1M |
| 2022-11-28 | 286.00 | 288.50 | 271.92 | 282.00 | 0.1M |
| 2022-11-25 | 284.00 | 288.20 | 284.00 | 284.00 | 0.1M |
| 2022-11-24 | 304.00 | 304.00 | 288.72 | 293.00 | 0.0M |
| 2022-11-23 | 290.00 | 290.00 | 285.00 | 290.00 | 0.0M |
| 2022-11-22 | 287.00 | 290.00 | 287.00 | 290.00 | 0.0M |
| 2022-11-21 | 287.68 | 288.00 | 285.00 | 288.00 | 0.8M |
| 2022-11-18 | 288.00 | 288.00 | 284.60 | 288.00 | 0.0M |
| 2022-11-17 | 284.30 | 289.00 | 284.30 | 287.00 | 0.0M |
| 2022-11-16 | 300.00 | 300.00 | 289.00 | 290.00 | 0.0M |
| 2022-11-15 | 284.00 | 292.00 | 284.00 | 292.00 | 0.0M |
| 2022-11-14 | 293.00 | 295.00 | 288.00 | 290.00 | 0.1M |
| 2022-11-11 | 290.00 | 290.00 | 284.90 | 288.00 | 0.0M |
| 2022-11-10 | 289.00 | 290.00 | 284.95 | 290.00 | 0.3M |
| 2022-11-09 | 286.00 | 292.00 | 286.00 | 290.00 | 0.0M |
| 2022-11-08 | 288.90 | 289.00 | 284.00 | 288.00 | 0.0M |
| 2022-11-07 | 292.00 | 292.00 | 284.00 | 284.00 | 0.1M |
| 2022-11-04 | 289.00 | 290.00 | 288.80 | 290.00 | 0.0M |
| 2022-11-03 | 286.00 | 292.00 | 286.00 | 292.00 | 0.0M |
| 2022-11-02 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2022-11-01 | 290.00 | 290.00 | 284.00 | 284.00 | 0.1M |
| 2022-10-31 | 304.00 | 304.00 | 290.00 | 290.00 | 0.0M |
| 2022-10-28 | 290.00 | 294.00 | 284.00 | 284.00 | 0.0M |
| 2022-10-27 | 296.00 | 296.00 | 284.00 | 284.00 | 0.0M |
| 2022-10-26 | 296.00 | 296.00 | 295.00 | 296.00 | 0.0M |
| 2022-10-25 | 292.40 | 296.00 | 290.00 | 296.00 | 0.0M |
| 2022-10-24 | 300.00 | 300.00 | 290.30 | 296.00 | 0.2M |
| 2022-10-21 | 315.04 | 315.04 | 294.72 | 300.00 | 0.0M |
| 2022-10-20 | 306.00 | 318.00 | 301.76 | 318.00 | 0.0M |
| 2022-10-19 | 300.80 | 304.00 | 295.00 | 300.00 | 0.8M |
| 2022-10-18 | 298.89 | 300.00 | 295.00 | 297.00 | 4.7M |
| 2022-10-17 | 302.00 | 303.68 | 294.00 | 297.00 | 0.9M |
| 2022-10-14 | 286.00 | 294.00 | 286.00 | 294.00 | 1.0M |
| 2022-10-13 | 276.00 | 290.80 | 276.00 | 287.00 | 0.0M |
| 2022-10-12 | 275.00 | 276.00 | 275.00 | 276.00 | 0.6M |
| 2022-10-11 | 280.00 | 280.00 | 272.00 | 272.00 | 0.0M |
| 2022-10-10 | 272.00 | 276.00 | 272.00 | 276.00 | 0.5M |
| 2022-10-07 | 266.00 | 266.00 | 266.00 | 272.00 | 0.0M |
| 2022-10-06 | 276.00 | 278.00 | 270.20 | 277.00 | 0.0M |
| 2022-10-05 | 262.00 | 274.00 | 260.00 | 277.00 | 0.0M |
| 2022-10-04 | 265.00 | 280.00 | 265.00 | 280.00 | 0.0M |
| 2022-10-03 | 260.00 | 274.00 | 260.00 | 268.00 | 0.0M |
| 2022-09-30 | 262.00 | 272.00 | 260.00 | 260.00 | 0.3M |
| 2022-09-29 | 280.00 | 280.00 | 266.00 | 270.00 | 0.2M |
| 2022-09-28 | 278.80 | 278.80 | 260.00 | 273.00 | 0.0M |
| 2022-09-27 | 298.00 | 298.00 | 278.50 | 284.00 | 0.9M |
| 2022-09-26 | 290.00 | 304.00 | 290.00 | 295.00 | 0.0M |
| 2022-09-23 | 290.00 | 301.60 | 290.00 | 290.00 | 0.1M |
| 2022-09-22 | 286.52 | 292.00 | 284.00 | 288.00 | 0.7M |
| 2022-09-21 | 284.00 | 289.20 | 278.00 | 286.00 | 0.0M |
| 2022-09-20 | 272.72 | 282.08 | 272.72 | 277.00 | 0.0M |
| 2022-09-16 | 275.31 | 280.00 | 268.00 | 274.00 | 0.0M |
| 2022-09-15 | 281.08 | 281.08 | 275.32 | 280.00 | 0.0M |
| 2022-09-14 | 279.32 | 280.00 | 273.10 | 277.00 | 0.0M |
| 2022-09-13 | 285.50 | 285.50 | 280.00 | 283.00 | 0.0M |
| 2022-09-12 | 284.00 | 284.00 | 278.00 | 278.00 | 0.0M |
| 2022-09-09 | 281.20 | 288.00 | 278.00 | 278.00 | 0.0M |
| 2022-09-08 | 285.90 | 285.90 | 285.90 | 283.00 | 0.0M |
| 2022-09-07 | 285.00 | 290.00 | 285.00 | 283.00 | 0.0M |
| 2022-09-06 | 278.00 | 279.32 | 278.00 | 283.00 | 0.0M |
| 2022-09-05 | 280.00 | 285.00 | 279.16 | 280.00 | 0.0M |
| 2022-09-02 | 275.62 | 290.00 | 275.62 | 290.00 | 0.0M |
| 2022-09-01 | 284.88 | 284.88 | 284.00 | 281.00 | 0.0M |
| 2022-08-31 | 286.00 | 286.00 | 285.20 | 291.00 | 0.0M |
| 2022-08-30 | 288.00 | 292.00 | 274.00 | 286.00 | 0.2M |
| 2022-08-26 | 286.80 | 286.80 | 281.00 | 286.00 | 0.1M |
| 2022-08-25 | 281.00 | 286.00 | 281.00 | 286.00 | 0.1M |
| 2022-08-24 | 280.00 | 280.00 | 280.00 | 280.00 | 0.0M |
| 2022-08-23 | 277.10 | 282.80 | 273.10 | 275.00 | 0.0M |
| 2022-08-22 | 282.20 | 282.20 | 282.20 | 281.00 | 0.0M |
| 2022-08-19 | 283.60 | 285.00 | 283.60 | 285.00 | 1.1M |
| 2022-08-18 | 280.50 | 285.00 | 280.50 | 281.00 | 0.0M |
| 2022-08-17 | 282.20 | 285.00 | 282.20 | 284.00 | 0.0M |
| 2022-08-16 | 283.76 | 290.00 | 282.14 | 283.00 | 0.0M |
| 2022-08-15 | 286.00 | 286.00 | 280.00 | 282.00 | 0.0M |
| 2022-08-12 | 280.00 | 282.00 | 280.00 | 282.00 | 0.0M |
| 2022-08-11 | 278.85 | 282.00 | 278.00 | 280.00 | 0.0M |
| 2022-08-10 | 280.00 | 280.68 | 271.00 | 277.00 | 0.2M |
| 2022-08-09 | 273.34 | 278.00 | 272.10 | 277.00 | 0.3M |
| 2022-08-08 | 271.26 | 276.00 | 271.26 | 272.00 | 0.0M |
| 2022-08-05 | 271.20 | 271.26 | 268.00 | 268.00 | 0.0M |
| 2022-08-04 | 276.00 | 276.00 | 268.00 | 268.00 | 0.0M |
| 2022-08-03 | 273.04 | 273.04 | 272.00 | 272.00 | 0.0M |
| 2022-08-02 | 273.12 | 275.00 | 273.04 | 274.00 | 0.0M |
| 2022-08-01 | 274.50 | 276.00 | 270.08 | 272.00 | 0.0M |
| 2022-07-29 | 274.50 | 274.50 | 274.00 | 274.00 | 0.0M |
| 2022-07-28 | 278.00 | 278.00 | 268.96 | 274.00 | 0.0M |
| 2022-07-27 | 271.12 | 278.00 | 266.00 | 274.00 | 0.2M |
| 2022-07-26 | 262.96 | 262.96 | 262.96 | 260.00 | 0.0M |
| 2022-07-25 | 268.00 | 268.00 | 257.00 | 261.00 | 0.0M |
| 2022-07-22 | 260.10 | 268.00 | 260.00 | 261.00 | 0.0M |
| 2022-07-21 | 263.80 | 268.00 | 263.80 | 261.00 | 0.0M |
| 2022-07-20 | 260.00 | 263.80 | 260.00 | 261.00 | 0.1M |
| 2022-07-19 | 265.55 | 268.00 | 260.00 | 261.00 | 0.0M |
| 2022-07-18 | 253.43 | 260.50 | 249.00 | 260.00 | 0.7M |
| 2022-07-15 | 243.00 | 250.00 | 243.00 | 248.00 | 0.3M |
| 2022-07-14 | 249.36 | 250.00 | 243.00 | 245.00 | 0.0M |
| 2022-07-13 | 249.36 | 250.00 | 249.36 | 245.00 | 0.0M |
| 2022-07-12 | 249.36 | 250.00 | 242.01 | 245.00 | 0.0M |
| 2022-07-11 | 240.00 | 250.00 | 240.00 | 248.00 | 0.0M |
| 2022-07-08 | 235.47 | 240.00 | 235.47 | 237.00 | 0.0M |
| 2022-07-07 | 235.30 | 235.30 | 235.30 | 237.00 | 0.0M |
| 2022-07-06 | 244.00 | 244.00 | 244.00 | 236.00 | 0.0M |
| 2022-07-05 | 242.00 | 242.00 | 234.00 | 234.00 | 0.5M |
| 2022-07-04 | 233.30 | 235.00 | 226.00 | 234.00 | 0.0M |
| 2022-07-01 | 234.64 | 234.64 | 232.00 | 231.00 | 0.1M |
| 2022-06-30 | 235.00 | 246.00 | 230.00 | 230.00 | 0.2M |
| 2022-06-29 | 235.00 | 235.00 | 235.00 | 238.00 | 0.0M |
| 2022-06-28 | 242.61 | 244.00 | 235.00 | 240.00 | 1.9M |
| 2022-06-27 | 237.04 | 246.00 | 237.04 | 239.00 | 0.0M |
| 2022-06-24 | 234.00 | 237.00 | 234.00 | 239.00 | 0.1M |
| 2022-06-23 | 225.60 | 225.60 | 225.60 | 229.00 | 0.0M |
| 2022-06-22 | 230.00 | 230.00 | 230.00 | 229.00 | 0.0M |
| 2022-06-21 | 226.96 | 230.20 | 226.96 | 230.00 | 0.0M |
| 2022-06-20 | 226.00 | 234.00 | 226.00 | 234.00 | 0.0M |
| 2022-06-17 | 222.00 | 226.00 | 222.00 | 224.00 | 0.0M |
| 2022-06-16 | 214.16 | 222.00 | 210.00 | 222.00 | 0.0M |
| 2022-06-15 | 222.26 | 222.26 | 222.26 | 222.00 | 0.0M |
| 2022-06-14 | 222.00 | 222.00 | 222.00 | 222.00 | 0.0M |
| 2022-06-13 | 218.00 | 235.00 | 218.00 | 224.00 | 0.1M |
| 2022-06-10 | 224.00 | 232.00 | 224.00 | 232.00 | 0.0M |
| 2022-06-09 | 232.00 | 232.00 | 232.00 | 232.00 | 0.0M |
| 2022-06-08 | 235.00 | 235.00 | 222.21 | 232.00 | 0.3M |
| 2022-06-07 | 232.00 | 232.00 | 229.32 | 235.00 | 0.1M |
| 2022-06-06 | 224.00 | 224.00 | 224.00 | 232.00 | 0.0M |
| 2022-06-01 | 232.00 | 232.00 | 232.00 | 232.00 | 0.0M |
| 2022-05-31 | 232.00 | 232.00 | 232.00 | 232.00 | 0.0M |
| 2022-05-30 | 234.00 | 234.00 | 234.00 | 234.00 | 0.0M |
| 2022-05-27 | 233.44 | 233.44 | 233.44 | 232.00 | 0.0M |
| 2022-05-26 | 233.44 | 233.44 | 233.44 | 232.00 | 0.0M |
| 2022-05-25 | 235.50 | 235.50 | 235.50 | 235.00 | 0.0M |
| 2022-05-24 | 230.48 | 235.64 | 224.00 | 232.00 | 0.1M |
| 2022-05-23 | 227.20 | 232.50 | 226.00 | 233.00 | 0.0M |
| 2022-05-20 | 223.98 | 232.00 | 208.50 | 224.00 | 0.3M |
| 2022-05-19 | 237.20 | 237.20 | 228.00 | 228.00 | 0.0M |
| 2022-05-18 | 250.88 | 250.88 | 250.88 | 245.00 | 0.0M |
| 2022-05-17 | 246.00 | 246.00 | 246.00 | 246.00 | 0.0M |
| 2022-05-16 | 251.38 | 251.38 | 251.00 | 249.00 | 0.1M |
| 2022-05-13 | 251.00 | 251.00 | 251.00 | 251.00 | 0.0M |
| 2022-05-12 | 252.00 | 252.00 | 252.00 | 252.00 | 0.0M |
| 2022-05-11 | 246.00 | 246.00 | 246.00 | 246.00 | 0.0M |
| 2022-05-10 | 252.50 | 252.50 | 246.00 | 251.00 | 0.0M |
| 2022-05-09 | 256.00 | 256.00 | 256.00 | 251.00 | 0.0M |
| 2022-05-06 | 251.12 | 256.00 | 246.00 | 252.00 | 0.0M |
| 2022-05-05 | 257.00 | 257.00 | 257.00 | 257.00 | 0.0M |
| 2022-05-04 | 257.00 | 257.00 | 257.00 | 257.00 | 0.0M |
| 2022-05-03 | 253.55 | 253.55 | 253.55 | 257.00 | 0.0M |
| 2022-04-28 | 253.55 | 253.55 | 253.55 | 257.00 | 0.0M |
| 2022-04-27 | 253.55 | 253.55 | 253.55 | 257.00 | 0.0M |
| 2022-04-26 | 256.50 | 258.00 | 250.00 | 250.00 | 0.0M |
| 2022-04-25 | 253.55 | 253.55 | 253.55 | 257.00 | 0.0M |
| 2022-04-22 | 255.00 | 255.00 | 255.00 | 257.00 | 0.2M |
| 2022-04-21 | 259.90 | 259.90 | 256.00 | 255.00 | 0.1M |
| 2022-04-20 | 259.90 | 259.90 | 253.55 | 257.00 | 0.0M |
| 2022-04-19 | 258.80 | 258.80 | 258.80 | 257.00 | 0.0M |
| 2022-04-14 | 255.84 | 255.84 | 255.84 | 258.00 | 0.0M |
| 2022-04-13 | 264.00 | 264.00 | 264.00 | 257.00 | 0.0M |
| 2022-04-12 | 253.44 | 256.80 | 253.44 | 257.00 | 0.0M |
| 2022-04-11 | 260.88 | 260.88 | 252.00 | 257.00 | 0.2M |
| 2022-04-08 | 259.35 | 259.35 | 259.00 | 258.00 | 0.0M |
| 2022-04-07 | 259.20 | 262.00 | 254.20 | 257.00 | 0.1M |
| 2022-04-06 | 264.00 | 264.00 | 250.00 | 256.00 | 0.0M |
| 2022-04-05 | 262.80 | 264.00 | 262.80 | 258.00 | 0.0M |
| 2022-04-04 | 262.56 | 262.56 | 255.00 | 255.00 | 0.0M |
| 2022-04-01 | 257.00 | 257.00 | 257.00 | 257.00 | 0.0M |
| 2022-03-31 | 258.00 | 258.00 | 258.00 | 258.00 | 0.0M |
| 2022-03-30 | 260.80 | 262.00 | 260.80 | 256.00 | 0.0M |
| 2022-03-29 | 258.00 | 262.00 | 258.00 | 256.00 | 0.0M |
| 2022-03-28 | 264.00 | 270.00 | 256.00 | 262.00 | 0.0M |
| 2022-03-25 | 258.00 | 258.00 | 256.08 | 257.00 | 0.0M |
| 2022-03-24 | 264.00 | 264.00 | 264.00 | 258.00 | 0.0M |
| 2022-03-22 | 259.20 | 260.00 | 252.00 | 258.00 | 0.0M |
| 2022-03-21 | 260.00 | 264.00 | 259.90 | 259.00 | 0.0M |
| 2022-03-18 | 268.00 | 268.00 | 260.00 | 262.00 | 0.0M |
| 2022-03-17 | 262.50 | 266.00 | 262.00 | 262.00 | 0.0M |
| 2022-03-16 | 257.64 | 266.00 | 256.50 | 259.00 | 0.0M |
| 2022-03-15 | 262.00 | 280.00 | 257.64 | 260.00 | 0.0M |
| 2022-03-14 | 249.04 | 258.00 | 244.37 | 249.00 | 0.1M |
| 2022-03-11 | 246.90 | 250.46 | 246.90 | 248.00 | 0.0M |
| 2022-03-10 | 245.50 | 246.00 | 245.50 | 240.00 | 0.0M |
| 2022-03-09 | 236.40 | 246.00 | 234.00 | 246.00 | 0.0M |
| 2022-03-08 | 237.00 | 238.19 | 236.00 | 239.00 | 1.2M |
| 2022-03-07 | 238.45 | 239.96 | 238.45 | 237.00 | 0.0M |
| 2022-03-04 | 236.90 | 238.45 | 236.00 | 238.00 | 0.6M |
| 2022-03-03 | 237.10 | 237.10 | 237.10 | 237.00 | 0.0M |
| 2022-03-02 | 235.56 | 240.00 | 235.56 | 237.00 | 0.0M |
| 2022-03-01 | 239.20 | 240.00 | 239.20 | 235.00 | 0.0M |
| 2022-02-28 | 230.50 | 237.60 | 230.50 | 234.00 | 0.0M |
| 2022-02-25 | 228.40 | 238.00 | 228.40 | 235.00 | 0.0M |
| 2022-02-24 | 234.00 | 234.00 | 220.00 | 230.00 | 0.0M |
| 2022-02-23 | 242.00 | 242.00 | 242.00 | 238.00 | 0.0M |
| 2022-02-22 | 236.12 | 236.12 | 236.12 | 242.00 | 0.0M |
| 2022-02-21 | 248.00 | 248.00 | 248.00 | 240.00 | 0.0M |
| 2022-02-18 | 238.00 | 238.00 | 238.00 | 238.00 | 0.0M |
| 2022-02-17 | 240.11 | 251.90 | 240.11 | 243.00 | 0.0M |
| 2022-02-16 | 249.20 | 249.90 | 249.20 | 246.00 | 0.0M |
| 2022-02-15 | 254.00 | 254.00 | 244.00 | 245.00 | 0.0M |
| 2022-02-14 | 254.00 | 254.00 | 254.00 | 254.00 | 0.0M |
| 2022-02-11 | 245.90 | 254.00 | 245.90 | 247.00 | 0.0M |
| 2022-02-10 | 241.00 | 241.00 | 241.00 | 240.00 | 0.4M |
| 2022-02-09 | 240.00 | 240.00 | 240.00 | 240.00 | 0.0M |
| 2022-02-08 | 246.00 | 246.00 | 246.00 | 241.00 | 0.0M |
| 2022-02-07 | 244.00 | 246.00 | 234.00 | 234.00 | 0.0M |
| 2022-02-04 | 240.00 | 244.00 | 240.00 | 240.00 | 0.0M |
| 2022-02-03 | 244.00 | 246.00 | 244.00 | 246.00 | 0.0M |
| 2022-02-02 | 243.92 | 246.00 | 243.92 | 246.00 | 0.0M |
| 2022-02-01 | 243.36 | 243.36 | 236.80 | 240.00 | 0.0M |
| 2022-01-31 | 244.00 | 244.00 | 244.00 | 240.00 | 0.0M |
| 2022-01-28 | 234.08 | 246.00 | 234.00 | 244.00 | 0.2M |
| 2022-01-27 | 223.23 | 238.65 | 223.23 | 238.00 | 0.0M |
| 2022-01-25 | 214.85 | 216.00 | 213.00 | 218.00 | 0.0M |
| 2022-01-24 | 215.00 | 218.00 | 213.04 | 218.00 | 0.2M |
| 2022-01-21 | 218.00 | 218.00 | 218.00 | 218.00 | 0.0M |
| 2022-01-19 | 218.00 | 218.00 | 218.00 | 216.00 | 0.0M |
| 2022-01-18 | 210.00 | 216.00 | 210.00 | 216.00 | 0.0M |
| 2022-01-17 | 215.00 | 215.00 | 215.00 | 215.00 | 0.0M |
| 2022-01-14 | 218.00 | 218.00 | 218.00 | 218.00 | 0.0M |
| 2022-01-13 | 216.00 | 216.00 | 216.00 | 216.00 | 0.0M |
| 2022-01-12 | 217.40 | 218.00 | 215.04 | 218.00 | 0.0M |
| 2022-01-11 | 216.00 | 216.00 | 216.00 | 216.00 | 0.0M |
| 2022-01-10 | 217.40 | 217.40 | 215.04 | 216.00 | 0.0M |
| 2022-01-07 | 214.00 | 215.00 | 214.00 | 216.00 | 0.0M |
| 2022-01-06 | 214.00 | 218.00 | 214.00 | 216.00 | 0.0M |
| 2022-01-05 | 215.92 | 218.00 | 214.00 | 218.00 | 0.0M |
| 2022-01-04 | 217.92 | 218.00 | 210.00 | 216.00 | 0.0M |