487.50
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 560.00 | 560.10 | 543.05 | 560.05 | 0.0M |
| 2023-12-28 | 564.00 | 564.00 | 553.00 | 555.00 | 0.0M |
| 2023-12-26 | 544.00 | 547.00 | 535.00 | 543.00 | 0.0M |
| 2023-12-22 | 521.00 | 521.00 | 520.50 | 521.00 | 0.0M |
| 2023-12-21 | 535.00 | 542.00 | 529.00 | 542.00 | 0.0M |
| 2023-12-20 | 543.00 | 551.00 | 528.00 | 529.00 | 0.0M |
| 2023-12-19 | 565.00 | 565.00 | 538.00 | 553.75 | 0.0M |
| 2023-12-18 | 580.00 | 580.00 | 551.20 | 565.00 | 0.0M |
| 2023-12-15 | 570.00 | 583.00 | 570.00 | 580.00 | 0.0M |
| 2023-12-14 | 628.00 | 628.00 | 575.50 | 575.50 | 0.0M |
| 2023-12-13 | 550.00 | 598.50 | 550.00 | 598.50 | 0.0M |
| 2023-12-12 | 560.00 | 570.00 | 560.00 | 570.00 | 0.0M |
| 2023-12-11 | 580.00 | 580.00 | 560.00 | 565.00 | 0.0M |
| 2023-12-08 | 580.00 | 611.00 | 580.00 | 580.00 | 0.0M |
| 2023-12-06 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0M |
| 2023-12-05 | 584.00 | 585.00 | 584.00 | 585.00 | 0.0M |
| 2023-12-04 | 561.10 | 589.00 | 561.10 | 587.50 | 0.0M |
| 2023-11-30 | 566.00 | 566.00 | 565.00 | 565.00 | 0.0M |
| 2023-11-29 | 572.00 | 600.00 | 560.00 | 565.00 | 0.0M |
| 2023-11-28 | 602.00 | 602.00 | 586.20 | 586.20 | 0.0M |
| 2023-11-24 | 601.40 | 601.40 | 601.40 | 601.40 | 0.0M |
| 2023-11-23 | 637.00 | 637.00 | 605.00 | 621.00 | 0.0M |
| 2023-11-22 | 609.00 | 617.30 | 609.00 | 617.00 | 0.0M |
| 2023-11-20 | 587.95 | 587.95 | 587.95 | 587.95 | 0.0M |
| 2023-11-15 | 556.10 | 561.00 | 556.10 | 561.00 | 0.0M |
| 2023-11-12 | 585.00 | 585.00 | 580.40 | 580.40 | 0.0M |
| 2023-11-10 | 620.00 | 620.00 | 576.00 | 596.95 | 0.0M |
| 2023-11-09 | 580.30 | 605.80 | 580.30 | 605.80 | 0.0M |
| 2023-11-08 | 600.00 | 600.00 | 600.00 | 600.00 | 0.0M |
| 2023-11-07 | 606.00 | 606.00 | 603.90 | 603.90 | 0.0M |
| 2023-11-06 | 608.95 | 611.00 | 599.90 | 603.95 | 0.0M |
| 2023-11-03 | 630.00 | 630.00 | 581.25 | 590.00 | 0.0M |
| 2023-11-02 | 600.00 | 600.35 | 600.00 | 600.35 | 0.0M |
| 2023-11-01 | 588.70 | 588.70 | 546.15 | 571.80 | 0.0M |
| 2023-10-31 | 560.70 | 560.70 | 560.70 | 560.70 | 0.0M |
| 2023-10-30 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0M |
| 2023-10-27 | 508.60 | 508.60 | 505.00 | 508.60 | 0.0M |
| 2023-10-26 | 485.50 | 519.80 | 478.00 | 484.40 | 0.0M |
| 2023-10-25 | 502.25 | 502.50 | 502.25 | 502.25 | 0.0M |
| 2023-10-23 | 532.05 | 532.05 | 528.00 | 528.00 | 0.0M |
| 2023-10-20 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0M |
| 2023-10-19 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0M |
| 2023-10-18 | 575.00 | 580.00 | 574.00 | 580.00 | 0.0M |
| 2023-10-17 | 570.00 | 595.00 | 566.00 | 595.00 | 0.0M |
| 2023-10-16 | 581.00 | 581.50 | 581.00 | 581.50 | 0.0M |
| 2023-10-13 | 551.00 | 555.00 | 551.00 | 554.00 | 0.0M |
| 2023-10-12 | 541.40 | 541.40 | 541.40 | 541.40 | 0.0M |
| 2023-10-09 | 558.00 | 558.00 | 555.00 | 556.00 | 0.0M |
| 2023-10-06 | 580.00 | 609.00 | 565.00 | 565.00 | 0.0M |
| 2023-10-05 | 575.00 | 580.35 | 556.25 | 580.35 | 0.0M |
| 2023-10-04 | 600.00 | 600.00 | 580.00 | 580.35 | 0.0M |
| 2023-09-28 | 604.45 | 604.45 | 604.45 | 604.45 | 0.0M |
| 2023-09-27 | 608.00 | 608.00 | 577.60 | 577.60 | 0.0M |
| 2023-09-26 | 640.00 | 640.00 | 608.00 | 608.00 | 0.0M |
| 2023-09-25 | 650.00 | 650.00 | 625.00 | 638.00 | 0.0M |
| 2023-09-21 | 612.00 | 630.00 | 612.00 | 630.00 | 0.0M |
| 2023-09-20 | 629.85 | 629.85 | 595.00 | 610.00 | 0.0M |
| 2023-09-18 | 626.10 | 626.10 | 625.00 | 625.00 | 0.0M |
| 2023-09-15 | 640.00 | 652.00 | 624.40 | 634.25 | 0.0M |
| 2023-09-14 | 657.25 | 657.25 | 657.25 | 657.25 | 0.0M |
| 2023-09-13 | 680.00 | 699.70 | 680.00 | 680.00 | 0.0M |
| 2023-09-12 | 695.00 | 695.00 | 680.00 | 681.65 | 0.0M |
| 2023-09-11 | 710.00 | 715.00 | 680.00 | 713.00 | 0.1M |
| 2023-09-08 | 715.00 | 715.00 | 715.00 | 715.00 | 0.0M |
| 2023-09-07 | 666.00 | 709.75 | 666.00 | 704.00 | 0.0M |
| 2023-09-06 | 681.00 | 681.00 | 681.00 | 681.00 | 0.0M |
| 2023-09-05 | 710.00 | 710.00 | 690.00 | 690.00 | 0.0M |
| 2023-09-04 | 739.80 | 739.80 | 685.10 | 710.00 | 0.0M |
| 2023-09-01 | 708.00 | 725.00 | 675.00 | 710.00 | 0.0M |
| 2023-08-31 | 718.70 | 718.70 | 685.90 | 710.00 | 0.0M |
| 2023-08-30 | 724.00 | 724.00 | 721.95 | 722.00 | 0.0M |
| 2023-08-29 | 720.00 | 724.95 | 720.00 | 723.80 | 0.0M |
| 2023-08-28 | 799.95 | 799.95 | 726.60 | 734.00 | 0.0M |
| 2023-08-25 | 760.00 | 770.00 | 702.05 | 763.75 | 0.0M |
| 2023-08-24 | 720.00 | 781.00 | 720.00 | 753.65 | 0.0M |
| 2023-08-23 | 688.00 | 710.70 | 660.00 | 710.70 | 0.0M |
| 2023-08-22 | 654.90 | 663.05 | 628.90 | 646.10 | 0.0M |
| 2023-08-21 | 608.00 | 618.00 | 600.00 | 602.80 | 0.0M |
| 2023-08-18 | 619.00 | 624.00 | 563.00 | 590.00 | 0.0M |
| 2023-08-17 | 635.00 | 660.00 | 612.00 | 619.00 | 0.0M |
| 2023-08-16 | 550.00 | 607.65 | 550.00 | 607.65 | 0.0M |
| 2023-08-14 | 468.00 | 506.40 | 450.00 | 506.40 | 0.0M |
| 2023-08-11 | 456.95 | 456.95 | 421.00 | 422.00 | 0.0M |
| 2023-08-10 | 466.00 | 467.90 | 437.00 | 457.00 | 0.0M |
| 2023-08-09 | 460.00 | 465.00 | 455.00 | 459.00 | 0.0M |
| 2023-08-08 | 418.00 | 459.95 | 416.00 | 436.00 | 0.0M |
| 2023-08-07 | 392.00 | 444.00 | 392.00 | 409.80 | 0.0M |
| 2023-08-04 | 385.80 | 385.85 | 367.50 | 385.85 | 0.0M |
| 2023-08-03 | 367.50 | 367.50 | 367.50 | 367.50 | 0.0M |
| 2023-08-02 | 350.00 | 350.05 | 346.05 | 350.00 | 0.0M |
| 2023-08-01 | 369.80 | 373.80 | 360.00 | 360.25 | 0.0M |
| 2023-07-31 | 365.50 | 365.50 | 355.00 | 364.80 | 0.0M |
| 2023-07-28 | 348.00 | 349.65 | 335.00 | 348.10 | 0.0M |
| 2023-07-27 | 336.00 | 336.00 | 333.00 | 333.00 | 0.0M |
| 2023-07-26 | 345.00 | 348.60 | 340.00 | 346.75 | 0.0M |
| 2023-07-25 | 329.75 | 346.65 | 329.75 | 332.00 | 0.0M |
| 2023-07-24 | 342.50 | 349.80 | 342.50 | 345.00 | 0.0M |
| 2023-07-21 | 335.00 | 350.00 | 335.00 | 350.00 | 0.0M |
| 2023-07-20 | 335.00 | 345.00 | 335.00 | 345.00 | 0.0M |
| 2023-07-19 | 333.30 | 333.30 | 333.30 | 333.30 | 0.0M |
| 2023-07-17 | 344.00 | 345.00 | 344.00 | 345.00 | 0.0M |
| 2023-07-14 | 333.30 | 345.00 | 333.30 | 336.00 | 0.0M |
| 2023-07-13 | 342.05 | 342.05 | 333.30 | 333.30 | 0.0M |
| 2023-07-12 | 344.95 | 344.95 | 336.00 | 342.00 | 0.0M |
| 2023-07-11 | 349.80 | 349.80 | 349.80 | 349.80 | 0.0M |
| 2023-07-10 | 353.65 | 353.65 | 340.00 | 349.80 | 0.0M |
| 2023-07-07 | 337.00 | 340.00 | 337.00 | 340.00 | 0.0M |
| 2023-07-06 | 352.00 | 352.00 | 352.00 | 352.00 | 0.0M |
| 2023-07-05 | 345.00 | 345.00 | 340.00 | 340.00 | 0.0M |
| 2023-07-04 | 333.30 | 340.00 | 333.30 | 334.00 | 0.0M |
| 2023-07-03 | 335.00 | 335.00 | 335.00 | 335.00 | 0.0M |
| 2023-06-30 | 350.00 | 350.00 | 336.50 | 339.95 | 0.0M |
| 2023-06-28 | 348.00 | 350.00 | 343.00 | 343.00 | 0.0M |
| 2023-06-27 | 347.00 | 347.00 | 347.00 | 347.00 | 0.0M |
| 2023-06-26 | 348.00 | 350.00 | 345.00 | 350.00 | 0.0M |
| 2023-06-23 | 350.00 | 350.00 | 340.00 | 346.00 | 0.0M |
| 2023-06-22 | 348.00 | 354.00 | 344.00 | 349.20 | 0.0M |
| 2023-06-21 | 342.00 | 343.00 | 340.00 | 341.55 | 0.0M |
| 2023-06-20 | 354.00 | 354.00 | 345.00 | 345.00 | 0.0M |
| 2023-06-19 | 346.00 | 349.65 | 335.00 | 345.00 | 0.0M |
| 2023-06-16 | 333.00 | 333.00 | 333.00 | 333.00 | 0.0M |
| 2023-06-15 | 344.00 | 344.00 | 333.00 | 333.00 | 0.0M |
| 2023-06-14 | 322.05 | 340.00 | 322.05 | 340.00 | 0.0M |
| 2023-06-13 | 326.00 | 340.00 | 326.00 | 335.85 | 0.0M |
| 2023-06-12 | 330.00 | 335.00 | 328.00 | 328.00 | 0.0M |
| 2023-06-09 | 323.75 | 323.75 | 323.30 | 323.30 | 0.0M |
| 2023-06-07 | 340.00 | 340.00 | 336.30 | 336.50 | 0.0M |
| 2023-06-06 | 354.75 | 354.75 | 354.00 | 354.00 | 0.0M |
| 2023-06-05 | 342.00 | 349.00 | 340.00 | 343.50 | 0.0M |
| 2023-06-02 | 362.40 | 362.40 | 349.00 | 357.90 | 0.0M |
| 2023-06-01 | 365.50 | 365.50 | 362.00 | 362.45 | 0.1M |
| 2023-05-31 | 348.10 | 348.10 | 348.10 | 348.10 | 0.1M |
| 2023-05-30 | 330.00 | 331.55 | 330.00 | 331.55 | 0.0M |
| 2023-05-29 | 316.80 | 316.80 | 315.00 | 315.80 | 0.0M |
| 2023-05-26 | 309.80 | 315.00 | 300.00 | 303.75 | 0.0M |
| 2023-05-25 | 283.00 | 306.10 | 283.00 | 300.00 | 0.0M |
| 2023-05-24 | 305.00 | 305.00 | 293.45 | 293.45 | 0.0M |
| 2023-05-23 | 297.10 | 298.05 | 293.45 | 293.45 | 0.0M |
| 2023-05-22 | 295.00 | 302.00 | 295.00 | 302.00 | 0.0M |
| 2023-05-19 | 302.00 | 302.00 | 302.00 | 302.00 | 0.0M |
| 2023-05-12 | 302.00 | 302.00 | 302.00 | 302.00 | 0.0M |
| 2023-05-10 | 297.55 | 302.00 | 297.00 | 302.00 | 0.0M |
| 2023-05-09 | 292.30 | 310.40 | 292.20 | 310.40 | 0.0M |
| 2023-05-08 | 304.20 | 304.20 | 300.10 | 300.10 | 0.0M |
| 2023-05-05 | 302.00 | 302.00 | 300.10 | 300.10 | 0.0M |
| 2023-05-04 | 315.00 | 315.00 | 303.05 | 303.05 | 0.0M |
| 2023-05-03 | 328.65 | 328.65 | 313.05 | 319.00 | 0.0M |
| 2023-05-02 | 313.00 | 313.00 | 310.00 | 313.00 | 0.0M |
| 2023-04-28 | 280.00 | 299.25 | 280.00 | 299.10 | 0.0M |
| 2023-04-26 | 291.00 | 291.00 | 285.00 | 285.00 | 0.0M |
| 2023-04-25 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0M |
| 2023-04-21 | 293.30 | 313.35 | 293.00 | 313.35 | 0.0M |
| 2023-04-20 | 302.30 | 302.30 | 302.25 | 302.25 | 0.0M |
| 2023-04-19 | 318.00 | 319.00 | 310.00 | 312.00 | 0.0M |
| 2023-04-18 | 300.00 | 308.80 | 300.00 | 308.80 | 0.0M |
| 2023-04-13 | 314.90 | 314.90 | 299.50 | 302.85 | 0.0M |
| 2023-04-11 | 318.00 | 318.00 | 304.10 | 305.90 | 0.0M |
| 2023-04-10 | 330.00 | 336.00 | 312.30 | 320.00 | 0.0M |
| 2023-04-05 | 320.00 | 324.25 | 300.00 | 324.25 | 0.0M |
| 2023-04-03 | 311.00 | 311.00 | 310.00 | 310.00 | 0.0M |
| 2023-03-31 | 312.00 | 325.00 | 300.25 | 311.00 | 0.0M |
| 2023-03-29 | 285.00 | 311.65 | 285.00 | 311.65 | 0.0M |
| 2023-03-28 | 311.00 | 311.00 | 297.00 | 297.50 | 0.0M |
| 2023-03-27 | 315.00 | 322.50 | 312.50 | 312.50 | 0.0M |
| 2023-03-24 | 315.00 | 315.00 | 312.55 | 313.00 | 0.0M |
| 2023-03-23 | 329.00 | 329.00 | 329.00 | 329.00 | 0.0M |
| 2023-03-21 | 305.10 | 330.00 | 305.00 | 313.38 | 0.0M |
| 2023-03-20 | 330.00 | 330.00 | 311.23 | 315.00 | 0.0M |
| 2023-03-17 | 327.53 | 327.53 | 327.53 | 327.53 | 0.0M |
| 2023-03-16 | 345.00 | 345.00 | 344.75 | 344.75 | 0.0M |
| 2023-03-14 | 350.00 | 350.00 | 350.00 | 350.00 | 0.0M |
| 2023-03-09 | 360.00 | 361.50 | 360.00 | 361.50 | 0.0M |
| 2023-03-08 | 350.00 | 350.00 | 340.00 | 350.00 | 0.0M |
| 2023-03-06 | 361.25 | 361.25 | 349.50 | 356.80 | 0.0M |
| 2023-03-03 | 345.00 | 345.00 | 345.00 | 345.00 | 0.0M |
| 2023-03-02 | 363.50 | 363.50 | 349.50 | 349.50 | 0.0M |
| 2023-03-01 | 349.38 | 349.38 | 349.38 | 349.38 | 0.0M |
| 2023-02-28 | 344.00 | 349.00 | 333.08 | 341.03 | 0.0M |
| 2023-02-27 | 370.00 | 370.00 | 341.53 | 341.53 | 0.0M |
| 2023-02-24 | 367.88 | 367.88 | 333.93 | 359.50 | 0.0M |
| 2023-02-23 | 344.75 | 351.75 | 342.50 | 351.50 | 0.0M |
| 2023-02-22 | 336.18 | 336.18 | 334.70 | 335.00 | 0.0M |
| 2023-02-21 | 320.18 | 320.18 | 319.90 | 320.18 | 0.0M |
| 2023-02-20 | 304.95 | 304.95 | 304.95 | 304.95 | 0.0M |
| 2023-02-17 | 290.45 | 290.45 | 290.38 | 290.45 | 0.0M |
| 2023-02-16 | 276.63 | 276.63 | 276.63 | 276.63 | 0.0M |
| 2023-02-15 | 263.48 | 263.48 | 263.48 | 263.48 | 0.0M |
| 2023-02-14 | 250.95 | 250.95 | 250.95 | 250.95 | 0.0M |
| 2023-02-09 | 239.00 | 239.00 | 239.00 | 239.00 | 0.0M |
| 2023-02-07 | 250.50 | 260.00 | 250.50 | 250.63 | 0.0M |
| 2023-02-06 | 263.50 | 263.50 | 263.50 | 263.50 | 0.0M |
| 2023-02-02 | 288.13 | 288.63 | 277.00 | 277.00 | 0.1M |
| 2023-02-01 | 301.50 | 301.50 | 288.13 | 288.13 | 0.0M |
| 2023-01-31 | 285.80 | 287.63 | 285.80 | 287.63 | 0.0M |
| 2023-01-30 | 299.50 | 299.50 | 299.50 | 299.50 | 0.0M |
| 2023-01-27 | 300.00 | 319.88 | 299.25 | 299.50 | 0.0M |
| 2023-01-25 | 303.50 | 315.00 | 303.50 | 315.00 | 0.0M |
| 2023-01-24 | 319.00 | 319.00 | 319.00 | 319.00 | 0.0M |
| 2023-01-20 | 334.50 | 334.50 | 334.50 | 334.50 | 0.0M |
| 2023-01-18 | 349.50 | 349.50 | 323.50 | 337.50 | 0.0M |
| 2023-01-17 | 340.43 | 340.43 | 340.43 | 340.43 | 0.0M |
| 2023-01-16 | 324.23 | 324.23 | 324.23 | 324.23 | 0.0M |
| 2023-01-13 | 308.80 | 308.80 | 308.80 | 308.80 | 0.0M |
| 2023-01-12 | 294.10 | 294.10 | 294.10 | 294.10 | 0.0M |
| 2023-01-11 | 275.05 | 280.10 | 275.05 | 280.10 | 0.0M |
| 2023-01-10 | 254.00 | 267.23 | 254.00 | 266.78 | 0.0M |
| 2023-01-06 | 241.00 | 254.50 | 241.00 | 254.50 | 0.0M |
| 2023-01-04 | 242.50 | 242.50 | 242.50 | 242.50 | 0.0M |
| 2023-01-03 | 236.78 | 236.78 | 236.78 | 236.78 | 0.0M |
| 2023-01-02 | 243.00 | 243.50 | 225.50 | 225.50 | 0.0M |