278.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 312.00 | 314.00 | 308.00 | 312.00 | 9.6M |
| 2023-12-28 | 314.00 | 318.00 | 310.00 | 312.00 | 9.4M |
| 2023-12-27 | 306.00 | 324.00 | 306.00 | 312.00 | 17.6M |
| 2023-12-22 | 316.00 | 318.00 | 306.00 | 310.00 | 25.7M |
| 2023-12-21 | 322.00 | 322.00 | 314.00 | 316.00 | 13.1M |
| 2023-12-20 | 320.00 | 326.00 | 318.00 | 322.00 | 11.0M |
| 2023-12-19 | 322.00 | 326.00 | 312.00 | 318.00 | 24.9M |
| 2023-12-18 | 340.00 | 346.00 | 322.00 | 324.00 | 37.0M |
| 2023-12-15 | 348.00 | 360.00 | 340.00 | 340.00 | 63.9M |
| 2023-12-14 | 330.00 | 364.00 | 330.00 | 346.00 | 183.9M |
| 2023-12-13 | 330.00 | 340.00 | 326.00 | 330.00 | 23.4M |
| 2023-12-12 | 338.00 | 346.00 | 324.00 | 330.00 | 31.0M |
| 2023-12-11 | 352.00 | 356.00 | 336.00 | 338.00 | 24.6M |
| 2023-12-08 | 354.00 | 356.00 | 350.00 | 350.00 | 14.9M |
| 2023-12-07 | 368.00 | 370.00 | 352.00 | 354.00 | 19.5M |
| 2023-12-06 | 376.00 | 380.00 | 366.00 | 368.00 | 15.0M |
| 2023-12-05 | 376.00 | 384.00 | 372.00 | 372.00 | 7.6M |
| 2023-12-04 | 382.00 | 388.00 | 376.00 | 376.00 | 21.6M |
| 2023-12-01 | 392.00 | 394.00 | 380.00 | 382.00 | 32.0M |
| 2023-11-30 | 396.00 | 400.00 | 390.00 | 392.00 | 17.3M |
| 2023-11-29 | 404.00 | 406.00 | 396.00 | 396.00 | 11.7M |
| 2023-11-28 | 394.00 | 408.00 | 394.00 | 404.00 | 37.4M |
| 2023-11-27 | 394.00 | 402.00 | 392.00 | 394.00 | 13.7M |
| 2023-11-24 | 400.00 | 402.00 | 392.00 | 394.00 | 14.5M |
| 2023-11-23 | 400.00 | 406.00 | 394.00 | 400.00 | 10.6M |
| 2023-11-22 | 404.00 | 406.00 | 396.00 | 398.00 | 6.2M |
| 2023-11-21 | 412.00 | 414.00 | 402.00 | 404.00 | 8.6M |
| 2023-11-20 | 414.00 | 420.00 | 406.00 | 410.00 | 15.5M |
| 2023-11-17 | 416.00 | 426.00 | 412.00 | 412.00 | 27.3M |
| 2023-11-16 | 404.00 | 420.00 | 402.00 | 414.00 | 18.7M |
| 2023-11-15 | 396.00 | 404.00 | 396.00 | 404.00 | 8.6M |
| 2023-11-14 | 394.00 | 404.00 | 390.00 | 394.00 | 17.0M |
| 2023-11-13 | 402.00 | 406.00 | 394.00 | 394.00 | 6.1M |
| 2023-11-10 | 406.00 | 408.00 | 398.00 | 400.00 | 5.0M |
| 2023-11-09 | 408.00 | 416.00 | 404.00 | 406.00 | 6.0M |
| 2023-11-08 | 406.00 | 418.00 | 398.00 | 406.00 | 12.6M |
| 2023-11-07 | 416.00 | 418.00 | 406.00 | 406.00 | 4.9M |
| 2023-11-06 | 418.00 | 424.00 | 412.00 | 414.00 | 7.2M |
| 2023-11-03 | 402.00 | 424.00 | 402.00 | 416.00 | 18.7M |
| 2023-11-02 | 392.00 | 406.00 | 392.00 | 402.00 | 8.3M |
| 2023-11-01 | 404.00 | 408.00 | 390.00 | 392.00 | 9.9M |
| 2023-10-31 | 402.00 | 410.00 | 398.00 | 402.00 | 10.3M |
| 2023-10-30 | 422.00 | 424.00 | 396.00 | 402.00 | 12.1M |
| 2023-10-27 | 418.00 | 424.00 | 408.00 | 412.00 | 14.4M |
| 2023-10-26 | 448.00 | 448.00 | 414.00 | 418.00 | 34.3M |
| 2023-10-25 | 450.00 | 454.00 | 444.00 | 448.00 | 5.8M |
| 2023-10-24 | 448.00 | 456.00 | 444.00 | 450.00 | 7.8M |
| 2023-10-23 | 454.00 | 458.00 | 440.00 | 446.00 | 11.8M |
| 2023-10-20 | 452.00 | 460.00 | 450.00 | 454.00 | 8.9M |
| 2023-10-19 | 468.00 | 470.00 | 450.00 | 452.00 | 17.8M |
| 2023-10-18 | 478.00 | 480.00 | 464.00 | 466.00 | 11.1M |
| 2023-10-17 | 456.00 | 482.00 | 454.00 | 478.00 | 31.3M |
| 2023-10-16 | 468.00 | 472.00 | 448.00 | 452.00 | 21.9M |
| 2023-10-13 | 472.00 | 490.00 | 464.00 | 468.00 | 29.8M |
| 2023-10-12 | 480.00 | 484.00 | 468.00 | 470.00 | 15.8M |
| 2023-10-11 | 464.00 | 488.00 | 464.00 | 478.00 | 38.9M |
| 2023-10-10 | 450.00 | 466.00 | 448.00 | 464.00 | 23.8M |
| 2023-10-09 | 444.00 | 456.00 | 444.00 | 448.00 | 13.4M |
| 2023-10-06 | 462.00 | 462.00 | 444.00 | 444.00 | 14.7M |
| 2023-10-05 | 442.00 | 466.00 | 440.00 | 458.00 | 30.6M |
| 2023-10-04 | 460.00 | 462.00 | 440.00 | 440.00 | 33.4M |
| 2023-10-03 | 472.00 | 480.00 | 458.00 | 458.00 | 37.3M |
| 2023-10-02 | 476.00 | 480.00 | 460.00 | 474.00 | 39.3M |
| 2023-09-29 | 482.00 | 492.00 | 474.00 | 476.00 | 27.6M |
| 2023-09-27 | 478.00 | 492.00 | 476.00 | 480.00 | 26.1M |
| 2023-09-26 | 492.00 | 510.00 | 472.00 | 480.00 | 49.7M |
| 2023-09-25 | 505.00 | 515.00 | 490.00 | 490.00 | 39.8M |
| 2023-09-22 | 466.00 | 510.00 | 464.00 | 505.00 | 117.8M |
| 2023-09-21 | 484.00 | 484.00 | 464.00 | 466.00 | 22.1M |
| 2023-09-20 | 474.00 | 494.00 | 474.00 | 482.00 | 45.1M |
| 2023-09-19 | 460.00 | 478.00 | 458.00 | 474.00 | 27.8M |
| 2023-09-18 | 462.00 | 468.00 | 456.00 | 458.00 | 14.4M |
| 2023-09-15 | 478.00 | 482.00 | 460.00 | 460.00 | 28.4M |
| 2023-09-14 | 486.00 | 490.00 | 474.00 | 476.00 | 29.3M |
| 2023-09-13 | 458.00 | 488.00 | 458.00 | 486.00 | 69.2M |
| 2023-09-12 | 460.00 | 468.00 | 450.00 | 454.00 | 33.6M |
| 2023-09-11 | 472.00 | 494.00 | 456.00 | 460.00 | 75.3M |
| 2023-09-08 | 434.00 | 486.00 | 434.00 | 468.00 | 108.2M |
| 2023-09-07 | 442.00 | 446.00 | 432.00 | 434.00 | 10.2M |
| 2023-09-06 | 426.00 | 446.00 | 424.00 | 440.00 | 23.5M |
| 2023-09-05 | 424.00 | 432.00 | 420.00 | 424.00 | 12.6M |
| 2023-09-04 | 434.00 | 438.00 | 420.00 | 422.00 | 13.4M |
| 2023-09-01 | 434.00 | 440.00 | 432.00 | 434.00 | 7.9M |
| 2023-08-31 | 444.00 | 446.00 | 430.00 | 432.00 | 9.9M |
| 2023-08-30 | 448.00 | 454.00 | 440.00 | 442.00 | 18.0M |
| 2023-08-29 | 422.00 | 452.00 | 422.00 | 446.00 | 37.3M |
| 2023-08-28 | 420.00 | 426.00 | 420.00 | 420.00 | 5.0M |
| 2023-08-25 | 418.00 | 422.00 | 416.00 | 418.00 | 3.5M |
| 2023-08-24 | 424.00 | 426.00 | 416.00 | 418.00 | 6.4M |
| 2023-08-23 | 420.00 | 430.00 | 418.00 | 422.00 | 9.2M |
| 2023-08-22 | 430.00 | 432.00 | 416.00 | 420.00 | 20.5M |
| 2023-08-21 | 444.00 | 446.00 | 430.00 | 430.00 | 10.7M |
| 2023-08-18 | 448.00 | 454.00 | 440.00 | 442.00 | 10.8M |
| 2023-08-16 | 454.00 | 458.00 | 446.00 | 448.00 | 8.5M |
| 2023-08-15 | 440.00 | 452.00 | 440.00 | 452.00 | 13.4M |
| 2023-08-14 | 448.00 | 450.00 | 438.00 | 440.00 | 7.8M |
| 2023-08-11 | 434.00 | 454.00 | 434.00 | 446.00 | 19.9M |
| 2023-08-10 | 430.00 | 440.00 | 428.00 | 434.00 | 9.2M |
| 2023-08-09 | 434.00 | 438.00 | 428.00 | 430.00 | 12.8M |
| 2023-08-08 | 444.00 | 446.00 | 432.00 | 434.00 | 16.3M |
| 2023-08-07 | 458.00 | 460.00 | 442.00 | 442.00 | 24.8M |
| 2023-08-04 | 454.00 | 466.00 | 454.00 | 458.00 | 8.7M |
| 2023-08-03 | 456.00 | 462.00 | 450.00 | 452.00 | 15.2M |
| 2023-08-02 | 470.00 | 472.00 | 452.00 | 456.00 | 16.1M |
| 2023-08-01 | 480.00 | 482.00 | 454.00 | 470.00 | 32.9M |
| 2023-07-31 | 476.00 | 488.00 | 474.00 | 476.00 | 12.7M |
| 2023-07-28 | 486.00 | 490.00 | 472.00 | 476.00 | 13.6M |
| 2023-07-27 | 484.00 | 494.00 | 484.00 | 488.00 | 9.6M |
| 2023-07-26 | 490.00 | 494.00 | 482.00 | 484.00 | 14.9M |
| 2023-07-25 | 498.00 | 505.00 | 482.00 | 490.00 | 29.3M |
| 2023-07-24 | 500.00 | 515.00 | 494.00 | 498.00 | 30.0M |
| 2023-07-21 | 505.00 | 515.00 | 492.00 | 496.00 | 16.9M |
| 2023-07-20 | 515.00 | 530.00 | 500.00 | 505.00 | 20.3M |
| 2023-07-18 | 500.00 | 535.00 | 498.00 | 515.00 | 63.1M |
| 2023-07-17 | 490.00 | 525.00 | 488.00 | 525.00 | 100.0M |
| 2023-07-14 | 474.00 | 488.00 | 472.00 | 488.00 | 53.7M |
| 2023-07-13 | 454.00 | 476.00 | 452.00 | 474.00 | 40.3M |
| 2023-07-12 | 446.00 | 460.00 | 446.00 | 452.00 | 10.9M |
| 2023-07-11 | 456.00 | 458.00 | 448.00 | 448.00 | 11.7M |
| 2023-07-10 | 456.00 | 466.00 | 452.00 | 454.00 | 15.2M |
| 2023-07-07 | 454.00 | 460.00 | 452.00 | 456.00 | 6.8M |
| 2023-07-06 | 466.00 | 470.00 | 454.00 | 454.00 | 21.7M |
| 2023-07-05 | 450.00 | 474.00 | 442.00 | 466.00 | 35.2M |
| 2023-07-04 | 450.00 | 458.00 | 442.00 | 448.00 | 11.4M |
| 2023-07-03 | 454.00 | 460.00 | 450.00 | 450.00 | 9.7M |
| 2023-06-27 | 454.00 | 462.00 | 450.00 | 450.00 | 14.3M |
| 2023-06-26 | 466.00 | 466.00 | 450.00 | 456.00 | 22.6M |
| 2023-06-23 | 472.00 | 476.00 | 454.00 | 460.00 | 27.2M |
| 2023-06-22 | 482.00 | 492.00 | 472.00 | 472.00 | 23.3M |
| 2023-06-21 | 476.00 | 496.00 | 474.00 | 482.00 | 33.0M |
| 2023-06-20 | 494.00 | 505.00 | 474.00 | 476.00 | 64.3M |
| 2023-06-19 | 444.00 | 496.00 | 444.00 | 492.00 | 79.5M |
| 2023-06-16 | 452.00 | 454.00 | 438.00 | 444.00 | 40.2M |
| 2023-06-15 | 472.00 | 474.00 | 442.00 | 452.00 | 32.4M |
| 2023-06-14 | 462.00 | 476.00 | 456.00 | 472.00 | 39.8M |
| 2023-06-13 | 420.00 | 462.00 | 414.00 | 462.00 | 76.7M |
| 2023-06-12 | 422.00 | 432.00 | 406.00 | 420.00 | 37.4M |
| 2023-06-09 | 410.00 | 428.00 | 408.00 | 422.00 | 52.2M |
| 2023-06-08 | 378.00 | 412.00 | 376.00 | 408.00 | 74.0M |
| 2023-06-07 | 378.00 | 388.00 | 364.00 | 378.00 | 48.9M |
| 2023-06-06 | 348.00 | 400.00 | 348.00 | 378.00 | 90.2M |
| 2023-06-05 | 338.00 | 352.00 | 336.00 | 348.00 | 10.3M |
| 2023-05-31 | 344.00 | 346.00 | 336.00 | 338.00 | 3.9M |
| 2023-05-30 | 334.00 | 348.00 | 332.00 | 342.00 | 8.9M |
| 2023-05-29 | 344.00 | 344.00 | 330.00 | 334.00 | 7.4M |
| 2023-05-26 | 342.00 | 348.00 | 342.00 | 342.00 | 2.7M |
| 2023-05-25 | 344.00 | 348.00 | 340.00 | 342.00 | 5.2M |
| 2023-05-24 | 348.00 | 352.00 | 344.00 | 344.00 | 5.9M |
| 2023-05-23 | 346.00 | 356.00 | 344.00 | 348.00 | 10.3M |
| 2023-05-22 | 346.00 | 350.00 | 330.00 | 346.00 | 20.0M |
| 2023-05-19 | 370.00 | 380.00 | 346.00 | 346.00 | 37.2M |
| 2023-05-17 | 384.00 | 384.00 | 370.00 | 370.00 | 13.1M |
| 2023-05-16 | 384.00 | 388.00 | 380.00 | 382.00 | 9.7M |
| 2023-05-15 | 384.00 | 388.00 | 382.00 | 384.00 | 7.1M |
| 2023-05-12 | 384.00 | 388.00 | 380.00 | 384.00 | 9.6M |
| 2023-05-11 | 396.00 | 398.00 | 384.00 | 384.00 | 16.1M |
| 2023-05-10 | 402.00 | 404.00 | 394.00 | 396.00 | 7.1M |
| 2023-05-09 | 390.00 | 402.00 | 388.00 | 400.00 | 10.4M |
| 2023-05-08 | 394.00 | 398.00 | 388.00 | 388.00 | 15.5M |
| 2023-05-05 | 408.00 | 410.00 | 392.00 | 392.00 | 19.6M |
| 2023-05-04 | 402.00 | 412.00 | 402.00 | 408.00 | 8.5M |
| 2023-05-03 | 414.00 | 414.00 | 400.00 | 402.00 | 16.3M |
| 2023-05-02 | 436.00 | 438.00 | 412.00 | 414.00 | 15.2M |
| 2023-04-28 | 434.00 | 438.00 | 430.00 | 436.00 | 11.6M |
| 2023-04-27 | 424.00 | 444.00 | 420.00 | 434.00 | 30.4M |
| 2023-04-26 | 404.00 | 426.00 | 398.00 | 420.00 | 21.5M |
| 2023-04-18 | 404.00 | 408.00 | 400.00 | 404.00 | 6.1M |
| 2023-04-17 | 398.00 | 412.00 | 398.00 | 404.00 | 10.5M |
| 2023-04-14 | 404.00 | 410.00 | 396.00 | 398.00 | 7.2M |
| 2023-04-13 | 404.00 | 416.00 | 402.00 | 404.00 | 12.5M |
| 2023-04-12 | 390.00 | 406.00 | 386.00 | 404.00 | 23.9M |
| 2023-04-11 | 400.00 | 404.00 | 374.00 | 388.00 | 50.3M |
| 2023-04-10 | 408.00 | 410.00 | 396.00 | 400.00 | 12.6M |
| 2023-04-06 | 408.00 | 410.00 | 404.00 | 408.00 | 4.7M |
| 2023-04-05 | 416.00 | 418.00 | 408.00 | 408.00 | 6.4M |
| 2023-04-04 | 418.00 | 420.00 | 412.00 | 416.00 | 4.4M |
| 2023-04-03 | 420.00 | 420.00 | 414.00 | 418.00 | 4.1M |
| 2023-03-31 | 424.00 | 428.00 | 416.00 | 416.00 | 5.6M |
| 2023-03-30 | 422.00 | 428.00 | 422.00 | 424.00 | 4.7M |
| 2023-03-29 | 414.00 | 426.00 | 414.00 | 422.00 | 8.5M |
| 2023-03-28 | 408.00 | 418.00 | 406.00 | 414.00 | 5.3M |
| 2023-03-27 | 406.00 | 410.00 | 404.00 | 406.00 | 2.9M |
| 2023-03-24 | 410.00 | 412.00 | 406.00 | 406.00 | 4.3M |
| 2023-03-21 | 402.00 | 408.00 | 400.00 | 408.00 | 7.0M |
| 2023-03-20 | 408.00 | 408.00 | 400.00 | 402.00 | 5.9M |
| 2023-03-17 | 404.00 | 410.00 | 402.00 | 404.00 | 7.0M |
| 2023-03-16 | 414.00 | 416.00 | 400.00 | 402.00 | 11.7M |
| 2023-03-15 | 416.00 | 422.00 | 410.00 | 414.00 | 7.8M |
| 2023-03-14 | 428.00 | 434.00 | 410.00 | 412.00 | 15.5M |
| 2023-03-13 | 424.00 | 444.00 | 424.00 | 428.00 | 22.1M |
| 2023-03-10 | 432.00 | 434.00 | 424.00 | 424.00 | 3.6M |
| 2023-03-09 | 424.00 | 434.00 | 424.00 | 432.00 | 6.6M |
| 2023-03-08 | 432.00 | 436.00 | 424.00 | 424.00 | 10.5M |
| 2023-03-07 | 438.00 | 444.00 | 432.00 | 432.00 | 7.7M |
| 2023-03-06 | 454.00 | 458.00 | 436.00 | 438.00 | 13.5M |
| 2023-03-03 | 452.00 | 462.00 | 450.00 | 454.00 | 6.5M |
| 2023-03-02 | 444.00 | 454.00 | 442.00 | 450.00 | 7.5M |
| 2023-03-01 | 446.00 | 448.00 | 440.00 | 442.00 | 4.2M |
| 2023-02-28 | 450.00 | 454.00 | 440.00 | 442.00 | 7.9M |
| 2023-02-27 | 454.00 | 458.00 | 450.00 | 450.00 | 4.2M |
| 2023-02-24 | 448.00 | 456.00 | 448.00 | 452.00 | 2.9M |
| 2023-02-23 | 458.00 | 460.00 | 446.00 | 448.00 | 9.4M |
| 2023-02-22 | 466.00 | 468.00 | 456.00 | 458.00 | 11.2M |
| 2023-02-21 | 474.00 | 476.00 | 466.00 | 468.00 | 5.5M |
| 2023-02-20 | 468.00 | 478.00 | 466.00 | 474.00 | 9.1M |
| 2023-02-17 | 460.00 | 472.00 | 450.00 | 468.00 | 9.1M |
| 2023-02-16 | 476.00 | 480.00 | 454.00 | 460.00 | 20.4M |
| 2023-02-15 | 482.00 | 486.00 | 474.00 | 476.00 | 8.8M |
| 2023-02-14 | 482.00 | 492.00 | 482.00 | 482.00 | 7.6M |
| 2023-02-13 | 478.00 | 486.00 | 478.00 | 482.00 | 6.3M |
| 2023-02-10 | 490.00 | 492.00 | 472.00 | 478.00 | 22.7M |
| 2023-02-09 | 492.00 | 505.00 | 490.00 | 490.00 | 15.9M |
| 2023-02-08 | 492.00 | 496.00 | 490.00 | 492.00 | 5.1M |
| 2023-02-07 | 500.00 | 505.00 | 486.00 | 492.00 | 16.8M |
| 2023-02-06 | 500.00 | 515.00 | 494.00 | 500.00 | 26.6M |
| 2023-02-03 | 482.00 | 505.00 | 482.00 | 498.00 | 26.8M |
| 2023-02-02 | 472.00 | 484.00 | 472.00 | 482.00 | 11.3M |
| 2023-02-01 | 480.00 | 484.00 | 472.00 | 472.00 | 9.5M |
| 2023-01-31 | 480.00 | 492.00 | 476.00 | 480.00 | 12.0M |
| 2023-01-30 | 488.00 | 496.00 | 476.00 | 480.00 | 15.3M |
| 2023-01-27 | 462.00 | 490.00 | 460.00 | 486.00 | 28.8M |
| 2023-01-26 | 468.00 | 476.00 | 458.00 | 462.00 | 11.4M |
| 2023-01-25 | 452.00 | 478.00 | 446.00 | 466.00 | 19.2M |
| 2023-01-24 | 452.00 | 458.00 | 450.00 | 452.00 | 8.2M |
| 2023-01-20 | 438.00 | 454.00 | 438.00 | 452.00 | 9.9M |
| 2023-01-19 | 422.00 | 442.00 | 422.00 | 438.00 | 16.0M |
| 2023-01-18 | 432.00 | 434.00 | 420.00 | 422.00 | 14.4M |
| 2023-01-17 | 432.00 | 436.00 | 428.00 | 432.00 | 6.2M |
| 2023-01-16 | 426.00 | 436.00 | 424.00 | 430.00 | 6.8M |
| 2023-01-13 | 424.00 | 428.00 | 420.00 | 428.00 | 6.4M |
| 2023-01-12 | 418.00 | 428.00 | 416.00 | 424.00 | 11.4M |
| 2023-01-11 | 416.00 | 424.00 | 408.00 | 418.00 | 12.3M |
| 2023-01-10 | 438.00 | 440.00 | 408.00 | 416.00 | 28.8M |
| 2023-01-09 | 458.00 | 458.00 | 432.00 | 438.00 | 20.0M |
| 2023-01-06 | 458.00 | 458.00 | 442.00 | 452.00 | 11.5M |
| 2023-01-05 | 484.00 | 486.00 | 452.00 | 454.00 | 36.5M |
| 2023-01-04 | 490.00 | 496.00 | 482.00 | 484.00 | 18.6M |
| 2023-01-03 | 484.00 | 490.00 | 482.00 | 488.00 | 15.1M |
| 2023-01-02 | 484.00 | 492.00 | 484.00 | 484.00 | 5.9M |