1,040.47
最后更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 749.00 | 750.00 | 710.00 | 740.00 | 0.0M |
| 2024-12-30 | 799.00 | 799.99 | 700.00 | 750.00 | 0.0M |
| 2024-12-27 | 792.50 | 799.98 | 700.07 | 784.98 | 0.0M |
| 2024-12-26 | 700.00 | 797.98 | 700.00 | 720.00 | 0.0M |
| 2024-12-24 | 770.00 | 778.98 | 684.20 | 740.00 | 0.0M |
| 2024-12-23 | 815.00 | 815.00 | 721.00 | 796.94 | 0.0M |
| 2024-12-20 | 811.00 | 811.00 | 790.11 | 805.40 | 0.0M |
| 2024-12-19 | 813.01 | 813.02 | 770.13 | 811.98 | 0.0M |
| 2024-12-18 | 840.99 | 840.99 | 756.00 | 813.55 | 0.0M |
| 2024-12-17 | 850.00 | 850.00 | 810.13 | 840.00 | 0.0M |
| 2024-12-16 | 751.00 | 832.47 | 750.00 | 830.00 | 0.0M |
| 2024-12-13 | 860.00 | 860.00 | 705.02 | 760.00 | 0.0M |
| 2024-12-12 | 711.01 | 790.97 | 699.00 | 755.00 | 0.0M |
| 2024-12-11 | 720.00 | 721.00 | 692.00 | 721.00 | 0.0M |
| 2024-12-10 | 681.01 | 769.75 | 680.00 | 720.00 | 0.0M |
| 2024-12-09 | 699.95 | 700.94 | 660.02 | 700.00 | 0.0M |
| 2024-12-06 | 651.00 | 743.96 | 650.00 | 700.00 | 0.0M |
| 2024-12-05 | 649.97 | 700.00 | 620.00 | 679.99 | 0.0M |
| 2024-12-04 | 627.99 | 640.00 | 618.00 | 639.96 | 0.0M |
| 2024-12-03 | 601.00 | 629.99 | 601.00 | 629.00 | 0.0M |
| 2024-12-02 | 622.01 | 634.45 | 615.00 | 630.00 | 0.0M |
| 2024-11-29 | 624.99 | 681.89 | 620.00 | 623.00 | 0.0M |
| 2024-11-28 | 605.00 | 620.00 | 605.00 | 619.91 | 0.0M |
| 2024-11-27 | 619.99 | 620.00 | 614.98 | 615.00 | 0.0M |
| 2024-11-26 | 601.00 | 619.99 | 599.50 | 617.96 | 0.0M |
| 2024-11-25 | 593.78 | 618.00 | 593.78 | 610.00 | 0.0M |
| 2024-11-22 | 606.01 | 619.90 | 590.00 | 590.00 | 0.0M |
| 2024-11-21 | 608.00 | 622.69 | 608.00 | 619.98 | 0.0M |
| 2024-11-20 | 654.79 | 654.79 | 551.00 | 612.00 | 0.0M |
| 2024-11-19 | 668.00 | 668.00 | 600.01 | 610.00 | 0.0M |
| 2024-11-18 | 612.50 | 614.98 | 600.01 | 610.00 | 0.0M |
| 2024-11-15 | 609.99 | 629.00 | 598.00 | 629.00 | 0.0M |
| 2024-11-14 | 608.98 | 610.00 | 598.01 | 600.00 | 0.0M |
| 2024-11-13 | 600.00 | 609.00 | 594.50 | 596.03 | 0.0M |
| 2024-11-12 | 591.00 | 608.98 | 591.00 | 600.00 | 0.0M |
| 2024-11-11 | 592.00 | 604.99 | 592.00 | 600.00 | 0.0M |
| 2024-11-08 | 605.00 | 605.00 | 591.01 | 599.00 | 0.0M |
| 2024-11-07 | 591.01 | 608.98 | 591.00 | 600.00 | 0.0M |
| 2024-11-06 | 594.00 | 602.00 | 593.01 | 600.00 | 0.0M |
| 2024-11-05 | 599.99 | 601.00 | 591.01 | 600.00 | 0.0M |
| 2024-11-04 | 600.00 | 600.00 | 565.00 | 585.00 | 0.0M |
| 2024-11-01 | 609.00 | 609.00 | 550.00 | 585.00 | 0.0M |
| 2024-10-31 | 617.97 | 617.97 | 598.00 | 598.00 | 0.0M |
| 2024-10-30 | 600.00 | 604.00 | 600.00 | 603.00 | 0.0M |
| 2024-10-29 | 600.00 | 603.99 | 600.00 | 603.99 | 0.0M |
| 2024-10-28 | 600.00 | 602.00 | 600.00 | 600.00 | 0.0M |
| 2024-10-25 | 605.00 | 615.00 | 601.00 | 601.00 | 0.0M |
| 2024-10-24 | 592.00 | 602.00 | 587.50 | 601.00 | 0.0M |
| 2024-10-23 | 600.00 | 600.00 | 586.00 | 599.77 | 0.0M |
| 2024-10-22 | 586.00 | 605.00 | 585.02 | 585.02 | 0.0M |
| 2024-10-21 | 605.00 | 605.00 | 585.00 | 585.00 | 0.0M |
| 2024-10-18 | 587.89 | 604.99 | 555.01 | 583.00 | 0.0M |
| 2024-10-17 | 595.03 | 597.00 | 590.01 | 593.00 | 0.0M |
| 2024-10-16 | 599.96 | 599.96 | 585.00 | 590.00 | 0.0M |
| 2024-10-15 | 588.06 | 590.00 | 588.05 | 590.00 | 0.0M |
| 2024-10-14 | 600.00 | 600.00 | 585.00 | 600.00 | 0.0M |
| 2024-10-11 | 595.00 | 614.49 | 590.00 | 611.00 | 0.0M |
| 2024-10-10 | 610.00 | 614.98 | 595.00 | 613.98 | 0.0M |
| 2024-10-09 | 607.00 | 617.00 | 600.13 | 616.47 | 0.0M |
| 2024-10-08 | 604.99 | 615.00 | 600.00 | 600.00 | 0.0M |
| 2024-10-07 | 595.00 | 600.00 | 586.00 | 599.99 | 0.0M |
| 2024-10-04 | 598.50 | 598.50 | 585.01 | 597.96 | 0.0M |
| 2024-10-03 | 591.00 | 592.98 | 590.00 | 592.98 | 0.0M |
| 2024-10-02 | 594.98 | 594.98 | 593.98 | 593.98 | 0.0M |
| 2024-10-01 | 585.01 | 594.97 | 585.00 | 590.00 | 0.0M |
| 2024-09-30 | 565.00 | 588.99 | 541.00 | 576.00 | 0.0M |
| 2024-09-27 | 599.88 | 599.88 | 590.00 | 596.98 | 0.0M |
| 2024-09-26 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0M |
| 2024-09-25 | 575.01 | 585.00 | 541.00 | 585.00 | 0.0M |
| 2024-09-24 | 585.01 | 609.99 | 580.00 | 594.97 | 0.0M |
| 2024-09-23 | 578.01 | 598.98 | 578.01 | 596.00 | 0.0M |
| 2024-09-20 | 600.00 | 649.63 | 591.01 | 600.00 | 0.0M |
| 2024-09-19 | 604.94 | 606.00 | 585.01 | 600.00 | 0.0M |
| 2024-09-18 | 604.00 | 604.00 | 578.00 | 603.00 | 0.0M |
| 2024-09-16 | 577.01 | 600.00 | 577.01 | 598.98 | 0.0M |
| 2024-09-13 | 590.00 | 595.00 | 585.00 | 585.00 | 0.0M |
| 2024-09-12 | 605.00 | 605.00 | 565.00 | 576.10 | 0.0M |
| 2024-09-11 | 600.10 | 604.00 | 576.11 | 585.00 | 0.0M |
| 2024-09-10 | 575.03 | 595.97 | 575.03 | 595.96 | 0.0M |
| 2024-09-09 | 595.97 | 604.70 | 575.09 | 595.00 | 0.0M |
| 2024-09-06 | 595.00 | 600.00 | 542.00 | 575.00 | 0.0M |
| 2024-09-05 | 595.00 | 595.00 | 566.52 | 594.95 | 0.0M |
| 2024-09-04 | 590.00 | 600.00 | 570.02 | 594.98 | 0.0M |
| 2024-09-03 | 593.88 | 593.88 | 591.00 | 591.00 | 0.0M |
| 2024-09-02 | 592.93 | 594.99 | 565.01 | 570.01 | 0.0M |
| 2024-08-30 | 595.00 | 596.00 | 589.98 | 590.00 | 0.0M |
| 2024-08-29 | 565.01 | 597.82 | 550.03 | 586.50 | 0.0M |
| 2024-08-28 | 560.01 | 598.00 | 560.01 | 570.01 | 0.0M |
| 2024-08-27 | 580.00 | 638.00 | 580.00 | 585.01 | 0.0M |
| 2024-08-26 | 584.99 | 584.99 | 530.13 | 580.00 | 0.0M |
| 2024-08-23 | 569.00 | 573.00 | 530.00 | 570.00 | 0.0M |
| 2024-08-22 | 570.00 | 584.90 | 550.00 | 568.50 | 0.0M |
| 2024-08-21 | 550.00 | 570.00 | 550.00 | 568.00 | 0.0M |
| 2024-08-20 | 545.00 | 545.00 | 492.08 | 524.49 | 0.0M |
| 2024-08-19 | 540.00 | 546.00 | 535.00 | 546.00 | 0.0M |
| 2024-08-16 | 550.00 | 554.99 | 530.00 | 530.00 | 0.0M |
| 2024-08-15 | 516.04 | 540.00 | 516.04 | 540.00 | 0.0M |
| 2024-08-13 | 512.00 | 540.00 | 512.00 | 536.00 | 0.0M |
| 2024-08-12 | 533.00 | 535.00 | 513.01 | 531.00 | 0.0M |
| 2024-08-09 | 528.99 | 530.00 | 521.00 | 530.00 | 0.0M |
| 2024-08-08 | 512.01 | 530.00 | 512.00 | 530.00 | 0.0M |
| 2024-08-07 | 530.00 | 530.00 | 510.00 | 530.00 | 0.0M |
| 2024-08-06 | 500.00 | 524.00 | 499.99 | 524.00 | 0.0M |
| 2024-08-05 | 525.00 | 525.00 | 505.55 | 515.00 | 0.0M |
| 2024-08-02 | 510.10 | 517.18 | 460.00 | 513.95 | 0.0M |
| 2024-08-01 | 510.00 | 519.00 | 501.00 | 509.00 | 0.0M |
| 2024-07-31 | 536.00 | 536.00 | 481.62 | 529.90 | 0.0M |
| 2024-07-30 | 530.50 | 535.89 | 520.00 | 534.96 | 0.0M |
| 2024-07-29 | 530.00 | 540.00 | 510.00 | 535.00 | 0.0M |
| 2024-07-26 | 548.00 | 556.00 | 508.00 | 508.00 | 0.0M |
| 2024-07-25 | 545.00 | 550.00 | 530.00 | 550.00 | 0.0M |
| 2024-07-24 | 545.00 | 560.00 | 540.00 | 550.00 | 0.0M |
| 2024-07-23 | 549.99 | 550.00 | 521.01 | 530.01 | 0.0M |
| 2024-07-22 | 520.99 | 544.96 | 520.00 | 521.00 | 0.0M |
| 2024-07-19 | 518.00 | 520.00 | 500.00 | 520.00 | 0.0M |
| 2024-07-18 | 519.00 | 519.99 | 502.00 | 518.95 | 0.0M |
| 2024-07-15 | 509.00 | 523.00 | 463.02 | 510.01 | 0.0M |
| 2024-07-12 | 525.00 | 525.00 | 510.00 | 511.00 | 0.0M |
| 2024-07-11 | 519.28 | 520.00 | 505.00 | 517.00 | 0.0M |
| 2024-07-10 | 505.00 | 520.00 | 505.00 | 512.00 | 0.0M |
| 2024-07-09 | 505.00 | 520.00 | 500.10 | 515.00 | 0.0M |
| 2024-07-08 | 539.00 | 540.00 | 500.00 | 519.85 | 0.0M |
| 2024-07-05 | 518.00 | 518.00 | 500.00 | 510.00 | 0.0M |
| 2024-07-04 | 519.00 | 519.00 | 505.00 | 506.05 | 0.0M |
| 2024-07-03 | 515.00 | 520.00 | 461.47 | 514.96 | 0.0M |
| 2024-07-02 | 509.00 | 512.48 | 507.00 | 507.04 | 0.0M |
| 2024-07-01 | 519.00 | 519.00 | 502.00 | 508.99 | 0.0M |
| 2024-06-28 | 509.99 | 514.00 | 509.99 | 514.00 | 0.0M |
| 2024-06-27 | 507.98 | 515.00 | 507.98 | 514.98 | 0.0M |
| 2024-06-26 | 508.00 | 508.95 | 502.11 | 507.90 | 0.0M |
| 2024-06-25 | 500.01 | 510.00 | 498.60 | 504.98 | 0.0M |
| 2024-06-24 | 490.00 | 510.00 | 485.30 | 509.00 | 0.0M |
| 2024-06-21 | 512.00 | 515.00 | 500.00 | 511.00 | 0.0M |
| 2024-06-20 | 520.00 | 520.00 | 475.04 | 512.00 | 0.0M |
| 2024-06-14 | 520.00 | 525.00 | 517.01 | 519.20 | 0.0M |
| 2024-06-13 | 524.00 | 535.00 | 513.00 | 523.00 | 0.0M |
| 2024-06-12 | 543.00 | 546.00 | 538.00 | 546.00 | 0.0M |
| 2024-06-11 | 533.01 | 542.99 | 530.00 | 541.98 | 0.0M |
| 2024-06-10 | 521.50 | 543.00 | 521.50 | 542.97 | 0.0M |
| 2024-06-07 | 544.99 | 544.99 | 534.00 | 534.00 | 0.0M |
| 2024-06-06 | 538.00 | 538.00 | 502.01 | 536.00 | 0.0M |
| 2024-06-05 | 540.00 | 540.00 | 535.00 | 536.00 | 0.0M |
| 2024-06-04 | 544.00 | 546.00 | 540.00 | 544.37 | 0.0M |
| 2024-06-03 | 568.00 | 568.00 | 540.00 | 540.00 | 0.0M |
| 2024-05-31 | 522.01 | 544.97 | 519.00 | 519.00 | 0.0M |
| 2024-05-30 | 557.00 | 559.99 | 515.20 | 530.00 | 0.0M |
| 2024-05-29 | 570.00 | 570.00 | 555.00 | 560.00 | 0.0M |
| 2024-05-27 | 574.99 | 575.00 | 550.00 | 570.00 | 0.0M |
| 2024-05-24 | 580.00 | 598.00 | 579.80 | 580.00 | 0.0M |
| 2024-05-23 | 580.00 | 598.98 | 577.00 | 580.01 | 0.0M |
| 2024-05-22 | 586.00 | 598.00 | 584.00 | 585.01 | 0.0M |
| 2024-05-21 | 600.00 | 600.00 | 575.00 | 585.00 | 0.0M |
| 2024-05-20 | 600.00 | 600.00 | 599.00 | 599.00 | 0.0M |
| 2024-05-17 | 600.00 | 600.00 | 591.00 | 599.00 | 0.0M |
| 2024-05-16 | 600.00 | 600.00 | 599.80 | 600.00 | 0.0M |
| 2024-05-15 | 565.01 | 610.00 | 565.01 | 600.00 | 0.0M |
| 2024-05-14 | 610.00 | 610.00 | 600.00 | 609.00 | 0.0M |
| 2024-05-13 | 631.99 | 632.00 | 590.01 | 608.99 | 0.0M |
| 2024-05-10 | 610.00 | 617.00 | 557.01 | 617.00 | 0.0M |
| 2024-05-09 | 600.99 | 644.98 | 600.00 | 600.00 | 0.0M |
| 2024-05-08 | 608.01 | 621.00 | 608.00 | 621.00 | 0.0M |
| 2024-05-07 | 670.45 | 670.45 | 605.00 | 640.00 | 0.0M |
| 2024-05-06 | 670.50 | 670.50 | 578.00 | 625.00 | 0.0M |
| 2024-05-03 | 592.00 | 650.00 | 591.11 | 635.00 | 0.0M |
| 2024-05-02 | 600.00 | 668.93 | 600.00 | 620.00 | 0.0M |
| 2024-04-30 | 625.00 | 625.51 | 570.00 | 620.00 | 0.0M |
| 2024-04-29 | 570.00 | 589.98 | 570.00 | 589.89 | 0.0M |
| 2024-04-26 | 569.64 | 576.00 | 555.56 | 574.00 | 0.0M |
| 2024-04-25 | 555.02 | 570.00 | 555.02 | 569.00 | 0.0M |
| 2024-04-24 | 565.00 | 571.99 | 560.50 | 571.99 | 0.0M |
| 2024-04-23 | 560.11 | 560.11 | 556.00 | 559.90 | 0.0M |
| 2024-04-22 | 580.00 | 580.00 | 555.20 | 579.94 | 0.0M |
| 2024-04-17 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0M |
| 2024-04-16 | 560.00 | 560.00 | 560.00 | 560.00 | 0.0M |
| 2024-04-15 | 530.00 | 550.00 | 530.00 | 550.00 | 0.0M |
| 2024-04-09 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2024-04-08 | 575.00 | 575.00 | 550.00 | 550.00 | 0.0M |
| 2024-04-04 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0M |
| 2024-04-01 | 575.00 | 575.00 | 575.00 | 575.00 | 0.0M |
| 2024-03-29 | 550.00 | 560.00 | 550.00 | 560.00 | 0.0M |
| 2024-03-28 | 549.00 | 550.00 | 549.00 | 550.00 | 0.0M |
| 2024-03-27 | 525.00 | 565.00 | 510.00 | 550.00 | 0.0M |
| 2024-03-26 | 550.00 | 550.00 | 540.00 | 549.99 | 0.0M |
| 2024-03-20 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2024-03-19 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2024-03-12 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0M |
| 2024-03-11 | 540.00 | 545.00 | 540.00 | 545.00 | 0.0M |
| 2024-03-08 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0M |
| 2024-03-07 | 520.00 | 528.00 | 520.00 | 528.00 | 0.0M |
| 2024-03-06 | 525.00 | 525.00 | 510.00 | 510.00 | 0.0M |
| 2024-03-05 | 510.00 | 525.00 | 510.00 | 520.00 | 0.0M |
| 2024-03-04 | 520.00 | 521.00 | 520.00 | 520.00 | 0.0M |
| 2024-03-01 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2024-02-29 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2024-02-28 | 520.00 | 520.00 | 518.00 | 518.00 | 0.0M |
| 2024-02-27 | 519.05 | 519.05 | 519.05 | 519.05 | 0.0M |
| 2024-02-26 | 510.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2024-02-23 | 510.00 | 520.00 | 510.00 | 520.00 | 0.0M |
| 2024-02-22 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2024-02-19 | 501.00 | 505.00 | 501.00 | 505.00 | 0.0M |
| 2024-02-14 | 501.00 | 501.00 | 501.00 | 501.00 | 0.0M |
| 2024-02-13 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2024-02-06 | 515.00 | 520.00 | 515.00 | 520.00 | 0.0M |
| 2024-02-02 | 512.00 | 512.00 | 512.00 | 512.00 | 0.0M |
| 2024-02-01 | 509.99 | 510.00 | 505.00 | 510.00 | 0.0M |
| 2024-01-31 | 500.00 | 502.00 | 500.00 | 502.00 | 0.0M |
| 2024-01-30 | 503.99 | 509.99 | 500.01 | 502.00 | 0.0M |
| 2024-01-29 | 492.01 | 503.98 | 492.01 | 503.98 | 0.0M |
| 2024-01-26 | 497.99 | 501.99 | 490.01 | 496.00 | 0.0M |
| 2024-01-25 | 486.02 | 486.02 | 486.01 | 486.02 | 0.0M |
| 2024-01-24 | 491.99 | 495.99 | 491.99 | 494.39 | 0.0M |
| 2024-01-23 | 482.50 | 483.00 | 482.50 | 483.00 | 0.0M |
| 2024-01-22 | 481.99 | 491.99 | 481.99 | 491.99 | 0.0M |
| 2024-01-19 | 479.99 | 480.00 | 475.02 | 480.00 | 0.0M |
| 2024-01-18 | 474.01 | 476.00 | 470.01 | 475.00 | 0.0M |
| 2024-01-17 | 476.01 | 483.00 | 474.02 | 475.00 | 0.0M |
| 2024-01-16 | 482.00 | 484.00 | 478.01 | 478.01 | 0.0M |
| 2024-01-15 | 484.10 | 489.99 | 482.01 | 484.49 | 0.0M |
| 2024-01-12 | 493.99 | 495.99 | 486.01 | 486.01 | 0.0M |
| 2024-01-11 | 485.02 | 485.02 | 485.02 | 485.02 | 0.0M |
| 2024-01-10 | 493.99 | 493.99 | 486.20 | 486.20 | 0.0M |
| 2024-01-09 | 487.00 | 491.99 | 487.00 | 491.99 | 0.0M |
| 2024-01-08 | 500.00 | 500.00 | 476.01 | 487.01 | 0.0M |
| 2024-01-05 | 486.02 | 500.00 | 486.01 | 500.00 | 0.0M |
| 2024-01-04 | 493.00 | 493.00 | 487.00 | 493.00 | 0.0M |
| 2024-01-03 | 492.00 | 492.00 | 486.90 | 486.90 | 0.0M |
| 2024-01-02 | 495.99 | 495.99 | 480.00 | 484.90 | 0.0M |
| 2024-01-01 | 474.01 | 490.99 | 474.00 | 484.89 | 0.0M |