537.50
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 |
---|---|---|---|---|---|
2021-12-31 | 469.67 | 495.81 | 495.81 | 479.35 | 0.0M |
2021-12-30 | 469.67 | 479.35 | 476.44 | 469.67 | 0.0M |
2021-12-29 | 475.48 | 479.35 | 474.51 | 469.67 | 0.0M |
2021-12-24 | 475.48 | 475.48 | 475.48 | 475.48 | 0.0M |
2021-12-23 | 476.44 | 476.44 | 466.76 | 475.48 | 0.0M |
2021-12-22 | 470.63 | 484.19 | 460.95 | 476.44 | 0.0M |
2021-12-21 | 470.63 | 479.35 | 459.79 | 470.63 | 0.0M |
2021-12-20 | 470.63 | 481.29 | 459.50 | 470.63 | 0.0M |
2021-12-17 | 470.63 | 460.95 | 459.01 | 470.63 | 0.0M |
2021-12-16 | 470.63 | 483.22 | 459.01 | 470.63 | 0.0M |
2021-12-15 | 470.63 | 478.38 | 458.04 | 470.63 | 0.0M |
2021-12-14 | 470.63 | 479.35 | 479.35 | 470.63 | 0.0M |
2021-12-13 | 464.82 | 480.32 | 458.04 | 470.63 | 0.0M |
2021-12-10 | 464.82 | 480.32 | 453.20 | 464.82 | 0.0M |
2021-12-09 | 464.82 | 480.32 | 480.32 | 464.82 | 0.0M |
2021-12-08 | 464.82 | 481.29 | 456.11 | 464.82 | 0.0M |
2021-12-07 | 464.82 | 482.74 | 482.74 | 464.82 | 0.0M |
2021-12-06 | 464.82 | 482.74 | 452.23 | 464.82 | 0.0M |
2021-12-03 | 464.82 | 483.80 | 454.17 | 464.82 | 0.0M |
2021-12-02 | 464.82 | 484.18 | 453.20 | 464.82 | 0.0M |
2021-12-01 | 464.82 | 484.18 | 450.94 | 464.82 | 0.0M |
2021-11-30 | 469.67 | 482.25 | 450.30 | 464.82 | 0.0M |
2021-11-29 | 476.44 | 479.35 | 455.14 | 469.67 | 0.0M |
2021-11-26 | 503.56 | 496.30 | 470.63 | 480.32 | 0.0M |
2021-11-25 | 503.56 | 496.30 | 489.32 | 503.56 | 0.0M |
2021-11-24 | 515.66 | 514.21 | 497.75 | 503.56 | 0.0M |
2021-11-23 | 515.66 | 499.69 | 499.69 | 515.66 | 0.0M |
2021-11-22 | 515.66 | 514.21 | 499.69 | 515.66 | 0.0M |
2021-11-19 | 515.66 | 515.66 | 498.73 | 515.66 | 0.0M |
2021-11-18 | 513.24 | 518.08 | 493.88 | 515.66 | 0.0M |
2021-11-17 | 513.24 | 518.08 | 518.08 | 513.24 | 0.0M |
2021-11-16 | 513.24 | 518.08 | 493.88 | 513.24 | 0.0M |
2021-11-15 | 513.24 | 520.02 | 495.81 | 513.24 | 0.0M |
2021-11-12 | 503.56 | 500.65 | 495.81 | 513.24 | 0.0M |
2021-11-11 | 503.56 | 521.96 | 498.72 | 503.56 | 0.0M |
2021-11-10 | 503.56 | 522.92 | 498.72 | 503.56 | 0.0M |
2021-11-09 | 503.56 | 522.92 | 493.87 | 503.56 | 0.0M |
2021-11-08 | 503.56 | 520.02 | 493.87 | 503.56 | 0.0M |
2021-11-05 | 491.94 | 522.93 | 480.32 | 503.56 | 0.0M |
2021-11-04 | 491.94 | 520.02 | 520.02 | 491.94 | 0.0M |
2021-11-03 | 491.94 | 520.02 | 480.32 | 491.94 | 0.0M |
2021-11-02 | 513.24 | 517.12 | 493.87 | 491.94 | 0.0M |
2021-11-01 | 508.40 | 517.12 | 493.87 | 513.24 | 0.0M |
2021-10-29 | 508.40 | 512.27 | 486.13 | 508.40 | 0.0M |
2021-10-28 | 508.40 | 512.27 | 486.13 | 508.40 | 0.0M |
2021-10-27 | 508.40 | 512.27 | 486.13 | 508.40 | 0.0M |
2021-10-26 | 503.56 | 497.75 | 497.75 | 508.40 | 0.0M |
2021-10-25 | 503.56 | 497.75 | 497.75 | 503.56 | 0.0M |
2021-10-22 | 474.51 | 503.55 | 455.14 | 503.56 | 0.0M |
2021-10-21 | 474.51 | 503.55 | 460.95 | 474.51 | 0.0M |
2021-10-20 | 493.87 | 503.56 | 457.08 | 474.51 | 0.0M |
2021-10-19 | 493.87 | 498.72 | 484.20 | 493.87 | 0.0M |
2021-10-18 | 493.87 | 498.72 | 484.19 | 493.87 | 0.0M |
2021-10-15 | 493.87 | 498.72 | 484.19 | 493.87 | 0.0M |
2021-10-14 | 513.24 | 503.56 | 493.87 | 493.87 | 0.0M |
2021-10-13 | 513.24 | 507.43 | 493.87 | 513.24 | 0.0M |
2021-10-12 | 513.24 | 507.43 | 493.87 | 513.24 | 0.0M |
2021-10-11 | 525.35 | 520.02 | 494.84 | 513.24 | 0.0M |
2021-10-08 | 525.35 | 523.65 | 508.40 | 525.35 | 0.0M |
2021-10-07 | 525.35 | 510.10 | 510.10 | 525.35 | 0.0M |
2021-10-06 | 525.35 | 551.98 | 501.62 | 530.19 | 0.0M |
2021-10-05 | 518.08 | 551.98 | 487.58 | 525.35 | 0.0M |
2021-10-04 | 518.08 | 536.97 | 487.58 | 518.08 | 0.0M |
2021-10-01 | 518.08 | 541.33 | 487.58 | 518.08 | 0.0M |
2021-09-30 | 525.35 | 546.65 | 501.38 | 525.35 | 0.0M |
2021-09-29 | 513.24 | 532.61 | 501.38 | 525.35 | 0.0M |
2021-09-28 | 503.56 | 548.10 | 476.44 | 513.24 | 0.0M |
2021-09-27 | 479.35 | 521.96 | 514.21 | 491.45 | 0.0M |
2021-09-24 | 479.35 | 514.21 | 456.11 | 479.35 | 0.0M |
2021-09-23 | 479.35 | 514.21 | 513.24 | 479.35 | 0.0M |
2021-09-22 | 479.35 | 514.21 | 435.77 | 479.35 | 0.0M |
2021-09-21 | 479.35 | 514.21 | 440.61 | 479.35 | 0.0M |
2021-09-20 | 479.35 | 514.21 | 472.57 | 479.35 | 0.0M |
2021-09-17 | 493.87 | 501.14 | 469.67 | 479.35 | 0.0M |
2021-09-16 | 493.87 | 502.59 | 467.73 | 493.87 | 0.0M |
2021-09-15 | 484.19 | 497.75 | 455.14 | 493.87 | 0.0M |
2021-09-14 | 489.03 | 497.75 | 474.51 | 489.03 | 0.0M |
2021-09-13 | 489.03 | 502.11 | 474.51 | 489.03 | 0.0M |
2021-09-10 | 484.19 | 503.56 | 466.76 | 489.03 | 0.0M |
2021-09-09 | 498.72 | 502.59 | 464.82 | 484.19 | 0.0M |
2021-09-08 | 517.12 | 503.56 | 477.03 | 492.91 | 0.0M |
2021-09-07 | 522.93 | 513.24 | 464.82 | 517.12 | 0.0M |
2021-09-06 | 527.77 | 513.24 | 484.19 | 522.93 | 0.0M |
2021-09-03 | 522.93 | 542.29 | 503.56 | 527.77 | 0.0M |
2021-09-02 | 522.93 | 542.29 | 484.19 | 522.93 | 0.0M |
2021-09-01 | 522.93 | 542.29 | 542.29 | 522.93 | 0.0M |
2021-08-31 | 522.93 | 525.83 | 504.53 | 522.93 | 0.0M |
2021-08-27 | 522.93 | 525.83 | 503.56 | 522.93 | 0.0M |
2021-08-26 | 522.93 | 531.64 | 522.93 | 522.93 | 0.0M |
2021-08-25 | 522.93 | 531.64 | 493.87 | 522.93 | 0.0M |
2021-08-24 | 522.93 | 531.64 | 531.64 | 522.93 | 0.0M |
2021-08-23 | 522.93 | 522.93 | 522.93 | 522.93 | 0.0M |
2021-08-20 | 522.93 | 557.79 | 508.40 | 522.93 | 0.0M |
2021-08-19 | 527.77 | 566.99 | 484.19 | 522.93 | 0.0M |
2021-08-18 | 527.77 | 581.03 | 515.18 | 527.77 | 0.0M |
2021-08-17 | 527.77 | 571.35 | 508.40 | 527.77 | 0.0M |
2021-08-16 | 527.77 | 566.50 | 506.46 | 527.77 | 0.0M |
2021-08-13 | 527.77 | 566.50 | 484.19 | 527.77 | 0.0M |
2021-08-12 | 527.77 | 566.50 | 503.56 | 527.77 | 0.0M |
2021-08-11 | 527.77 | 571.35 | 484.19 | 527.77 | 0.0M |
2021-08-10 | 527.77 | 566.50 | 498.72 | 527.77 | 0.0M |
2021-08-09 | 527.77 | 566.77 | 498.72 | 527.77 | 0.0M |
2021-08-06 | 527.77 | 493.87 | 493.87 | 527.77 | 0.0M |
2021-08-05 | 527.77 | 526.99 | 526.99 | 527.77 | 0.0M |
2021-08-04 | 527.77 | 566.77 | 498.72 | 527.77 | 0.0M |
2021-08-03 | 527.77 | 542.29 | 489.03 | 527.77 | 0.0M |
2021-08-02 | 532.61 | 571.35 | 484.19 | 527.77 | 0.0M |
2021-07-30 | 532.61 | 541.33 | 496.39 | 532.61 | 0.0M |
2021-07-29 | 532.61 | 541.33 | 497.75 | 532.61 | 0.0M |
2021-07-28 | 532.61 | 541.33 | 496.39 | 532.61 | 0.0M |
2021-07-27 | 532.61 | 542.29 | 496.39 | 532.61 | 0.0M |
2021-07-26 | 532.61 | 542.29 | 495.81 | 532.61 | 0.0M |
2021-07-23 | 532.61 | 542.29 | 495.81 | 532.61 | 0.0M |
2021-07-22 | 532.61 | 542.29 | 495.81 | 532.61 | 0.0M |
2021-07-21 | 532.61 | 550.04 | 495.81 | 532.61 | 0.0M |
2021-07-20 | 532.61 | 565.53 | 493.87 | 532.61 | 0.0M |
2021-07-19 | 532.61 | 565.53 | 495.81 | 532.61 | 0.0M |
2021-07-16 | 532.61 | 569.41 | 497.85 | 532.61 | 0.0M |
2021-07-15 | 532.61 | 549.07 | 496.78 | 532.61 | 0.0M |
2021-07-14 | 532.61 | 551.98 | 496.78 | 532.61 | 0.0M |
2021-07-13 | 532.61 | 556.82 | 495.81 | 532.61 | 0.0M |
2021-07-12 | 532.61 | 561.66 | 495.81 | 532.61 | 0.0M |
2021-07-09 | 532.61 | 495.81 | 495.81 | 532.61 | 0.0M |
2021-07-08 | 532.61 | 561.66 | 495.81 | 532.61 | 0.0M |
2021-07-07 | 532.61 | 566.50 | 494.84 | 532.61 | 0.0M |
2021-07-06 | 532.61 | 566.50 | 508.64 | 532.61 | 0.0M |
2021-07-05 | 512.27 | 566.50 | 498.72 | 532.61 | 0.0M |
2021-07-02 | 512.27 | 547.14 | 491.94 | 512.27 | 0.0M |
2021-07-01 | 512.27 | 547.14 | 491.94 | 512.27 | 0.0M |
2021-06-30 | 512.27 | 549.99 | 525.77 | 512.27 | 0.0M |
2021-06-29 | 512.27 | 549.99 | 549.99 | 512.27 | 0.0M |
2021-06-28 | 512.27 | 549.99 | 477.41 | 512.27 | 0.0M |
2021-06-25 | 512.27 | 522.93 | 522.93 | 512.27 | 0.0M |
2021-06-24 | 512.27 | 522.93 | 474.56 | 512.27 | 0.0M |
2021-06-23 | 512.27 | 527.36 | 476.44 | 512.27 | 0.0M |
2021-06-22 | 512.27 | 530.67 | 527.36 | 512.27 | 0.0M |
2021-06-21 | 512.27 | 532.61 | 476.44 | 512.27 | 0.0M |
2021-06-18 | 512.27 | 547.14 | 485.16 | 512.27 | 0.0M |
2021-06-17 | 512.27 | 535.30 | 484.19 | 512.27 | 0.0M |
2021-06-16 | 512.27 | 549.99 | 482.74 | 512.27 | 0.0M |
2021-06-15 | 512.27 | 534.55 | 479.35 | 512.27 | 0.0M |
2021-06-14 | 512.27 | 534.55 | 479.35 | 512.27 | 0.0M |
2021-06-11 | 512.27 | 534.55 | 479.35 | 512.27 | 0.0M |
2021-06-10 | 512.27 | 535.30 | 535.30 | 512.27 | 0.0M |
2021-06-09 | 512.27 | 549.99 | 476.44 | 512.27 | 0.0M |
2021-06-08 | 512.27 | 549.99 | 474.56 | 512.27 | 0.0M |
2021-06-07 | 512.27 | 549.99 | 517.04 | 512.27 | 0.0M |
2021-06-04 | 512.27 | 549.99 | 474.56 | 512.27 | 0.0M |
2021-06-03 | 512.27 | 549.99 | 476.44 | 512.27 | 0.0M |
2021-06-02 | 512.27 | 549.99 | 549.99 | 512.27 | 0.0M |
2021-06-01 | 512.27 | 549.99 | 474.56 | 512.27 | 0.0M |
2021-05-28 | 512.27 | 549.99 | 474.56 | 512.27 | 0.0M |
2021-05-27 | 532.61 | 577.16 | 474.51 | 512.27 | 0.0M |
2021-05-26 | 532.61 | 577.16 | 489.03 | 532.61 | 0.0M |
2021-05-25 | 532.61 | 577.16 | 489.03 | 532.61 | 0.0M |
2021-05-24 | 532.61 | 577.16 | 513.24 | 532.61 | 0.0M |
2021-05-21 | 532.61 | 577.16 | 513.24 | 532.61 | 0.0M |
2021-05-20 | 532.61 | 578.61 | 484.20 | 532.61 | 0.0M |
2021-05-19 | 550.00 | 550.00 | 550.00 | 532.61 | 0.0M |
2021-05-18 | 532.61 | 518.08 | 518.08 | 532.61 | 0.0M |
2021-05-17 | 532.61 | 581.03 | 518.08 | 532.61 | 0.0M |
2021-05-14 | 527.77 | 569.17 | 484.19 | 532.61 | 0.0M |
2021-05-13 | 527.77 | 522.93 | 464.82 | 527.77 | 0.0M |
2021-05-12 | 532.61 | 578.61 | 459.98 | 561.66 | 0.0M |
2021-05-11 | 532.61 | 578.61 | 514.21 | 532.61 | 0.0M |
2021-05-10 | 532.61 | 561.66 | 514.21 | 532.61 | 0.0M |
2021-05-07 | 532.61 | 578.61 | 498.72 | 532.61 | 0.0M |
2021-05-06 | 532.61 | 571.35 | 532.61 | 532.61 | 0.0M |
2021-05-05 | 532.61 | 571.35 | 513.24 | 513.24 | 0.0M |
2021-05-04 | 551.98 | 570.38 | 533.58 | 551.98 | 0.0M |
2021-04-30 | 551.98 | 559.72 | 559.72 | 551.98 | 0.0M |
2021-04-29 | 551.98 | 570.38 | 532.62 | 551.98 | 0.0M |
2021-04-28 | 551.98 | 570.38 | 562.44 | 551.98 | 0.0M |
2021-04-27 | 551.98 | 533.58 | 533.58 | 551.98 | 0.0M |
2021-04-26 | 537.45 | 569.65 | 504.24 | 551.98 | 0.0M |
2021-04-23 | 537.45 | 505.25 | 503.56 | 537.45 | 0.0M |
2021-04-22 | 537.45 | 569.65 | 556.82 | 537.45 | 0.0M |
2021-04-21 | 576.19 | 571.35 | 498.72 | 537.45 | 0.0M |
2021-04-20 | 585.87 | 532.61 | 532.61 | 576.19 | 0.0M |
2021-04-19 | 585.87 | 620.30 | 603.30 | 585.87 | 0.0M |
2021-04-16 | 585.87 | 620.30 | 544.47 | 585.87 | 0.0M |
2021-04-15 | 585.87 | 620.30 | 551.98 | 585.87 | 0.0M |
2021-04-14 | 585.87 | 544.47 | 544.47 | 585.87 | 0.0M |
2021-04-13 | 605.00 | 605.00 | 605.00 | 585.87 | 0.0M |
2021-04-12 | 585.87 | 620.30 | 620.30 | 585.87 | 0.0M |
2021-04-09 | 590.71 | 620.30 | 540.36 | 585.87 | 0.0M |
2021-04-08 | 590.71 | 621.31 | 553.91 | 590.71 | 0.0M |
2021-04-07 | 590.71 | 621.31 | 606.21 | 590.71 | 0.0M |
2021-04-06 | 590.71 | 614.92 | 551.98 | 590.71 | 0.0M |
2021-04-01 | 610.00 | 610.00 | 610.00 | 590.71 | 0.0M |
2021-03-31 | 610.00 | 610.00 | 610.00 | 590.71 | 0.0M |
2021-03-30 | 590.71 | 621.31 | 553.91 | 590.71 | 0.0M |
2021-03-29 | 590.71 | 621.31 | 553.91 | 590.71 | 0.0M |
2021-03-26 | 590.71 | 621.31 | 553.91 | 590.71 | 0.0M |
2021-03-25 | 590.71 | 621.31 | 607.76 | 590.71 | 0.0M |
2021-03-24 | 590.71 | 621.31 | 553.91 | 581.03 | 0.0M |
2021-03-23 | 590.71 | 627.51 | 553.91 | 590.71 | 0.0M |
2021-03-22 | 590.71 | 607.76 | 551.99 | 590.71 | 0.0M |
2021-03-19 | 590.71 | 627.51 | 553.91 | 590.71 | 0.0M |
2021-03-18 | 590.71 | 627.51 | 553.91 | 590.71 | 0.0M |
2021-03-17 | 610.00 | 648.00 | 572.00 | 610.00 | 0.0M |
2021-03-16 | 610.00 | 648.00 | 572.00 | 610.00 | 0.0M |
2021-03-15 | 610.00 | 648.00 | 648.00 | 610.00 | 0.0M |
2021-03-12 | 610.00 | 648.00 | 572.00 | 610.00 | 0.0M |
2021-03-11 | 590.00 | 650.00 | 572.00 | 610.00 | 0.0M |
2021-03-10 | 582.50 | 630.00 | 550.00 | 590.00 | 0.0M |
2021-03-09 | 582.50 | 550.00 | 550.00 | 582.50 | 0.0M |
2021-03-08 | 582.50 | 582.50 | 582.50 | 582.50 | 0.0M |
2021-03-05 | 582.50 | 620.50 | 550.00 | 582.50 | 0.0M |
2021-03-04 | 582.50 | 550.00 | 550.00 | 582.50 | 0.0M |
2021-03-03 | 582.50 | 630.00 | 630.00 | 582.50 | 0.0M |
2021-03-02 | 582.50 | 550.00 | 550.00 | 582.50 | 0.0M |
2021-03-01 | 582.50 | 535.00 | 535.00 | 582.50 | 0.0M |
2021-02-26 | 582.50 | 550.00 | 550.00 | 582.50 | 0.0M |
2021-02-25 | 582.50 | 550.00 | 550.00 | 582.50 | 0.0M |
2021-02-24 | 582.50 | 625.00 | 537.38 | 582.50 | 0.0M |
2021-02-23 | 582.50 | 550.00 | 537.38 | 550.00 | 0.0M |
2021-02-22 | 575.00 | 605.00 | 535.00 | 582.50 | 0.0M |
2021-02-19 | 575.00 | 615.00 | 550.00 | 575.00 | 0.0M |
2021-02-18 | 575.00 | 615.00 | 537.00 | 575.00 | 0.0M |
2021-02-17 | 575.00 | 595.00 | 537.00 | 575.00 | 0.0M |
2021-02-16 | 567.50 | 555.00 | 555.00 | 575.00 | 0.0M |
2021-02-15 | 567.50 | 595.00 | 550.25 | 595.00 | 0.0M |
2021-02-12 | 567.50 | 600.00 | 536.63 | 600.00 | 0.0M |
2021-02-11 | 562.50 | 600.00 | 526.00 | 567.50 | 0.0M |
2021-02-10 | 562.50 | 598.13 | 526.88 | 562.50 | 0.0M |
2021-02-09 | 550.00 | 585.00 | 525.01 | 562.50 | 0.0M |
2021-02-08 | 550.00 | 540.00 | 510.00 | 540.00 | 0.0M |
2021-02-05 | 542.50 | 585.00 | 575.00 | 550.00 | 0.0M |
2021-02-04 | 590.00 | 595.00 | 537.38 | 542.50 | 0.0M |
2021-02-03 | 590.00 | 600.00 | 542.50 | 600.00 | 0.0M |
2021-02-02 | 590.00 | 595.00 | 595.00 | 590.00 | 0.0M |
2021-02-01 | 590.00 | 595.00 | 540.01 | 590.00 | 0.0M |
2021-01-29 | 595.00 | 595.00 | 541.73 | 590.00 | 0.0M |
2021-01-28 | 595.00 | 610.00 | 552.25 | 595.00 | 0.0M |
2021-01-27 | 605.00 | 610.00 | 570.00 | 595.00 | 0.0M |
2021-01-26 | 605.00 | 571.75 | 571.75 | 605.00 | 0.0M |
2021-01-25 | 605.00 | 638.25 | 571.75 | 605.00 | 0.0M |
2021-01-22 | 617.50 | 662.00 | 580.00 | 605.00 | 0.0M |
2021-01-21 | 617.50 | 662.00 | 575.00 | 585.00 | 0.0M |
2021-01-20 | 617.50 | 662.00 | 574.75 | 617.50 | 0.0M |
2021-01-19 | 617.50 | 662.00 | 575.00 | 617.50 | 0.0M |
2021-01-18 | 617.50 | 662.00 | 575.00 | 617.50 | 0.0M |
2021-01-15 | 617.50 | 662.00 | 575.00 | 617.50 | 0.0M |
2021-01-14 | 617.50 | 662.63 | 572.38 | 617.50 | 0.0M |
2021-01-13 | 617.50 | 662.63 | 574.75 | 617.50 | 0.0M |
2021-01-12 | 617.50 | 658.35 | 574.75 | 617.50 | 0.0M |
2021-01-11 | 617.50 | 662.63 | 574.75 | 617.50 | 0.0M |
2021-01-08 | 617.50 | 662.63 | 590.10 | 617.50 | 0.0M |
2021-01-07 | 617.50 | 662.63 | 590.10 | 617.50 | 0.0M |
2021-01-06 | 617.50 | 662.63 | 590.00 | 617.50 | 0.0M |
2021-01-05 | 617.50 | 662.63 | 590.00 | 617.50 | 0.0M |
2021-01-04 | 617.50 | 675.00 | 590.00 | 617.50 | 0.0M |