500.00
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 510.00 | 520.00 | 493.23 | 500.00 | 0.0M |
| 2025-09-29 | 510.00 | 520.00 | 510.00 | 510.00 | 0.0M |
| 2025-09-26 | 510.00 | 520.00 | 505.00 | 510.00 | 0.0M |
| 2025-09-25 | 495.00 | 518.99 | 497.00 | 510.00 | 0.0M |
| 2025-09-24 | 505.00 | 506.95 | 490.00 | 495.00 | 0.1M |
| 2025-09-23 | 487.50 | 507.45 | 485.00 | 502.00 | 0.0M |
| 2025-09-22 | 485.00 | 494.48 | 482.26 | 487.50 | 0.0M |
| 2025-09-19 | 485.00 | 489.50 | 481.92 | 485.00 | 0.0M |
| 2025-09-18 | 485.00 | 485.00 | 480.60 | 485.00 | 0.0M |
| 2025-09-17 | 485.00 | 486.44 | 472.50 | 485.00 | 0.0M |
| 2025-09-16 | 487.50 | 493.00 | 480.00 | 485.00 | 0.0M |
| 2025-09-15 | 490.00 | 498.00 | 485.00 | 487.50 | 0.0M |
| 2025-09-12 | 500.00 | 502.80 | 482.66 | 490.00 | 0.0M |
| 2025-09-11 | 505.00 | 508.80 | 490.00 | 500.00 | 0.1M |
| 2025-09-10 | 440.00 | 510.00 | 444.00 | 505.00 | 0.3M |
| 2025-09-09 | 410.00 | 430.00 | 400.00 | 422.50 | 0.1M |
| 2025-09-08 | 410.00 | 420.00 | 408.50 | 410.00 | 0.0M |
| 2025-09-05 | 410.00 | 419.80 | 408.60 | 410.00 | 0.0M |
| 2025-09-04 | 410.00 | 416.44 | 405.66 | 410.00 | 0.0M |
| 2025-09-03 | 410.00 | 414.00 | 400.20 | 410.00 | 0.0M |
| 2025-09-02 | 410.00 | 410.00 | 402.50 | 410.00 | 0.0M |
| 2025-09-01 | 410.00 | 420.00 | 402.55 | 410.00 | 0.0M |
| 2025-08-29 | 410.00 | 410.00 | 400.00 | 410.00 | 0.0M |
| 2025-08-28 | 417.50 | 415.50 | 405.00 | 410.00 | 0.0M |
| 2025-08-27 | 417.50 | 417.00 | 405.00 | 417.50 | 0.0M |
| 2025-08-26 | 420.00 | 424.45 | 411.00 | 417.50 | 0.0M |
| 2025-08-22 | 420.00 | 431.00 | 414.50 | 431.00 | 0.0M |
| 2025-08-21 | 420.00 | 423.17 | 417.25 | 420.00 | 0.0M |
| 2025-08-20 | 417.50 | 424.25 | 416.26 | 420.00 | 0.0M |
| 2025-08-19 | 425.00 | 424.99 | 415.00 | 417.50 | 0.0M |
| 2025-08-18 | 405.00 | 429.80 | 405.00 | 422.00 | 0.1M |
| 2025-08-15 | 405.00 | 414.80 | 387.50 | 405.00 | 0.0M |
| 2025-08-14 | 395.00 | 413.80 | 397.55 | 410.00 | 0.0M |
| 2025-08-13 | 387.50 | 404.80 | 382.55 | 395.00 | 0.0M |
| 2025-08-12 | 387.50 | 386.90 | 377.50 | 387.50 | 0.0M |
| 2025-08-11 | 387.50 | 386.00 | 380.00 | 387.50 | 0.0M |
| 2025-08-08 | 387.50 | 389.75 | 380.00 | 387.50 | 0.0M |
| 2025-08-07 | 387.50 | 393.75 | 380.00 | 387.50 | 0.0M |
| 2025-08-06 | 382.50 | 395.00 | 382.66 | 387.50 | 0.0M |
| 2025-08-05 | 380.00 | 390.00 | 374.00 | 382.50 | 0.0M |
| 2025-08-04 | 380.00 | 381.50 | 370.00 | 380.00 | 0.0M |
| 2025-08-01 | 385.00 | 387.45 | 371.25 | 380.00 | 0.0M |
| 2025-07-31 | 385.00 | 390.00 | 382.70 | 385.00 | 0.0M |
| 2025-07-30 | 375.00 | 389.90 | 374.25 | 385.00 | 0.0M |
| 2025-07-29 | 377.50 | 384.00 | 372.50 | 375.00 | 0.0M |
| 2025-07-28 | 380.00 | 382.45 | 371.00 | 377.50 | 0.0M |
| 2025-07-25 | 380.00 | 382.45 | 371.20 | 380.00 | 0.0M |
| 2025-07-24 | 385.00 | 385.48 | 377.50 | 380.00 | 0.0M |
| 2025-07-23 | 385.00 | 387.40 | 380.00 | 385.00 | 0.0M |
| 2025-07-22 | 382.50 | 387.45 | 378.00 | 385.00 | 0.0M |
| 2025-07-21 | 392.50 | 392.00 | 372.55 | 382.50 | 0.0M |
| 2025-07-18 | 402.50 | 401.89 | 386.00 | 392.50 | 0.0M |
| 2025-07-17 | 395.00 | 404.45 | 385.40 | 402.50 | 0.0M |
| 2025-07-16 | 402.50 | 399.00 | 383.00 | 395.00 | 0.0M |
| 2025-07-15 | 420.00 | 417.00 | 393.34 | 402.50 | 0.0M |
| 2025-07-14 | 420.00 | 424.45 | 413.34 | 420.00 | 0.0M |
| 2025-07-11 | 420.00 | 424.45 | 410.00 | 420.00 | 0.0M |
| 2025-07-10 | 420.00 | 419.70 | 410.00 | 420.00 | 0.0M |
| 2025-07-09 | 430.00 | 433.45 | 421.00 | 430.00 | 0.0M |
| 2025-07-08 | 430.00 | 438.80 | 426.26 | 430.00 | 0.0M |
| 2025-07-07 | 425.00 | 436.80 | 421.25 | 430.00 | 0.0M |
| 2025-07-04 | 420.00 | 428.89 | 413.10 | 425.00 | 0.0M |
| 2025-07-03 | 420.00 | 421.47 | 412.26 | 420.00 | 0.0M |
| 2025-07-02 | 420.00 | 429.00 | 410.00 | 420.00 | 0.0M |
| 2025-07-01 | 420.00 | 430.00 | 411.13 | 420.00 | 0.0M |
| 2025-06-30 | 415.00 | 430.00 | 414.67 | 420.00 | 0.0M |
| 2025-06-27 | 415.00 | 420.00 | 410.00 | 415.00 | 0.0M |
| 2025-06-26 | 425.00 | 425.50 | 410.50 | 415.00 | 0.0M |
| 2025-06-25 | 415.00 | 429.00 | 413.56 | 425.00 | 0.0M |
| 2025-06-24 | 400.00 | 419.00 | 399.00 | 415.00 | 0.0M |
| 2025-06-23 | 407.50 | 408.77 | 391.50 | 400.00 | 0.0M |
| 2025-06-20 | 395.00 | 410.00 | 400.00 | 407.50 | 0.1M |
| 2025-06-19 | 417.50 | 416.25 | 387.25 | 395.00 | 0.1M |
| 2025-06-18 | 417.50 | 420.00 | 410.00 | 417.50 | 0.0M |
| 2025-06-17 | 402.50 | 420.00 | 401.27 | 417.50 | 0.0M |
| 2025-06-16 | 410.00 | 415.00 | 396.00 | 402.50 | 0.0M |
| 2025-06-13 | 420.00 | 421.20 | 401.21 | 410.00 | 0.0M |
| 2025-06-12 | 425.00 | 429.80 | 420.00 | 425.00 | 0.0M |
| 2025-06-11 | 430.00 | 438.80 | 422.11 | 425.00 | 0.0M |
| 2025-06-10 | 430.00 | 437.40 | 427.50 | 430.00 | 0.0M |
| 2025-06-09 | 430.00 | 439.60 | 426.66 | 430.00 | 0.0M |
| 2025-06-06 | 437.50 | 440.00 | 425.05 | 430.00 | 0.0M |
| 2025-06-05 | 437.50 | 443.26 | 431.25 | 437.50 | 0.0M |
| 2025-06-04 | 445.00 | 442.45 | 427.50 | 437.50 | 0.0M |
| 2025-06-03 | 445.00 | 446.90 | 435.40 | 445.00 | 0.0M |
| 2025-06-02 | 447.50 | 448.45 | 440.00 | 445.00 | 0.0M |
| 2025-05-30 | 440.00 | 453.00 | 435.00 | 447.50 | 0.0M |
| 2025-05-29 | 445.00 | 444.44 | 433.00 | 440.00 | 0.0M |
| 2025-05-28 | 447.50 | 447.50 | 440.00 | 447.50 | 0.0M |
| 2025-05-27 | 452.50 | 451.50 | 441.26 | 447.50 | 0.0M |
| 2025-05-23 | 452.50 | 457.00 | 445.00 | 452.50 | 0.0M |
| 2025-05-22 | 455.00 | 464.90 | 445.00 | 452.50 | 0.0M |
| 2025-05-21 | 455.00 | 458.50 | 451.00 | 452.00 | 0.0M |
| 2025-05-20 | 455.00 | 464.60 | 447.00 | 455.00 | 0.0M |
| 2025-05-19 | 447.50 | 460.00 | 444.56 | 455.00 | 0.0M |
| 2025-05-16 | 447.50 | 454.70 | 443.89 | 447.50 | 0.0M |
| 2025-05-15 | 452.50 | 453.00 | 442.00 | 447.50 | 0.1M |
| 2025-05-14 | 460.00 | 463.70 | 450.00 | 455.00 | 0.0M |
| 2025-05-13 | 460.00 | 470.00 | 450.00 | 460.00 | 0.0M |
| 2025-05-12 | 450.00 | 469.00 | 448.60 | 460.00 | 0.0M |
| 2025-05-09 | 430.00 | 460.00 | 429.75 | 450.00 | 0.1M |
| 2025-05-08 | 430.00 | 439.60 | 430.37 | 430.00 | 0.0M |
| 2025-05-07 | 430.00 | 438.49 | 420.00 | 430.00 | 0.0M |
| 2025-05-06 | 427.50 | 440.00 | 420.00 | 430.00 | 0.0M |
| 2025-05-02 | 427.50 | 435.00 | 427.55 | 427.50 | 0.0M |
| 2025-05-01 | 420.00 | 436.00 | 410.00 | 427.50 | 0.0M |
| 2025-04-30 | 402.50 | 423.80 | 401.26 | 417.50 | 0.0M |
| 2025-04-29 | 395.00 | 414.00 | 390.00 | 400.00 | 0.0M |
| 2025-04-28 | 387.50 | 400.00 | 382.43 | 395.00 | 0.0M |
| 2025-04-25 | 385.00 | 386.98 | 381.82 | 385.00 | 0.0M |
| 2025-04-24 | 385.00 | 387.80 | 375.00 | 385.00 | 0.0M |
| 2025-04-23 | 385.00 | 389.69 | 375.00 | 385.00 | 0.0M |
| 2025-04-22 | 385.00 | 392.78 | 378.27 | 385.00 | 0.0M |
| 2025-04-17 | 385.00 | 394.00 | 383.34 | 385.00 | 0.0M |
| 2025-04-16 | 390.00 | 391.45 | 388.00 | 390.00 | 0.0M |
| 2025-04-15 | 390.00 | 392.50 | 386.30 | 390.00 | 0.0M |
| 2025-04-14 | 385.00 | 391.90 | 384.00 | 390.00 | 0.1M |
| 2025-04-11 | 377.50 | 394.00 | 375.00 | 385.00 | 0.0M |
| 2025-04-10 | 375.00 | 395.88 | 371.27 | 377.50 | 0.1M |
| 2025-04-09 | 360.00 | 375.00 | 347.50 | 367.50 | 0.1M |
| 2025-04-08 | 342.50 | 374.90 | 345.00 | 367.50 | 0.1M |
| 2025-04-07 | 320.00 | 351.50 | 305.00 | 342.50 | 0.2M |
| 2025-04-04 | 360.00 | 361.25 | 286.00 | 320.00 | 0.2M |
| 2025-04-03 | 375.00 | 376.45 | 341.00 | 357.50 | 0.1M |
| 2025-04-02 | 385.00 | 387.50 | 375.25 | 378.00 | 0.0M |
| 2025-04-01 | 382.50 | 400.00 | 375.86 | 387.50 | 0.1M |
| 2025-03-31 | 390.00 | 397.00 | 375.10 | 377.50 | 0.1M |
| 2025-03-28 | 382.50 | 389.50 | 380.00 | 382.50 | 0.1M |
| 2025-03-27 | 380.00 | 385.00 | 371.00 | 382.50 | 0.1M |
| 2025-03-26 | 405.00 | 401.00 | 365.01 | 380.00 | 0.2M |
| 2025-03-25 | 405.00 | 407.25 | 400.00 | 405.00 | 0.0M |
| 2025-03-24 | 410.00 | 415.00 | 397.75 | 405.00 | 0.0M |
| 2025-03-21 | 412.50 | 420.00 | 405.00 | 412.50 | 0.0M |
| 2025-03-20 | 412.50 | 409.90 | 405.00 | 412.50 | 0.1M |
| 2025-03-19 | 415.00 | 411.44 | 405.11 | 412.50 | 0.0M |
| 2025-03-18 | 412.50 | 419.85 | 406.00 | 415.00 | 0.0M |
| 2025-03-17 | 415.00 | 413.45 | 402.75 | 412.50 | 0.0M |
| 2025-03-14 | 402.50 | 415.00 | 391.37 | 415.00 | 0.1M |
| 2025-03-13 | 420.00 | 417.80 | 400.00 | 402.50 | 0.0M |
| 2025-03-12 | 402.50 | 424.90 | 403.10 | 420.00 | 0.1M |
| 2025-03-11 | 430.00 | 432.20 | 390.00 | 402.50 | 0.1M |
| 2025-03-10 | 450.00 | 453.77 | 430.00 | 430.00 | 0.0M |
| 2025-03-07 | 455.00 | 456.95 | 442.00 | 450.00 | 0.0M |
| 2025-03-06 | 460.00 | 460.45 | 452.05 | 460.00 | 0.0M |
| 2025-03-05 | 460.00 | 464.00 | 453.55 | 460.00 | 0.0M |
| 2025-03-04 | 477.50 | 479.64 | 450.29 | 455.00 | 0.0M |
| 2025-03-03 | 455.00 | 480.00 | 450.00 | 477.50 | 0.1M |
| 2025-02-28 | 465.00 | 467.40 | 447.10 | 455.00 | 0.0M |
| 2025-02-27 | 450.00 | 470.00 | 452.89 | 465.00 | 0.0M |
| 2025-02-26 | 450.00 | 455.00 | 445.00 | 450.00 | 0.0M |
| 2025-02-25 | 467.50 | 467.88 | 436.00 | 450.00 | 0.1M |
| 2025-02-24 | 475.00 | 488.55 | 468.00 | 469.00 | 0.1M |
| 2025-02-21 | 465.00 | 467.48 | 452.13 | 457.50 | 0.0M |
| 2025-02-20 | 462.50 | 473.50 | 462.00 | 465.00 | 0.0M |
| 2025-02-19 | 477.50 | 485.00 | 456.67 | 462.50 | 0.1M |
| 2025-02-18 | 452.50 | 474.00 | 452.67 | 467.50 | 0.0M |
| 2025-02-17 | 450.00 | 460.00 | 442.50 | 452.50 | 0.1M |
| 2025-02-14 | 450.00 | 455.55 | 446.66 | 450.00 | 0.1M |
| 2025-02-13 | 447.50 | 458.00 | 440.00 | 450.00 | 0.0M |
| 2025-02-12 | 437.50 | 453.58 | 438.61 | 447.50 | 0.0M |
| 2025-02-11 | 437.50 | 444.40 | 436.25 | 437.50 | 0.0M |
| 2025-02-10 | 437.50 | 443.78 | 433.34 | 437.50 | 0.0M |
| 2025-02-07 | 430.00 | 445.00 | 428.34 | 437.50 | 0.0M |
| 2025-02-06 | 447.50 | 454.80 | 425.00 | 430.00 | 0.1M |
| 2025-02-05 | 425.00 | 449.50 | 426.00 | 445.00 | 0.0M |
| 2025-02-04 | 415.00 | 439.00 | 414.01 | 425.00 | 0.1M |
| 2025-02-03 | 422.50 | 419.00 | 406.67 | 412.50 | 0.0M |
| 2025-01-31 | 425.00 | 428.00 | 420.12 | 425.00 | 0.0M |
| 2025-01-30 | 425.00 | 426.60 | 422.25 | 425.00 | 0.0M |
| 2025-01-29 | 425.00 | 425.00 | 420.00 | 425.00 | 0.0M |
| 2025-01-28 | 430.00 | 432.45 | 416.67 | 425.00 | 0.1M |
| 2025-01-27 | 445.00 | 444.20 | 421.11 | 427.00 | 0.1M |
| 2025-01-24 | 462.50 | 456.99 | 441.50 | 445.00 | 0.0M |
| 2025-01-23 | 465.00 | 468.89 | 455.75 | 462.50 | 0.0M |
| 2025-01-22 | 465.00 | 466.40 | 459.56 | 465.00 | 0.0M |
| 2025-01-21 | 450.00 | 468.00 | 450.00 | 462.00 | 0.0M |
| 2025-01-20 | 455.00 | 460.00 | 447.27 | 450.00 | 0.1M |
| 2025-01-17 | 437.50 | 458.89 | 437.50 | 455.00 | 0.1M |
| 2025-01-16 | 437.50 | 446.00 | 430.00 | 437.50 | 0.0M |
| 2025-01-15 | 450.00 | 454.90 | 431.00 | 437.50 | 0.1M |
| 2025-01-14 | 432.50 | 452.00 | 432.27 | 447.50 | 0.1M |
| 2025-01-13 | 410.00 | 437.00 | 413.50 | 432.50 | 0.1M |
| 2025-01-10 | 387.50 | 415.00 | 390.00 | 410.00 | 0.2M |
| 2025-01-09 | 375.00 | 374.77 | 362.65 | 367.50 | 0.0M |
| 2025-01-08 | 375.00 | 381.70 | 371.50 | 375.00 | 0.0M |
| 2025-01-07 | 375.00 | 378.95 | 374.00 | 375.00 | 0.0M |
| 2025-01-06 | 372.50 | 380.00 | 371.57 | 375.00 | 0.0M |
| 2025-01-03 | 375.00 | 375.80 | 368.23 | 375.00 | 0.0M |
| 2025-01-02 | 390.00 | 392.00 | 371.76 | 375.00 | 0.0M |