507.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 303.00 | 305.00 | 302.00 | 303.00 | 0.0M |
| 2024-12-27 | 304.00 | 305.00 | 302.00 | 303.00 | 0.0M |
| 2024-12-26 | 306.00 | 307.00 | 304.00 | 306.00 | 0.1M |
| 2024-12-25 | 306.00 | 306.00 | 305.00 | 306.00 | 0.0M |
| 2024-12-24 | 306.00 | 307.00 | 305.00 | 306.00 | 0.0M |
| 2024-12-23 | 305.00 | 307.00 | 305.00 | 306.00 | 0.0M |
| 2024-12-20 | 306.00 | 306.00 | 304.00 | 306.00 | 0.0M |
| 2024-12-19 | 304.00 | 306.00 | 304.00 | 304.00 | 0.0M |
| 2024-12-18 | 307.00 | 307.00 | 304.00 | 305.00 | 0.0M |
| 2024-12-17 | 306.00 | 306.00 | 304.00 | 306.00 | 0.0M |
| 2024-12-16 | 307.00 | 307.00 | 305.00 | 306.00 | 0.0M |
| 2024-12-13 | 307.00 | 307.00 | 305.00 | 306.00 | 0.0M |
| 2024-12-12 | 306.00 | 307.00 | 305.00 | 307.00 | 0.0M |
| 2024-12-11 | 307.00 | 307.00 | 304.00 | 305.00 | 0.0M |
| 2024-12-10 | 306.00 | 307.00 | 305.00 | 307.00 | 0.0M |
| 2024-12-09 | 305.00 | 307.00 | 305.00 | 306.00 | 0.0M |
| 2024-12-06 | 306.00 | 307.00 | 305.00 | 305.00 | 0.0M |
| 2024-12-05 | 306.00 | 307.00 | 304.00 | 307.00 | 0.0M |
| 2024-12-04 | 307.00 | 307.00 | 304.00 | 305.00 | 0.0M |
| 2024-12-03 | 306.00 | 307.00 | 304.00 | 307.00 | 0.0M |
| 2024-12-02 | 305.00 | 307.00 | 304.00 | 307.00 | 0.0M |
| 2024-11-29 | 305.00 | 308.00 | 304.00 | 304.00 | 0.0M |
| 2024-11-28 | 304.00 | 307.00 | 303.00 | 307.00 | 0.0M |
| 2024-11-27 | 305.00 | 307.00 | 303.00 | 304.00 | 0.0M |
| 2024-11-26 | 309.00 | 309.00 | 306.00 | 307.00 | 0.0M |
| 2024-11-25 | 307.00 | 308.00 | 305.00 | 307.00 | 0.0M |
| 2024-11-22 | 305.00 | 307.00 | 305.00 | 306.00 | 0.0M |
| 2024-11-21 | 304.00 | 306.00 | 303.00 | 306.00 | 0.0M |
| 2024-11-20 | 304.00 | 307.00 | 302.00 | 303.00 | 0.0M |
| 2024-11-19 | 302.00 | 305.00 | 302.00 | 304.00 | 0.0M |
| 2024-11-18 | 305.00 | 307.00 | 300.00 | 302.00 | 0.0M |
| 2024-11-15 | 304.00 | 307.00 | 304.00 | 306.00 | 0.0M |
| 2024-11-14 | 306.00 | 309.00 | 305.00 | 305.00 | 0.0M |
| 2024-11-13 | 306.00 | 306.00 | 305.00 | 305.00 | 0.0M |
| 2024-11-12 | 306.00 | 307.00 | 304.00 | 306.00 | 0.0M |
| 2024-11-11 | 310.00 | 310.00 | 306.00 | 306.00 | 0.0M |
| 2024-11-08 | 304.00 | 314.00 | 302.00 | 312.00 | 0.0M |
| 2024-11-07 | 303.00 | 306.00 | 302.00 | 305.00 | 0.0M |
| 2024-11-06 | 306.00 | 307.00 | 300.00 | 304.00 | 0.0M |
| 2024-11-05 | 304.00 | 308.00 | 302.00 | 306.00 | 0.0M |
| 2024-11-01 | 303.00 | 304.00 | 302.00 | 304.00 | 0.0M |
| 2024-10-31 | 303.00 | 304.00 | 301.00 | 304.00 | 0.0M |
| 2024-10-30 | 307.00 | 308.00 | 300.00 | 300.00 | 0.1M |
| 2024-10-29 | 306.00 | 310.00 | 304.00 | 308.00 | 0.0M |
| 2024-10-28 | 303.00 | 307.00 | 303.00 | 307.00 | 0.0M |
| 2024-10-25 | 311.00 | 311.00 | 305.00 | 305.00 | 0.0M |
| 2024-10-24 | 305.00 | 309.00 | 305.00 | 309.00 | 0.0M |
| 2024-10-23 | 307.00 | 309.00 | 306.00 | 306.00 | 0.0M |
| 2024-10-22 | 309.00 | 310.00 | 307.00 | 308.00 | 0.0M |
| 2024-10-21 | 309.00 | 310.00 | 308.00 | 310.00 | 0.0M |
| 2024-10-18 | 310.00 | 310.00 | 309.00 | 309.00 | 0.0M |
| 2024-10-17 | 308.00 | 310.00 | 307.00 | 309.00 | 0.0M |
| 2024-10-16 | 307.00 | 309.00 | 306.00 | 307.00 | 0.0M |
| 2024-10-15 | 307.00 | 311.00 | 306.00 | 307.00 | 0.0M |
| 2024-10-11 | 308.00 | 310.00 | 307.00 | 308.00 | 0.0M |
| 2024-10-10 | 310.00 | 311.00 | 308.00 | 308.00 | 0.0M |
| 2024-10-09 | 313.00 | 313.00 | 308.00 | 310.00 | 0.0M |
| 2024-10-08 | 318.00 | 318.00 | 313.00 | 313.00 | 0.0M |
| 2024-10-07 | 316.00 | 317.00 | 314.00 | 316.00 | 0.0M |
| 2024-10-04 | 314.00 | 316.00 | 313.00 | 315.00 | 0.0M |
| 2024-10-03 | 313.00 | 317.00 | 313.00 | 315.00 | 0.0M |
| 2024-10-02 | 316.00 | 318.00 | 313.00 | 313.00 | 0.0M |
| 2024-10-01 | 318.00 | 320.00 | 315.00 | 315.00 | 0.0M |
| 2024-09-30 | 313.00 | 318.00 | 313.00 | 316.00 | 0.0M |
| 2024-09-27 | 317.00 | 318.00 | 314.00 | 314.00 | 0.0M |
| 2024-09-26 | 313.00 | 317.00 | 312.00 | 317.00 | 0.0M |
| 2024-09-25 | 317.00 | 317.00 | 311.00 | 312.00 | 0.0M |
| 2024-09-24 | 314.00 | 314.00 | 309.00 | 311.00 | 0.0M |
| 2024-09-20 | 312.00 | 313.00 | 310.00 | 310.00 | 0.0M |
| 2024-09-19 | 311.00 | 311.00 | 309.00 | 309.00 | 0.0M |
| 2024-09-18 | 311.00 | 311.00 | 308.00 | 310.00 | 0.0M |
| 2024-09-17 | 308.00 | 310.00 | 307.00 | 310.00 | 0.0M |
| 2024-09-13 | 308.00 | 311.00 | 307.00 | 308.00 | 0.0M |
| 2024-09-12 | 307.00 | 310.00 | 307.00 | 308.00 | 0.0M |
| 2024-09-11 | 309.00 | 310.00 | 307.00 | 307.00 | 0.0M |
| 2024-09-10 | 309.00 | 310.00 | 307.00 | 307.00 | 0.0M |
| 2024-09-09 | 305.00 | 309.00 | 304.00 | 309.00 | 0.0M |
| 2024-09-06 | 308.00 | 309.00 | 306.00 | 308.00 | 0.0M |
| 2024-09-05 | 309.00 | 310.00 | 306.00 | 306.00 | 0.0M |
| 2024-09-04 | 311.00 | 311.00 | 306.00 | 308.00 | 0.0M |
| 2024-09-03 | 312.00 | 312.00 | 310.00 | 312.00 | 0.0M |
| 2024-09-02 | 310.00 | 312.00 | 310.00 | 312.00 | 0.0M |
| 2024-08-30 | 313.00 | 314.00 | 310.00 | 312.00 | 0.0M |
| 2024-08-29 | 314.00 | 316.00 | 312.00 | 312.00 | 0.0M |
| 2024-08-28 | 316.00 | 319.00 | 315.00 | 317.00 | 0.0M |
| 2024-08-27 | 315.00 | 316.00 | 314.00 | 315.00 | 0.0M |
| 2024-08-26 | 315.00 | 315.00 | 312.00 | 315.00 | 0.0M |
| 2024-08-23 | 308.00 | 315.00 | 308.00 | 313.00 | 0.0M |
| 2024-08-22 | 305.00 | 311.00 | 305.00 | 309.00 | 0.0M |
| 2024-08-21 | 305.00 | 308.00 | 304.00 | 305.00 | 0.0M |
| 2024-08-20 | 305.00 | 307.00 | 305.00 | 306.00 | 0.0M |
| 2024-08-19 | 307.00 | 309.00 | 303.00 | 303.00 | 0.0M |
| 2024-08-16 | 312.00 | 312.00 | 306.00 | 307.00 | 0.0M |
| 2024-08-15 | 309.00 | 312.00 | 304.00 | 308.00 | 0.0M |
| 2024-08-14 | 304.00 | 315.00 | 302.00 | 310.00 | 0.0M |
| 2024-08-13 | 300.00 | 304.00 | 300.00 | 303.00 | 0.0M |
| 2024-08-09 | 315.00 | 315.00 | 297.00 | 298.00 | 0.0M |
| 2024-08-08 | 302.00 | 305.00 | 294.00 | 296.00 | 0.0M |
| 2024-08-07 | 287.00 | 302.00 | 287.00 | 300.00 | 0.0M |
| 2024-08-06 | 291.00 | 303.00 | 290.00 | 296.00 | 0.0M |
| 2024-08-05 | 308.00 | 308.00 | 284.00 | 289.00 | 0.1M |
| 2024-08-02 | 317.00 | 317.00 | 313.00 | 313.00 | 0.0M |
| 2024-08-01 | 320.00 | 320.00 | 317.00 | 318.00 | 0.0M |
| 2024-07-31 | 318.00 | 321.00 | 318.00 | 321.00 | 0.0M |
| 2024-07-30 | 322.00 | 324.00 | 318.00 | 318.00 | 0.1M |
| 2024-07-29 | 322.00 | 323.00 | 321.00 | 322.00 | 0.0M |
| 2024-07-26 | 321.00 | 322.00 | 320.00 | 321.00 | 0.0M |
| 2024-07-25 | 321.00 | 322.00 | 320.00 | 320.00 | 0.0M |
| 2024-07-24 | 322.00 | 323.00 | 321.00 | 323.00 | 0.0M |
| 2024-07-23 | 322.00 | 323.00 | 322.00 | 322.00 | 0.0M |
| 2024-07-22 | 322.00 | 323.00 | 321.00 | 323.00 | 0.0M |
| 2024-07-19 | 322.00 | 323.00 | 321.00 | 323.00 | 0.0M |
| 2024-07-18 | 322.00 | 323.00 | 322.00 | 323.00 | 0.0M |
| 2024-07-17 | 323.00 | 324.00 | 322.00 | 322.00 | 0.0M |
| 2024-07-16 | 322.00 | 323.00 | 321.00 | 322.00 | 0.0M |
| 2024-07-12 | 322.00 | 323.00 | 321.00 | 322.00 | 0.0M |
| 2024-07-11 | 322.00 | 323.00 | 321.00 | 321.00 | 0.0M |
| 2024-07-10 | 322.00 | 323.00 | 321.00 | 321.00 | 0.0M |
| 2024-07-09 | 322.00 | 323.00 | 321.00 | 321.00 | 0.0M |
| 2024-07-08 | 322.00 | 323.00 | 322.00 | 323.00 | 0.0M |
| 2024-07-05 | 323.00 | 323.00 | 321.00 | 321.00 | 0.0M |
| 2024-07-04 | 323.00 | 323.00 | 321.00 | 321.00 | 0.0M |
| 2024-07-03 | 323.00 | 323.00 | 321.00 | 321.00 | 0.0M |
| 2024-07-02 | 323.00 | 325.00 | 323.00 | 323.00 | 0.0M |
| 2024-07-01 | 325.00 | 325.00 | 323.00 | 324.00 | 0.0M |
| 2024-06-28 | 325.00 | 326.00 | 323.00 | 325.00 | 0.0M |
| 2024-06-27 | 330.00 | 330.00 | 324.00 | 325.00 | 0.0M |
| 2024-06-26 | 330.00 | 330.00 | 328.00 | 330.00 | 0.1M |
| 2024-06-25 | 329.00 | 329.00 | 328.00 | 328.00 | 0.0M |
| 2024-06-24 | 327.00 | 328.00 | 326.00 | 328.00 | 0.0M |
| 2024-06-21 | 328.00 | 328.00 | 326.00 | 326.00 | 0.0M |
| 2024-06-20 | 328.00 | 328.00 | 326.00 | 327.00 | 0.0M |
| 2024-06-19 | 328.00 | 329.00 | 327.00 | 328.00 | 0.0M |
| 2024-06-18 | 327.00 | 328.00 | 326.00 | 327.00 | 0.0M |
| 2024-06-17 | 327.00 | 327.00 | 325.00 | 326.00 | 0.0M |
| 2024-06-14 | 325.00 | 327.00 | 325.00 | 326.00 | 0.0M |
| 2024-06-13 | 327.00 | 327.00 | 325.00 | 326.00 | 0.0M |
| 2024-06-12 | 327.00 | 327.00 | 325.00 | 325.00 | 0.0M |
| 2024-06-11 | 326.00 | 326.00 | 324.00 | 326.00 | 0.0M |
| 2024-06-10 | 325.00 | 326.00 | 324.00 | 325.00 | 0.0M |
| 2024-06-07 | 323.00 | 325.00 | 322.00 | 324.00 | 0.0M |
| 2024-06-06 | 326.00 | 326.00 | 324.00 | 324.00 | 0.0M |
| 2024-06-05 | 324.00 | 325.00 | 323.00 | 323.00 | 0.0M |
| 2024-06-04 | 323.00 | 324.00 | 323.00 | 323.00 | 0.0M |
| 2024-06-03 | 324.00 | 325.00 | 323.00 | 323.00 | 0.0M |
| 2024-05-31 | 324.00 | 325.00 | 322.00 | 324.00 | 0.0M |
| 2024-05-30 | 322.00 | 325.00 | 321.00 | 325.00 | 0.0M |
| 2024-05-29 | 323.00 | 323.00 | 322.00 | 322.00 | 0.0M |
| 2024-05-28 | 323.00 | 324.00 | 322.00 | 323.00 | 0.0M |
| 2024-05-27 | 325.00 | 325.00 | 323.00 | 323.00 | 0.0M |
| 2024-05-24 | 322.00 | 324.00 | 322.00 | 324.00 | 0.0M |
| 2024-05-23 | 323.00 | 324.00 | 323.00 | 323.00 | 0.0M |
| 2024-05-22 | 324.00 | 324.00 | 322.00 | 322.00 | 0.0M |
| 2024-05-21 | 325.00 | 325.00 | 323.00 | 323.00 | 0.0M |
| 2024-05-20 | 322.00 | 325.00 | 322.00 | 325.00 | 0.0M |
| 2024-05-17 | 324.00 | 325.00 | 322.00 | 324.00 | 0.0M |
| 2024-05-16 | 327.00 | 327.00 | 322.00 | 323.00 | 0.0M |
| 2024-05-15 | 323.00 | 326.00 | 323.00 | 323.00 | 0.0M |
| 2024-05-14 | 325.00 | 325.00 | 323.00 | 324.00 | 0.0M |
| 2024-05-13 | 323.00 | 325.00 | 322.00 | 325.00 | 0.0M |
| 2024-05-10 | 322.00 | 325.00 | 322.00 | 323.00 | 0.0M |
| 2024-05-09 | 324.00 | 327.00 | 320.00 | 323.00 | 0.1M |
| 2024-05-08 | 324.00 | 325.00 | 323.00 | 323.00 | 0.0M |
| 2024-05-07 | 324.00 | 325.00 | 322.00 | 325.00 | 0.0M |
| 2024-05-02 | 326.00 | 326.00 | 323.00 | 323.00 | 0.0M |
| 2024-05-01 | 322.00 | 326.00 | 322.00 | 323.00 | 0.0M |
| 2024-04-30 | 325.00 | 326.00 | 322.00 | 324.00 | 0.0M |
| 2024-04-26 | 324.00 | 326.00 | 320.00 | 320.00 | 0.1M |
| 2024-04-25 | 325.00 | 327.00 | 325.00 | 325.00 | 0.0M |
| 2024-04-24 | 328.00 | 328.00 | 325.00 | 326.00 | 0.0M |
| 2024-04-23 | 326.00 | 327.00 | 325.00 | 327.00 | 0.0M |
| 2024-04-22 | 324.00 | 326.00 | 324.00 | 324.00 | 0.0M |
| 2024-04-19 | 328.00 | 328.00 | 322.00 | 324.00 | 0.0M |
| 2024-04-18 | 326.00 | 330.00 | 326.00 | 328.00 | 0.0M |
| 2024-04-17 | 327.00 | 333.00 | 325.00 | 326.00 | 0.0M |
| 2024-04-16 | 329.00 | 329.00 | 326.00 | 326.00 | 0.0M |
| 2024-04-15 | 330.00 | 331.00 | 328.00 | 329.00 | 0.0M |
| 2024-04-12 | 331.00 | 332.00 | 331.00 | 331.00 | 0.0M |
| 2024-04-11 | 332.00 | 334.00 | 330.00 | 331.00 | 0.0M |
| 2024-04-10 | 334.00 | 335.00 | 332.00 | 332.00 | 0.0M |
| 2024-04-09 | 335.00 | 335.00 | 333.00 | 333.00 | 0.0M |
| 2024-04-08 | 333.00 | 334.00 | 332.00 | 334.00 | 0.0M |
| 2024-04-05 | 332.00 | 333.00 | 330.00 | 332.00 | 0.0M |
| 2024-04-04 | 333.00 | 336.00 | 332.00 | 336.00 | 0.0M |
| 2024-04-03 | 333.00 | 337.00 | 333.00 | 333.00 | 0.0M |
| 2024-04-02 | 333.00 | 335.00 | 332.00 | 333.00 | 0.0M |
| 2024-04-01 | 336.00 | 337.00 | 333.00 | 335.00 | 0.0M |
| 2024-03-29 | 334.00 | 336.00 | 334.00 | 336.00 | 0.0M |
| 2024-03-28 | 335.00 | 337.00 | 334.00 | 334.00 | 0.0M |
| 2024-03-27 | 336.00 | 337.00 | 335.00 | 337.00 | 0.0M |
| 2024-03-26 | 338.00 | 340.00 | 335.00 | 335.00 | 0.0M |
| 2024-03-25 | 342.00 | 343.00 | 335.00 | 337.00 | 0.0M |
| 2024-03-22 | 340.00 | 340.00 | 335.00 | 338.00 | 0.0M |
| 2024-03-21 | 338.00 | 340.00 | 332.00 | 336.00 | 0.0M |
| 2024-03-19 | 335.00 | 336.00 | 333.00 | 336.00 | 0.0M |
| 2024-03-18 | 334.00 | 336.00 | 333.00 | 334.00 | 0.0M |
| 2024-03-15 | 333.00 | 334.00 | 330.00 | 333.00 | 0.0M |
| 2024-03-14 | 335.00 | 335.00 | 330.00 | 333.00 | 0.0M |
| 2024-03-13 | 334.00 | 335.00 | 331.00 | 332.00 | 0.0M |
| 2024-03-12 | 336.00 | 336.00 | 329.00 | 333.00 | 0.0M |
| 2024-03-11 | 332.00 | 332.00 | 329.00 | 329.00 | 0.0M |
| 2024-03-08 | 332.00 | 335.00 | 332.00 | 335.00 | 0.0M |
| 2024-03-07 | 334.00 | 336.00 | 332.00 | 334.00 | 0.0M |
| 2024-03-06 | 334.00 | 335.00 | 332.00 | 334.00 | 0.0M |
| 2024-03-05 | 332.00 | 333.00 | 330.00 | 331.00 | 0.0M |
| 2024-03-04 | 337.00 | 337.00 | 331.00 | 332.00 | 0.0M |
| 2024-03-01 | 350.00 | 350.00 | 331.00 | 337.00 | 0.2M |
| 2024-02-29 | 327.00 | 329.00 | 327.00 | 327.00 | 0.0M |
| 2024-02-28 | 327.00 | 330.00 | 327.00 | 327.00 | 0.0M |
| 2024-02-27 | 328.00 | 329.00 | 327.00 | 327.00 | 0.0M |
| 2024-02-26 | 330.00 | 330.00 | 327.00 | 328.00 | 0.0M |
| 2024-02-22 | 329.00 | 330.00 | 328.00 | 330.00 | 0.0M |
| 2024-02-21 | 330.00 | 330.00 | 327.00 | 328.00 | 0.0M |
| 2024-02-20 | 332.00 | 332.00 | 328.00 | 328.00 | 0.0M |
| 2024-02-19 | 332.00 | 332.00 | 328.00 | 331.00 | 0.0M |
| 2024-02-16 | 327.00 | 330.00 | 327.00 | 329.00 | 0.0M |
| 2024-02-15 | 327.00 | 329.00 | 326.00 | 327.00 | 0.0M |
| 2024-02-14 | 326.00 | 330.00 | 326.00 | 329.00 | 0.0M |
| 2024-02-13 | 332.00 | 332.00 | 326.00 | 326.00 | 0.0M |
| 2024-02-09 | 325.00 | 331.00 | 324.00 | 330.00 | 0.0M |
| 2024-02-08 | 327.00 | 328.00 | 325.00 | 325.00 | 0.0M |
| 2024-02-07 | 328.00 | 328.00 | 326.00 | 326.00 | 0.0M |
| 2024-02-06 | 330.00 | 330.00 | 328.00 | 328.00 | 0.0M |
| 2024-02-05 | 328.00 | 331.00 | 328.00 | 329.00 | 0.0M |
| 2024-02-02 | 328.00 | 330.00 | 328.00 | 328.00 | 0.0M |
| 2024-02-01 | 331.00 | 331.00 | 328.00 | 328.00 | 0.0M |
| 2024-01-31 | 327.00 | 331.00 | 326.00 | 331.00 | 0.0M |
| 2024-01-30 | 331.00 | 331.00 | 326.00 | 326.00 | 0.1M |
| 2024-01-29 | 330.00 | 331.00 | 328.00 | 330.00 | 0.0M |
| 2024-01-26 | 329.00 | 330.00 | 327.00 | 327.00 | 0.0M |
| 2024-01-25 | 333.00 | 333.00 | 329.00 | 329.00 | 0.0M |
| 2024-01-24 | 331.00 | 332.00 | 329.00 | 332.00 | 0.0M |
| 2024-01-23 | 332.00 | 333.00 | 330.00 | 330.00 | 0.0M |
| 2024-01-22 | 330.00 | 333.00 | 330.00 | 331.00 | 0.0M |
| 2024-01-19 | 334.00 | 334.00 | 330.00 | 330.00 | 0.0M |
| 2024-01-18 | 329.00 | 333.00 | 328.00 | 330.00 | 0.0M |
| 2024-01-17 | 333.00 | 333.00 | 328.00 | 328.00 | 0.0M |
| 2024-01-16 | 336.00 | 336.00 | 328.00 | 331.00 | 0.1M |
| 2024-01-15 | 340.00 | 340.00 | 334.00 | 334.00 | 0.0M |
| 2024-01-12 | 347.00 | 347.00 | 338.00 | 340.00 | 0.1M |
| 2024-01-11 | 343.00 | 347.00 | 336.00 | 346.00 | 0.1M |
| 2024-01-10 | 344.00 | 344.00 | 340.00 | 340.00 | 0.1M |
| 2024-01-09 | 341.00 | 343.00 | 338.00 | 343.00 | 0.1M |
| 2024-01-05 | 345.00 | 347.00 | 329.00 | 336.00 | 0.2M |
| 2024-01-04 | 355.00 | 367.00 | 338.00 | 342.00 | 0.6M |