453.00
最后更新: 2025-08-27
| 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 |
|---|---|---|---|---|---|
| 2022-12-28 | 475.00 | 475.00 | 472.50 | 472.50 | 0.0M |
| 2022-12-27 | 499.20 | 499.20 | 499.20 | 499.20 | 0.0M |
| 2022-12-23 | 485.50 | 488.00 | 485.50 | 488.00 | 0.0M |
| 2022-12-21 | 489.00 | 489.00 | 489.00 | 489.00 | 0.0M |
| 2022-12-19 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2022-12-14 | 491.55 | 491.55 | 490.87 | 490.87 | 0.0M |
| 2022-12-13 | 495.00 | 495.29 | 495.00 | 495.29 | 0.2M |
| 2022-12-09 | 495.00 | 495.00 | 485.00 | 485.00 | 0.0M |
| 2022-12-08 | 495.00 | 495.00 | 490.00 | 490.00 | 0.0M |
| 2022-12-07 | 502.00 | 502.00 | 502.00 | 502.00 | 0.0M |
| 2022-12-05 | 544.00 | 544.00 | 519.00 | 519.00 | 0.0M |
| 2022-12-02 | 527.93 | 532.26 | 527.93 | 532.26 | 0.2M |
| 2022-11-30 | 534.50 | 534.50 | 534.50 | 534.50 | 0.0M |
| 2022-11-29 | 539.00 | 539.00 | 539.00 | 539.00 | 0.0M |
| 2022-11-28 | 524.90 | 525.35 | 523.00 | 525.00 | 0.0M |
| 2022-11-25 | 535.50 | 535.50 | 535.50 | 535.50 | 0.0M |
| 2022-11-23 | 532.00 | 532.00 | 531.00 | 531.00 | 0.0M |
| 2022-11-22 | 527.90 | 532.00 | 527.50 | 532.00 | 0.0M |
| 2022-11-18 | 519.88 | 519.88 | 519.88 | 519.88 | 0.0M |
| 2022-11-17 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0M |
| 2022-11-16 | 515.00 | 515.00 | 510.30 | 510.60 | 0.0M |
| 2022-11-15 | 534.00 | 535.00 | 534.00 | 535.00 | 0.0M |
| 2022-11-14 | 549.00 | 549.00 | 548.00 | 548.00 | 0.2M |
| 2022-11-11 | 553.00 | 556.50 | 553.00 | 556.50 | 0.0M |
| 2022-11-10 | 524.20 | 535.00 | 524.20 | 530.00 | 0.2M |
| 2022-11-09 | 550.04 | 550.04 | 529.00 | 529.00 | 0.5M |
| 2022-11-08 | 565.00 | 568.00 | 558.00 | 568.00 | 0.1M |
| 2022-11-07 | 582.30 | 585.00 | 573.60 | 573.60 | 0.7M |
| 2022-11-04 | 555.00 | 571.40 | 551.45 | 571.40 | 0.0M |
| 2022-11-03 | 602.60 | 602.60 | 602.60 | 602.60 | 0.0M |
| 2022-11-01 | 615.00 | 615.00 | 615.00 | 615.00 | 0.0M |
| 2022-10-31 | 608.50 | 608.50 | 608.50 | 608.50 | 0.0M |
| 2022-10-26 | 599.12 | 599.12 | 598.68 | 598.68 | 0.0M |
| 2022-10-21 | 590.52 | 592.11 | 590.50 | 592.11 | 0.0M |
| 2022-10-19 | 603.00 | 603.00 | 603.00 | 603.00 | 0.0M |
| 2022-10-13 | 610.05 | 611.70 | 610.05 | 611.70 | 0.0M |
| 2022-10-12 | 587.67 | 596.00 | 587.67 | 596.00 | 0.0M |
| 2022-10-10 | 566.00 | 566.00 | 566.00 | 566.00 | 0.0M |
| 2022-10-07 | 593.60 | 593.60 | 585.15 | 585.15 | 0.0M |
| 2022-10-05 | 581.80 | 581.80 | 581.80 | 581.80 | 0.0M |
| 2022-10-03 | 542.70 | 550.90 | 542.70 | 550.70 | 0.0M |
| 2022-09-29 | 524.00 | 524.00 | 524.00 | 524.00 | 0.0M |
| 2022-09-28 | 535.60 | 535.60 | 535.60 | 535.60 | 0.0M |
| 2022-09-23 | 529.40 | 529.40 | 529.40 | 529.40 | 0.0M |
| 2022-09-20 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0M |
| 2022-09-15 | 635.00 | 635.00 | 631.60 | 631.60 | 0.0M |
| 2022-09-14 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0M |
| 2022-09-01 | 613.51 | 619.00 | 613.51 | 616.11 | 0.0M |
| 2022-08-31 | 625.00 | 625.00 | 623.00 | 624.50 | 0.1M |
| 2022-08-29 | 638.00 | 638.00 | 633.50 | 633.50 | 0.0M |
| 2022-08-23 | 597.07 | 605.55 | 597.07 | 605.55 | 0.0M |
| 2022-08-17 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0M |
| 2022-08-16 | 573.25 | 579.88 | 573.25 | 579.88 | 0.0M |
| 2022-08-11 | 579.55 | 579.55 | 579.55 | 579.55 | 0.0M |
| 2022-08-10 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0M |
| 2022-08-09 | 583.50 | 583.80 | 568.20 | 568.20 | 0.0M |
| 2022-08-04 | 573.39 | 573.39 | 556.60 | 556.65 | 0.0M |
| 2022-08-03 | 597.50 | 597.50 | 571.30 | 594.00 | 0.3M |
| 2022-08-01 | 591.00 | 591.00 | 589.66 | 589.66 | 0.4M |
| 2022-07-29 | 622.00 | 625.50 | 610.00 | 625.50 | 0.0M |
| 2022-07-28 | 606.40 | 606.40 | 606.40 | 606.40 | 0.0M |
| 2022-07-26 | 604.10 | 604.10 | 604.10 | 604.10 | 0.5M |
| 2022-07-25 | 577.00 | 590.94 | 577.00 | 589.00 | 0.1M |
| 2022-07-22 | 566.40 | 566.40 | 566.40 | 566.40 | 0.4M |
| 2022-07-21 | 577.28 | 577.28 | 577.28 | 577.28 | 0.0M |
| 2022-07-20 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0M |
| 2022-07-19 | 576.00 | 578.30 | 576.00 | 578.00 | 0.0M |
| 2022-07-15 | 543.75 | 543.75 | 543.00 | 543.00 | 0.0M |
| 2022-07-13 | 545.61 | 561.60 | 545.61 | 561.60 | 0.0M |
| 2022-07-12 | 540.00 | 543.50 | 540.00 | 543.50 | 0.0M |
| 2022-07-08 | 531.85 | 531.85 | 531.85 | 531.85 | 0.0M |
| 2022-07-07 | 544.00 | 544.00 | 544.00 | 544.00 | 0.0M |
| 2022-07-06 | 529.19 | 529.19 | 522.00 | 522.00 | 0.0M |
| 2022-07-05 | 517.00 | 517.00 | 517.00 | 517.00 | 0.0M |
| 2022-07-01 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2022-06-29 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0M |
| 2022-06-28 | 548.50 | 548.50 | 548.30 | 548.30 | 0.0M |
| 2022-06-27 | 532.00 | 536.98 | 532.00 | 536.98 | 0.0M |
| 2022-06-24 | 530.50 | 530.50 | 528.49 | 528.49 | 0.0M |
| 2022-06-23 | 524.70 | 524.70 | 513.33 | 513.33 | 0.2M |
| 2022-06-22 | 550.80 | 550.80 | 545.00 | 545.00 | 0.0M |
| 2022-06-21 | 552.00 | 553.20 | 552.00 | 553.20 | 0.0M |
| 2022-06-17 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0M |
| 2022-06-16 | 596.00 | 596.00 | 582.00 | 582.00 | 0.0M |
| 2022-06-15 | 623.50 | 623.50 | 623.50 | 623.50 | 0.0M |
| 2022-06-14 | 657.50 | 657.50 | 650.00 | 650.00 | 0.0M |
| 2022-06-13 | 657.50 | 657.50 | 657.50 | 657.50 | 0.0M |
| 2022-06-09 | 687.24 | 687.24 | 686.50 | 686.50 | 0.0M |
| 2022-06-08 | 712.00 | 718.19 | 712.00 | 718.19 | 0.0M |
| 2022-06-07 | 690.00 | 699.99 | 690.00 | 695.00 | 0.0M |
| 2022-06-06 | 695.29 | 703.96 | 695.29 | 700.00 | 0.0M |
| 2022-06-02 | 688.50 | 690.38 | 688.50 | 690.38 | 0.0M |
| 2022-06-01 | 691.00 | 691.00 | 691.00 | 691.00 | 0.0M |
| 2022-05-31 | 702.00 | 702.00 | 681.00 | 681.00 | 0.0M |
| 2022-05-27 | 683.00 | 694.00 | 682.01 | 693.00 | 0.0M |
| 2022-05-26 | 703.00 | 703.00 | 685.00 | 685.00 | 0.0M |
| 2022-05-25 | 642.70 | 642.70 | 642.70 | 642.70 | 0.0M |
| 2022-05-24 | 596.55 | 647.83 | 596.55 | 647.83 | 0.1M |
| 2022-05-20 | 607.14 | 607.14 | 607.14 | 607.14 | 0.0M |
| 2022-05-19 | 610.00 | 614.50 | 610.00 | 614.50 | 0.0M |
| 2022-05-18 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0M |
| 2022-05-17 | 625.00 | 625.00 | 621.85 | 621.85 | 0.0M |
| 2022-05-16 | 618.00 | 618.00 | 614.00 | 614.00 | 0.0M |
| 2022-05-13 | 608.50 | 608.50 | 605.00 | 605.00 | 0.0M |
| 2022-05-12 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0M |
| 2022-05-11 | 618.75 | 621.00 | 606.00 | 606.00 | 0.0M |
| 2022-05-10 | 600.00 | 606.00 | 598.50 | 606.00 | 0.0M |
| 2022-05-06 | 641.65 | 692.98 | 641.65 | 692.98 | 0.0M |
| 2022-05-05 | 633.00 | 642.00 | 631.00 | 642.00 | 0.0M |
| 2022-05-04 | 630.33 | 643.00 | 630.33 | 639.00 | 0.8M |
| 2022-05-03 | 601.61 | 653.29 | 601.61 | 653.29 | 2.5M |
| 2022-05-02 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0M |
| 2022-04-29 | 592.70 | 592.70 | 586.00 | 586.00 | 0.0M |
| 2022-04-28 | 590.00 | 592.70 | 590.00 | 592.70 | 0.0M |
| 2022-04-27 | 590.00 | 591.00 | 587.00 | 591.00 | 0.0M |
| 2022-04-26 | 601.00 | 601.00 | 600.00 | 600.00 | 0.0M |
| 2022-04-25 | 573.51 | 573.51 | 573.51 | 573.51 | 0.0M |
| 2022-04-22 | 582.60 | 582.60 | 582.60 | 582.60 | 0.0M |
| 2022-04-21 | 588.00 | 621.40 | 571.69 | 571.69 | 0.0M |
| 2022-04-20 | 612.00 | 617.00 | 607.00 | 617.00 | 0.0M |
| 2022-04-19 | 602.00 | 608.00 | 602.00 | 608.00 | 0.0M |
| 2022-04-18 | 618.00 | 618.00 | 610.00 | 610.00 | 0.0M |
| 2022-04-12 | 575.50 | 575.50 | 575.50 | 575.50 | 0.0M |
| 2022-04-07 | 539.12 | 541.70 | 533.69 | 541.30 | 0.1M |
| 2022-04-06 | 539.00 | 539.00 | 534.25 | 534.25 | 0.0M |
| 2022-04-05 | 531.50 | 531.50 | 531.50 | 531.50 | 0.0M |
| 2022-04-01 | 534.32 | 539.00 | 534.32 | 539.00 | 0.0M |
| 2022-03-31 | 549.25 | 549.25 | 538.00 | 538.00 | 0.0M |
| 2022-03-30 | 543.85 | 543.85 | 542.70 | 542.70 | 0.0M |
| 2022-03-29 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0M |
| 2022-03-28 | 565.60 | 565.60 | 565.60 | 565.60 | 0.0M |
| 2022-03-25 | 578.00 | 580.50 | 578.00 | 578.28 | 0.0M |
| 2022-03-23 | 532.00 | 535.50 | 529.64 | 529.64 | 0.0M |
| 2022-03-22 | 540.00 | 571.40 | 540.00 | 571.40 | 0.0M |
| 2022-03-18 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2022-03-15 | 484.85 | 484.85 | 484.85 | 484.85 | 0.0M |
| 2022-03-14 | 492.90 | 492.90 | 492.90 | 492.90 | 0.0M |
| 2022-03-11 | 539.80 | 539.80 | 539.80 | 539.80 | 0.0M |
| 2022-03-10 | 544.25 | 544.25 | 544.25 | 544.25 | 0.0M |
| 2022-03-09 | 528.20 | 538.00 | 528.20 | 530.30 | 0.0M |
| 2022-03-08 | 580.00 | 580.00 | 561.00 | 563.03 | 0.1M |
| 2022-03-03 | 527.62 | 527.62 | 520.00 | 524.42 | 0.1M |
| 2022-03-02 | 510.00 | 530.51 | 510.00 | 530.51 | 0.0M |
| 2022-03-01 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2022-02-25 | 461.00 | 461.00 | 461.00 | 461.00 | 0.0M |
| 2022-02-23 | 469.25 | 470.00 | 469.25 | 470.00 | 0.0M |
| 2022-02-22 | 465.95 | 465.95 | 458.33 | 458.33 | 0.0M |
| 2022-02-18 | 457.75 | 457.75 | 450.00 | 450.00 | 0.0M |
| 2022-02-17 | 460.00 | 460.00 | 460.00 | 460.00 | 0.0M |
| 2022-02-16 | 448.10 | 448.10 | 448.10 | 448.10 | 0.0M |
| 2022-02-15 | 460.00 | 467.00 | 460.00 | 467.00 | 0.0M |
| 2022-02-14 | 475.50 | 475.50 | 475.50 | 475.50 | 0.0M |
| 2022-02-11 | 486.75 | 486.75 | 486.75 | 486.75 | 0.0M |
| 2022-02-10 | 471.30 | 471.30 | 471.30 | 471.30 | 0.0M |
| 2022-02-09 | 450.00 | 450.00 | 450.00 | 450.00 | 0.0M |
| 2022-02-08 | 461.00 | 461.00 | 461.00 | 461.00 | 0.0M |
| 2022-02-03 | 469.25 | 469.25 | 469.25 | 469.25 | 0.0M |
| 2022-02-01 | 467.00 | 467.00 | 449.19 | 449.19 | 0.0M |
| 2022-01-28 | 446.95 | 446.95 | 446.95 | 446.95 | 0.0M |
| 2022-01-27 | 421.61 | 433.55 | 421.61 | 433.55 | 0.0M |
| 2022-01-26 | 435.00 | 435.00 | 432.75 | 432.75 | 0.0M |
| 2022-01-24 | 387.00 | 387.00 | 387.00 | 387.00 | 0.0M |
| 2022-01-21 | 402.70 | 402.70 | 366.16 | 366.16 | 0.0M |
| 2022-01-20 | 424.25 | 424.25 | 420.00 | 420.00 | 0.0M |
| 2022-01-19 | 426.55 | 426.55 | 426.55 | 426.55 | 0.0M |
| 2022-01-14 | 442.15 | 442.15 | 442.15 | 442.15 | 0.0M |
| 2022-01-13 | 444.95 | 444.95 | 444.95 | 444.95 | 0.0M |
| 2022-01-12 | 446.70 | 455.50 | 446.10 | 455.50 | 0.0M |
| 2022-01-11 | 425.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2022-01-07 | 432.23 | 432.23 | 432.23 | 432.23 | 0.0M |
| 2022-01-06 | 421.42 | 421.42 | 421.42 | 421.42 | 0.0M |
| 2022-01-05 | 437.40 | 439.50 | 437.40 | 439.50 | 0.0M |
| 2022-01-04 | 431.99 | 431.99 | 431.99 | 431.99 | 0.0M |