1,229.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 947.50 | 947.50 | 894.00 | 928.00 | 0.1M |
| 2021-12-29 | 932.50 | 958.00 | 922.00 | 947.50 | 0.1M |
| 2021-12-28 | 945.00 | 945.00 | 911.00 | 928.50 | 0.1M |
| 2021-12-27 | 922.50 | 946.00 | 905.50 | 927.50 | 0.2M |
| 2021-12-24 | 895.00 | 910.00 | 864.00 | 886.00 | 0.1M |
| 2021-12-23 | 932.00 | 960.00 | 883.50 | 900.00 | 0.2M |
| 2021-12-22 | 880.00 | 940.00 | 880.00 | 923.50 | 0.2M |
| 2021-12-21 | 804.50 | 875.50 | 800.00 | 875.50 | 0.3M |
| 2021-12-20 | 832.50 | 832.50 | 770.50 | 778.00 | 0.1M |
| 2021-12-17 | 823.50 | 839.50 | 809.00 | 817.00 | 0.1M |
| 2021-12-16 | 843.50 | 862.50 | 807.50 | 840.00 | 0.2M |
| 2021-12-15 | 800.50 | 884.50 | 800.50 | 815.00 | 0.3M |
| 2021-12-14 | 823.50 | 823.50 | 761.00 | 786.50 | 0.1M |
| 2021-12-13 | 821.50 | 838.50 | 803.50 | 824.50 | 0.1M |
| 2021-12-10 | 809.50 | 830.50 | 788.50 | 793.50 | 0.1M |
| 2021-12-09 | 817.50 | 847.50 | 791.00 | 803.00 | 0.1M |
| 2021-12-08 | 825.00 | 834.50 | 785.00 | 821.50 | 0.1M |
| 2021-12-07 | 801.00 | 832.00 | 801.00 | 819.50 | 0.1M |
| 2021-12-06 | 733.00 | 796.50 | 733.00 | 793.50 | 0.1M |
| 2021-12-03 | 693.50 | 734.50 | 693.50 | 732.00 | 0.1M |
| 2021-12-02 | 722.00 | 724.00 | 670.00 | 685.50 | 0.2M |
| 2021-12-01 | 756.00 | 756.00 | 718.00 | 743.00 | 0.1M |
| 2021-11-30 | 754.00 | 781.00 | 737.50 | 741.00 | 0.1M |
| 2021-11-29 | 755.00 | 768.50 | 728.00 | 733.00 | 0.1M |
| 2021-11-26 | 760.00 | 776.00 | 740.00 | 775.00 | 0.1M |
| 2021-11-25 | 775.00 | 840.00 | 752.50 | 762.50 | 0.3M |
| 2021-11-24 | 783.50 | 783.50 | 740.50 | 761.50 | 0.1M |
| 2021-11-22 | 800.00 | 804.50 | 772.00 | 792.00 | 0.1M |
| 2021-11-19 | 762.50 | 797.00 | 751.50 | 783.00 | 0.2M |
| 2021-11-18 | 744.00 | 766.50 | 726.50 | 759.00 | 0.3M |
| 2021-11-17 | 623.00 | 714.00 | 623.00 | 714.00 | 0.3M |
| 2021-11-16 | 603.50 | 616.50 | 601.00 | 616.50 | 0.0M |
| 2021-11-15 | 607.50 | 616.50 | 600.00 | 606.00 | 0.0M |
| 2021-11-12 | 605.50 | 624.00 | 591.00 | 602.50 | 0.1M |
| 2021-11-11 | 621.00 | 629.50 | 611.00 | 629.50 | 0.0M |
| 2021-11-10 | 608.50 | 621.00 | 608.50 | 621.00 | 0.0M |
| 2021-11-09 | 628.00 | 635.50 | 599.00 | 609.50 | 0.1M |
| 2021-11-08 | 648.00 | 648.00 | 627.00 | 628.00 | 0.0M |
| 2021-11-05 | 637.50 | 645.00 | 630.50 | 641.00 | 0.0M |
| 2021-11-04 | 650.00 | 654.00 | 630.00 | 638.00 | 0.0M |
| 2021-11-02 | 619.50 | 646.50 | 612.50 | 640.50 | 0.1M |
| 2021-11-01 | 624.50 | 624.50 | 608.00 | 619.50 | 0.0M |
| 2021-10-29 | 605.00 | 613.00 | 596.50 | 613.00 | 0.0M |
| 2021-10-28 | 613.00 | 613.00 | 595.00 | 603.00 | 0.0M |
| 2021-10-27 | 618.50 | 628.00 | 611.50 | 614.00 | 0.0M |
| 2021-10-26 | 625.50 | 635.00 | 625.00 | 633.50 | 0.0M |
| 2021-10-25 | 635.00 | 635.00 | 616.50 | 625.00 | 0.0M |
| 2021-10-22 | 637.50 | 645.00 | 621.00 | 637.50 | 0.0M |
| 2021-10-21 | 656.00 | 656.50 | 640.50 | 640.50 | 0.1M |
| 2021-10-20 | 669.00 | 674.50 | 653.00 | 655.50 | 0.1M |
| 2021-10-19 | 654.50 | 696.50 | 654.50 | 690.00 | 0.2M |
| 2021-10-18 | 655.00 | 655.00 | 640.00 | 642.00 | 0.0M |
| 2021-10-15 | 649.00 | 659.50 | 645.00 | 654.00 | 0.0M |
| 2021-10-14 | 643.00 | 646.50 | 628.50 | 645.00 | 0.0M |
| 2021-10-13 | 633.50 | 638.50 | 622.50 | 636.50 | 0.0M |
| 2021-10-12 | 650.00 | 652.00 | 632.50 | 636.50 | 0.0M |
| 2021-10-11 | 662.50 | 662.50 | 646.00 | 652.00 | 0.0M |
| 2021-10-08 | 664.50 | 669.00 | 650.50 | 662.00 | 0.1M |
| 2021-10-07 | 627.00 | 654.50 | 615.50 | 654.00 | 0.1M |
| 2021-10-06 | 600.00 | 665.00 | 600.00 | 612.00 | 0.2M |
| 2021-10-05 | 603.00 | 605.00 | 585.50 | 594.00 | 0.0M |
| 2021-10-04 | 621.00 | 621.00 | 610.00 | 610.50 | 0.0M |
| 2021-10-01 | 617.00 | 627.50 | 605.50 | 618.00 | 0.0M |
| 2021-09-30 | 658.00 | 664.50 | 623.00 | 627.50 | 0.1M |
| 2021-09-29 | 642.50 | 674.00 | 615.00 | 670.50 | 0.1M |
| 2021-09-28 | 650.00 | 652.00 | 647.50 | 648.00 | 0.1M |
| 2021-09-27 | 660.50 | 665.00 | 652.50 | 653.50 | 0.1M |
| 2021-09-24 | 673.00 | 674.50 | 652.50 | 660.50 | 0.3M |
| 2021-09-22 | 685.50 | 695.00 | 643.00 | 643.00 | 0.2M |
| 2021-09-21 | 700.00 | 725.00 | 659.00 | 707.00 | 0.6M |
| 2021-09-17 | 702.00 | 702.00 | 702.00 | 702.00 | 0.3M |
| 2021-09-16 | 558.50 | 560.50 | 545.50 | 552.00 | 0.0M |
| 2021-09-15 | 569.00 | 571.00 | 560.50 | 563.50 | 0.0M |
| 2021-09-14 | 573.50 | 584.50 | 568.50 | 572.00 | 0.0M |
| 2021-09-13 | 571.50 | 579.50 | 557.50 | 579.50 | 0.0M |
| 2021-09-10 | 582.00 | 582.50 | 569.50 | 576.50 | 0.1M |
| 2021-09-09 | 593.50 | 594.00 | 577.50 | 582.50 | 0.0M |
| 2021-09-08 | 592.00 | 594.00 | 576.50 | 594.00 | 0.0M |
| 2021-09-07 | 568.50 | 584.50 | 566.00 | 584.50 | 0.1M |
| 2021-09-06 | 568.50 | 568.50 | 551.50 | 561.00 | 0.0M |
| 2021-09-03 | 552.00 | 553.00 | 535.50 | 547.00 | 0.1M |
| 2021-09-02 | 563.50 | 563.50 | 530.00 | 555.00 | 0.0M |
| 2021-09-01 | 575.00 | 576.50 | 553.50 | 563.50 | 0.1M |
| 2021-08-31 | 541.00 | 564.00 | 529.50 | 563.50 | 0.1M |
| 2021-08-30 | 553.00 | 553.00 | 522.00 | 533.00 | 0.1M |
| 2021-08-27 | 548.50 | 563.00 | 530.50 | 554.50 | 0.1M |
| 2021-08-26 | 572.50 | 600.00 | 545.00 | 563.50 | 0.3M |
| 2021-08-25 | 500.00 | 574.50 | 500.00 | 564.50 | 0.3M |
| 2021-08-24 | 498.00 | 500.00 | 498.00 | 500.00 | 0.0M |
| 2021-08-23 | 494.50 | 499.50 | 494.50 | 497.50 | 0.0M |
| 2021-08-20 | 495.50 | 497.50 | 494.50 | 494.50 | 0.0M |
| 2021-08-19 | 492.50 | 496.50 | 492.50 | 495.00 | 0.0M |
| 2021-08-18 | 492.00 | 494.00 | 490.00 | 492.50 | 0.0M |
| 2021-08-17 | 495.00 | 496.50 | 492.00 | 492.00 | 0.0M |
| 2021-08-16 | 503.50 | 503.50 | 493.50 | 493.50 | 0.0M |
| 2021-08-13 | 505.50 | 505.50 | 500.00 | 503.50 | 0.0M |
| 2021-08-12 | 500.50 | 503.00 | 495.00 | 502.50 | 0.0M |
| 2021-08-11 | 500.00 | 502.00 | 497.50 | 502.00 | 0.0M |
| 2021-08-10 | 501.50 | 501.50 | 495.50 | 499.00 | 0.0M |
| 2021-08-06 | 493.50 | 493.50 | 489.00 | 491.50 | 0.0M |
| 2021-08-05 | 495.00 | 497.50 | 488.50 | 489.00 | 0.0M |
| 2021-08-04 | 497.50 | 498.50 | 495.00 | 497.00 | 0.0M |
| 2021-08-03 | 500.50 | 500.50 | 492.00 | 493.50 | 0.0M |
| 2021-08-02 | 504.50 | 505.00 | 496.50 | 504.00 | 0.0M |
| 2021-07-30 | 503.50 | 503.50 | 496.50 | 499.50 | 0.0M |
| 2021-07-29 | 500.00 | 503.00 | 496.00 | 503.00 | 0.0M |
| 2021-07-28 | 499.50 | 500.00 | 497.50 | 500.00 | 0.0M |
| 2021-07-27 | 499.50 | 499.50 | 496.00 | 499.50 | 0.0M |
| 2021-07-26 | 503.50 | 503.50 | 492.00 | 499.50 | 0.0M |
| 2021-07-21 | 492.50 | 492.50 | 487.50 | 488.50 | 0.0M |
| 2021-07-20 | 491.00 | 491.00 | 486.00 | 486.00 | 0.0M |
| 2021-07-19 | 496.50 | 496.50 | 489.50 | 491.00 | 0.0M |
| 2021-07-16 | 495.00 | 496.50 | 493.50 | 496.50 | 0.0M |
| 2021-07-15 | 490.50 | 495.00 | 488.00 | 488.00 | 0.0M |
| 2021-07-14 | 492.00 | 492.00 | 488.50 | 490.50 | 0.0M |
| 2021-07-13 | 490.00 | 491.00 | 487.00 | 487.00 | 0.0M |
| 2021-07-12 | 484.50 | 490.00 | 484.00 | 487.00 | 0.0M |
| 2021-07-09 | 476.00 | 487.00 | 476.00 | 483.00 | 0.0M |
| 2021-07-08 | 495.50 | 495.50 | 488.50 | 488.50 | 0.0M |
| 2021-07-07 | 497.00 | 498.00 | 496.00 | 496.00 | 0.0M |
| 2021-07-06 | 503.50 | 503.50 | 496.00 | 497.00 | 0.0M |
| 2021-07-05 | 503.00 | 503.00 | 497.50 | 497.50 | 0.0M |
| 2021-07-02 | 497.50 | 501.00 | 496.50 | 501.00 | 0.0M |
| 2021-07-01 | 500.00 | 502.50 | 497.50 | 497.50 | 0.0M |
| 2021-06-30 | 510.00 | 510.00 | 497.50 | 497.50 | 0.0M |
| 2021-06-29 | 509.00 | 509.00 | 500.50 | 503.50 | 0.0M |
| 2021-06-28 | 500.00 | 510.50 | 499.50 | 510.50 | 0.0M |
| 2021-06-25 | 500.50 | 502.00 | 497.50 | 500.00 | 0.0M |
| 2021-06-24 | 496.50 | 496.50 | 491.00 | 493.00 | 0.0M |
| 2021-06-23 | 488.00 | 492.50 | 487.50 | 491.00 | 0.0M |
| 2021-06-22 | 484.50 | 494.00 | 482.50 | 487.00 | 0.0M |
| 2021-06-21 | 487.00 | 493.00 | 481.50 | 482.50 | 0.0M |
| 2021-06-18 | 497.00 | 499.50 | 488.00 | 491.00 | 0.0M |
| 2021-06-17 | 497.50 | 500.00 | 495.50 | 498.50 | 0.0M |
| 2021-06-16 | 499.00 | 500.50 | 498.00 | 498.00 | 0.0M |
| 2021-06-15 | 508.00 | 508.00 | 497.00 | 498.50 | 0.0M |
| 2021-06-14 | 514.00 | 514.00 | 495.00 | 495.50 | 0.0M |
| 2021-06-11 | 514.00 | 514.00 | 504.00 | 504.00 | 0.0M |
| 2021-06-10 | 515.00 | 515.00 | 505.50 | 505.50 | 0.0M |
| 2021-06-09 | 520.50 | 520.50 | 513.00 | 515.00 | 0.0M |
| 2021-06-08 | 515.50 | 518.50 | 500.50 | 518.00 | 0.0M |
| 2021-06-07 | 502.50 | 502.50 | 493.00 | 493.00 | 0.0M |
| 2021-06-04 | 499.00 | 500.00 | 494.00 | 495.00 | 0.0M |
| 2021-06-03 | 504.00 | 504.50 | 499.00 | 500.00 | 0.0M |
| 2021-06-02 | 508.00 | 510.50 | 505.00 | 505.50 | 0.0M |
| 2021-06-01 | 513.50 | 513.50 | 508.00 | 509.50 | 0.0M |
| 2021-05-31 | 522.50 | 522.50 | 506.50 | 509.50 | 0.0M |
| 2021-05-28 | 508.00 | 511.00 | 507.50 | 511.00 | 0.0M |
| 2021-05-27 | 514.00 | 514.00 | 506.50 | 508.00 | 0.0M |
| 2021-05-26 | 520.50 | 521.50 | 514.00 | 514.00 | 0.0M |
| 2021-05-25 | 534.50 | 534.50 | 520.00 | 520.50 | 0.0M |
| 2021-05-24 | 515.00 | 520.00 | 512.50 | 520.00 | 0.0M |
| 2021-05-21 | 511.00 | 511.00 | 509.00 | 509.00 | 0.0M |
| 2021-05-20 | 511.50 | 511.50 | 502.00 | 511.00 | 0.0M |
| 2021-05-19 | 506.00 | 506.50 | 500.50 | 504.00 | 0.0M |
| 2021-05-18 | 493.00 | 505.00 | 493.00 | 505.00 | 0.0M |
| 2021-05-17 | 498.00 | 501.50 | 497.50 | 500.50 | 0.0M |
| 2021-05-14 | 490.50 | 501.00 | 490.00 | 498.00 | 0.0M |
| 2021-05-13 | 490.50 | 502.50 | 481.00 | 490.00 | 0.0M |
| 2021-05-12 | 503.00 | 504.00 | 495.00 | 495.00 | 0.0M |
| 2021-05-11 | 511.00 | 512.50 | 500.00 | 500.00 | 0.0M |
| 2021-05-10 | 510.00 | 512.50 | 508.00 | 511.00 | 0.0M |
| 2021-05-07 | 504.50 | 513.50 | 504.50 | 510.00 | 0.0M |
| 2021-05-06 | 514.50 | 514.50 | 502.50 | 502.50 | 0.0M |
| 2021-04-30 | 507.00 | 510.50 | 503.50 | 505.00 | 0.0M |
| 2021-04-28 | 509.50 | 513.00 | 506.00 | 510.00 | 0.0M |
| 2021-04-27 | 513.50 | 518.50 | 509.00 | 510.50 | 0.0M |
| 2021-04-26 | 524.50 | 527.00 | 515.00 | 516.00 | 0.0M |
| 2021-04-23 | 530.00 | 530.50 | 525.50 | 526.00 | 0.0M |
| 2021-04-22 | 526.50 | 531.00 | 525.00 | 530.00 | 0.0M |
| 2021-04-21 | 536.50 | 538.00 | 523.50 | 523.50 | 0.0M |
| 2021-04-20 | 539.00 | 541.50 | 535.00 | 536.50 | 0.0M |
| 2021-04-19 | 540.50 | 543.00 | 539.00 | 539.00 | 0.0M |
| 2021-04-16 | 538.00 | 542.00 | 538.00 | 539.00 | 0.0M |
| 2021-04-15 | 537.00 | 540.00 | 535.00 | 537.50 | 0.0M |
| 2021-04-14 | 548.50 | 550.00 | 536.50 | 538.50 | 0.0M |
| 2021-04-13 | 553.00 | 557.50 | 550.00 | 550.00 | 0.0M |
| 2021-04-12 | 550.50 | 553.50 | 550.50 | 553.00 | 0.0M |
| 2021-04-09 | 550.00 | 553.00 | 544.00 | 549.00 | 0.0M |
| 2021-04-08 | 568.00 | 568.00 | 546.50 | 546.50 | 0.0M |
| 2021-04-07 | 552.50 | 562.50 | 552.50 | 562.50 | 0.0M |
| 2021-04-06 | 564.50 | 564.50 | 551.50 | 553.00 | 0.0M |
| 2021-04-05 | 574.00 | 574.00 | 562.50 | 567.50 | 0.0M |
| 2021-04-02 | 579.50 | 579.50 | 566.50 | 571.50 | 0.0M |
| 2021-04-01 | 579.00 | 579.00 | 566.50 | 568.50 | 0.0M |
| 2021-03-31 | 572.00 | 580.00 | 565.00 | 573.00 | 0.0M |
| 2021-03-30 | 585.00 | 585.00 | 571.50 | 571.50 | 0.0M |
| 2021-03-29 | 575.00 | 587.00 | 575.00 | 584.50 | 0.0M |
| 2021-03-26 | 566.50 | 579.50 | 566.50 | 572.50 | 0.0M |
| 2021-03-25 | 584.00 | 584.00 | 562.50 | 573.00 | 0.0M |
| 2021-03-24 | 575.50 | 577.00 | 562.50 | 575.50 | 0.0M |
| 2021-03-23 | 596.00 | 602.50 | 575.00 | 575.00 | 0.0M |
| 2021-03-22 | 599.50 | 604.50 | 589.00 | 596.00 | 0.0M |
| 2021-03-19 | 599.00 | 607.00 | 596.00 | 607.00 | 0.0M |
| 2021-03-18 | 595.00 | 609.00 | 594.50 | 609.00 | 0.0M |
| 2021-03-17 | 592.50 | 594.00 | 586.50 | 594.00 | 0.0M |
| 2021-03-16 | 578.50 | 590.00 | 576.50 | 590.00 | 0.0M |
| 2021-03-15 | 571.00 | 580.00 | 569.00 | 580.00 | 0.0M |
| 2021-03-12 | 575.00 | 575.00 | 563.50 | 572.00 | 0.0M |
| 2021-03-11 | 575.50 | 576.50 | 568.50 | 574.00 | 0.0M |
| 2021-03-10 | 572.00 | 575.50 | 564.00 | 575.50 | 0.0M |
| 2021-03-09 | 557.50 | 564.50 | 553.00 | 563.50 | 0.0M |
| 2021-03-08 | 559.00 | 562.50 | 551.00 | 557.50 | 0.0M |
| 2021-03-05 | 555.00 | 560.00 | 536.00 | 560.00 | 0.0M |
| 2021-03-04 | 557.50 | 557.50 | 550.50 | 554.50 | 0.0M |
| 2021-03-03 | 565.50 | 574.50 | 559.00 | 561.00 | 0.0M |
| 2021-03-02 | 577.00 | 577.00 | 562.50 | 566.00 | 0.0M |
| 2021-03-01 | 571.50 | 578.50 | 567.50 | 577.00 | 0.0M |
| 2021-02-26 | 571.50 | 582.00 | 560.00 | 574.00 | 0.0M |
| 2021-02-25 | 563.50 | 572.50 | 559.00 | 572.50 | 0.0M |
| 2021-02-24 | 569.50 | 572.00 | 554.00 | 556.50 | 0.0M |
| 2021-02-22 | 561.50 | 572.00 | 561.50 | 572.00 | 0.0M |
| 2021-02-19 | 564.00 | 564.00 | 553.00 | 561.50 | 0.0M |
| 2021-02-18 | 559.50 | 578.50 | 558.50 | 568.50 | 0.0M |
| 2021-02-17 | 557.00 | 569.00 | 551.50 | 559.50 | 0.0M |
| 2021-02-16 | 566.50 | 566.50 | 556.50 | 560.50 | 0.0M |
| 2021-02-15 | 590.00 | 590.50 | 565.50 | 570.00 | 0.1M |
| 2021-02-12 | 616.50 | 616.50 | 584.50 | 590.00 | 0.1M |
| 2021-02-10 | 618.50 | 620.00 | 609.00 | 610.00 | 0.0M |
| 2021-02-09 | 608.50 | 620.50 | 608.00 | 618.50 | 0.0M |
| 2021-02-08 | 616.00 | 618.50 | 605.50 | 615.00 | 0.0M |
| 2021-02-05 | 607.00 | 612.50 | 597.50 | 609.00 | 0.0M |
| 2021-02-04 | 609.00 | 615.00 | 595.00 | 601.00 | 0.0M |
| 2021-02-03 | 599.00 | 610.50 | 597.00 | 610.50 | 0.0M |
| 2021-02-02 | 584.00 | 596.00 | 584.00 | 590.50 | 0.0M |
| 2021-02-01 | 585.00 | 588.00 | 574.00 | 584.00 | 0.0M |
| 2021-01-29 | 601.00 | 602.50 | 579.00 | 582.50 | 0.0M |
| 2021-01-28 | 583.00 | 600.00 | 580.00 | 600.00 | 0.1M |
| 2021-01-27 | 609.00 | 609.00 | 593.50 | 594.50 | 0.0M |
| 2021-01-26 | 610.00 | 610.00 | 599.50 | 599.50 | 0.0M |
| 2021-01-25 | 617.00 | 617.00 | 605.50 | 613.00 | 0.0M |
| 2021-01-22 | 608.00 | 611.00 | 603.00 | 608.00 | 0.0M |
| 2021-01-21 | 599.00 | 610.00 | 599.00 | 603.00 | 0.0M |
| 2021-01-20 | 629.50 | 629.50 | 595.00 | 598.50 | 0.1M |
| 2021-01-19 | 594.00 | 617.50 | 582.00 | 596.50 | 0.1M |
| 2021-01-18 | 580.50 | 581.00 | 574.00 | 581.00 | 0.0M |
| 2021-01-15 | 587.00 | 590.00 | 577.50 | 582.00 | 0.0M |
| 2021-01-14 | 614.00 | 614.00 | 582.00 | 583.00 | 0.0M |
| 2021-01-13 | 621.50 | 621.50 | 599.50 | 603.00 | 0.0M |
| 2021-01-12 | 631.50 | 631.50 | 607.50 | 609.00 | 0.0M |
| 2021-01-08 | 604.50 | 616.50 | 601.50 | 616.50 | 0.0M |
| 2021-01-07 | 611.00 | 619.00 | 601.00 | 603.00 | 0.1M |
| 2021-01-06 | 595.00 | 609.00 | 591.50 | 606.50 | 0.0M |
| 2021-01-05 | 596.00 | 597.50 | 583.00 | 595.00 | 0.0M |
| 2021-01-04 | 599.00 | 605.00 | 579.00 | 596.00 | 0.1M |