602.00
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 693.00 | 715.00 | 688.00 | 707.00 | 0.1M |
| 2023-12-28 | 700.00 | 700.00 | 684.00 | 690.00 | 0.0M |
| 2023-12-27 | 665.00 | 700.00 | 665.00 | 700.00 | 0.1M |
| 2023-12-26 | 665.00 | 670.00 | 663.00 | 664.00 | 0.0M |
| 2023-12-25 | 667.00 | 669.00 | 663.00 | 663.00 | 0.0M |
| 2023-12-22 | 667.00 | 674.00 | 666.00 | 666.00 | 0.0M |
| 2023-12-21 | 670.00 | 671.00 | 660.00 | 663.00 | 0.0M |
| 2023-12-20 | 671.00 | 679.00 | 668.00 | 675.00 | 0.0M |
| 2023-12-19 | 663.00 | 670.00 | 655.00 | 670.00 | 0.0M |
| 2023-12-18 | 662.00 | 663.00 | 650.00 | 659.00 | 0.0M |
| 2023-12-15 | 655.00 | 670.00 | 653.00 | 665.00 | 0.0M |
| 2023-12-14 | 673.00 | 676.00 | 654.00 | 657.00 | 0.0M |
| 2023-12-13 | 660.00 | 677.00 | 660.00 | 672.00 | 0.0M |
| 2023-12-12 | 672.00 | 673.00 | 660.00 | 660.00 | 0.0M |
| 2023-12-11 | 666.00 | 677.00 | 663.00 | 670.00 | 0.0M |
| 2023-12-08 | 655.00 | 664.00 | 648.00 | 652.00 | 0.0M |
| 2023-12-07 | 670.00 | 674.00 | 657.00 | 666.00 | 0.0M |
| 2023-12-06 | 672.00 | 689.00 | 672.00 | 677.00 | 0.0M |
| 2023-12-05 | 673.00 | 688.00 | 670.00 | 670.00 | 0.0M |
| 2023-12-04 | 670.00 | 682.00 | 662.00 | 674.00 | 0.0M |
| 2023-12-01 | 694.00 | 694.00 | 666.00 | 668.00 | 0.0M |
| 2023-11-30 | 687.00 | 691.00 | 676.00 | 688.00 | 0.0M |
| 2023-11-29 | 687.00 | 699.00 | 686.00 | 686.00 | 0.0M |
| 2023-11-28 | 701.00 | 711.00 | 693.00 | 693.00 | 0.0M |
| 2023-11-27 | 702.00 | 711.00 | 702.00 | 704.00 | 0.0M |
| 2023-11-24 | 700.00 | 711.00 | 700.00 | 704.00 | 0.0M |
| 2023-11-22 | 708.00 | 708.00 | 696.00 | 702.00 | 0.0M |
| 2023-11-21 | 696.00 | 709.00 | 690.00 | 708.00 | 0.0M |
| 2023-11-20 | 682.00 | 702.00 | 682.00 | 690.00 | 0.0M |
| 2023-11-17 | 677.00 | 689.00 | 669.00 | 687.00 | 0.0M |
| 2023-11-16 | 680.00 | 689.00 | 674.00 | 677.00 | 0.0M |
| 2023-11-15 | 678.00 | 689.00 | 672.00 | 676.00 | 0.0M |
| 2023-11-14 | 682.00 | 688.00 | 679.00 | 679.00 | 0.0M |
| 2023-11-13 | 690.00 | 696.00 | 680.00 | 681.00 | 0.0M |
| 2023-11-10 | 680.00 | 692.00 | 676.00 | 690.00 | 0.0M |
| 2023-11-09 | 689.00 | 697.00 | 672.00 | 691.00 | 0.0M |
| 2023-11-08 | 699.00 | 699.00 | 677.00 | 682.00 | 0.0M |
| 2023-11-07 | 709.00 | 709.00 | 692.00 | 692.00 | 0.0M |
| 2023-11-06 | 707.00 | 717.00 | 702.00 | 709.00 | 0.0M |
| 2023-11-02 | 693.00 | 707.00 | 691.00 | 704.00 | 0.1M |
| 2023-11-01 | 714.00 | 714.00 | 693.00 | 693.00 | 0.0M |
| 2023-10-31 | 692.00 | 713.00 | 686.00 | 703.00 | 0.1M |
| 2023-10-30 | 698.00 | 714.00 | 688.00 | 694.00 | 0.1M |
| 2023-10-27 | 674.00 | 698.00 | 671.00 | 698.00 | 0.1M |
| 2023-10-26 | 678.00 | 688.00 | 670.00 | 674.00 | 0.0M |
| 2023-10-25 | 678.00 | 702.00 | 678.00 | 686.00 | 0.1M |
| 2023-10-24 | 683.00 | 693.00 | 654.00 | 669.00 | 0.1M |
| 2023-10-23 | 689.00 | 698.00 | 676.00 | 690.00 | 0.1M |
| 2023-10-20 | 679.00 | 689.00 | 660.00 | 680.00 | 0.1M |
| 2023-10-19 | 691.00 | 701.00 | 673.00 | 680.00 | 0.1M |
| 2023-10-18 | 689.00 | 705.00 | 676.00 | 701.00 | 0.1M |
| 2023-10-17 | 690.00 | 697.00 | 671.00 | 679.00 | 0.1M |
| 2023-10-16 | 709.00 | 709.00 | 669.00 | 680.00 | 0.3M |
| 2023-10-13 | 700.00 | 717.00 | 688.00 | 707.00 | 0.2M |
| 2023-10-12 | 710.00 | 760.00 | 705.00 | 708.00 | 0.6M |
| 2023-10-11 | 800.00 | 807.00 | 740.00 | 740.00 | 0.9M |
| 2023-10-10 | 938.00 | 939.00 | 880.00 | 890.00 | 0.3M |
| 2023-10-06 | 903.00 | 933.00 | 886.00 | 930.00 | 0.1M |
| 2023-10-05 | 876.00 | 907.00 | 870.00 | 902.00 | 0.1M |
| 2023-10-04 | 851.00 | 870.00 | 832.00 | 845.00 | 0.1M |
| 2023-10-03 | 925.00 | 929.00 | 860.00 | 872.00 | 0.2M |
| 2023-10-02 | 930.00 | 955.00 | 917.00 | 936.00 | 0.1M |
| 2023-09-29 | 896.00 | 934.00 | 896.00 | 923.00 | 0.1M |
| 2023-09-28 | 926.00 | 926.00 | 886.00 | 906.00 | 0.1M |
| 2023-09-27 | 900.00 | 902.00 | 875.00 | 902.00 | 0.1M |
| 2023-09-26 | 896.00 | 930.00 | 880.00 | 902.00 | 0.1M |
| 2023-09-25 | 889.00 | 913.00 | 883.00 | 895.00 | 0.1M |
| 2023-09-22 | 820.00 | 890.00 | 812.00 | 875.00 | 0.2M |
| 2023-09-21 | 902.00 | 903.00 | 822.00 | 824.00 | 0.3M |
| 2023-09-20 | 887.00 | 937.00 | 887.00 | 925.00 | 0.3M |
| 2023-09-19 | 836.00 | 866.00 | 823.00 | 864.00 | 0.1M |
| 2023-09-15 | 855.00 | 860.00 | 820.00 | 826.00 | 0.1M |
| 2023-09-14 | 868.00 | 885.00 | 850.00 | 869.00 | 0.1M |
| 2023-09-13 | 853.00 | 874.00 | 836.00 | 870.00 | 0.1M |
| 2023-09-12 | 820.00 | 855.00 | 820.00 | 843.00 | 0.1M |
| 2023-09-11 | 820.00 | 838.00 | 806.00 | 816.00 | 0.1M |
| 2023-09-08 | 811.00 | 814.00 | 795.00 | 796.00 | 0.1M |
| 2023-09-07 | 801.00 | 821.00 | 801.00 | 819.00 | 0.1M |
| 2023-09-06 | 833.00 | 837.00 | 805.00 | 812.00 | 0.2M |
| 2023-09-05 | 848.00 | 855.00 | 830.00 | 838.00 | 0.1M |
| 2023-09-04 | 845.00 | 859.00 | 833.00 | 838.00 | 0.1M |
| 2023-09-01 | 816.00 | 835.00 | 805.00 | 830.00 | 0.3M |
| 2023-08-31 | 860.00 | 881.00 | 813.00 | 816.00 | 0.4M |
| 2023-08-30 | 902.00 | 904.00 | 848.00 | 865.00 | 0.3M |
| 2023-08-29 | 915.00 | 942.00 | 883.00 | 893.00 | 0.3M |
| 2023-08-28 | 1,039.00 | 1,041.00 | 915.00 | 925.00 | 0.3M |
| 2023-08-25 | 1,012.00 | 1,082.00 | 972.00 | 1,030.00 | 0.4M |
| 2023-08-24 | 906.00 | 1,047.00 | 897.00 | 1,002.00 | 0.6M |
| 2023-08-23 | 900.00 | 952.00 | 889.00 | 897.00 | 0.2M |
| 2023-08-22 | 836.00 | 916.00 | 835.00 | 895.00 | 0.2M |
| 2023-08-21 | 813.00 | 855.00 | 813.00 | 840.00 | 0.1M |
| 2023-08-18 | 797.00 | 830.00 | 795.00 | 812.00 | 0.1M |
| 2023-08-17 | 846.00 | 864.00 | 801.00 | 807.00 | 0.2M |
| 2023-08-16 | 851.00 | 903.00 | 834.00 | 861.00 | 0.3M |
| 2023-08-15 | 826.00 | 854.00 | 814.00 | 836.00 | 0.1M |
| 2023-08-14 | 838.00 | 856.00 | 824.00 | 827.00 | 0.1M |
| 2023-08-10 | 859.00 | 859.00 | 802.00 | 843.00 | 0.1M |
| 2023-08-09 | 872.00 | 873.00 | 822.00 | 823.00 | 0.1M |
| 2023-08-08 | 848.00 | 885.00 | 838.00 | 857.00 | 0.1M |
| 2023-08-07 | 832.00 | 869.00 | 817.00 | 860.00 | 0.1M |
| 2023-08-04 | 821.00 | 840.00 | 808.00 | 808.00 | 0.1M |
| 2023-08-03 | 782.00 | 856.00 | 780.00 | 831.00 | 0.1M |
| 2023-08-02 | 803.00 | 803.00 | 768.00 | 781.00 | 0.1M |
| 2023-08-01 | 814.00 | 838.00 | 795.00 | 799.00 | 0.1M |
| 2023-07-31 | 835.00 | 850.00 | 814.00 | 814.00 | 0.1M |
| 2023-07-28 | 841.00 | 865.00 | 791.00 | 829.00 | 0.2M |
| 2023-07-27 | 838.00 | 877.00 | 826.00 | 866.00 | 0.1M |
| 2023-07-26 | 805.00 | 837.00 | 803.00 | 837.00 | 0.1M |
| 2023-07-25 | 830.00 | 833.00 | 799.00 | 820.00 | 0.2M |
| 2023-07-24 | 807.00 | 834.00 | 787.00 | 834.00 | 0.2M |
| 2023-07-21 | 843.00 | 847.00 | 785.00 | 809.00 | 0.5M |
| 2023-07-20 | 858.00 | 907.00 | 841.00 | 873.00 | 0.5M |
| 2023-07-19 | 926.00 | 974.00 | 835.00 | 857.00 | 1.3M |
| 2023-07-18 | 783.00 | 924.00 | 775.00 | 911.00 | 2.0M |
| 2023-07-14 | 734.00 | 798.00 | 725.00 | 798.00 | 2.7M |
| 2023-07-13 | 698.00 | 698.00 | 698.00 | 698.00 | 0.1M |
| 2023-07-12 | 590.00 | 615.00 | 556.00 | 598.00 | 0.2M |
| 2023-07-11 | 552.00 | 578.00 | 552.00 | 577.00 | 0.0M |
| 2023-07-10 | 541.00 | 558.00 | 530.00 | 552.00 | 0.0M |
| 2023-07-07 | 523.00 | 541.00 | 520.00 | 538.00 | 0.0M |
| 2023-07-06 | 529.00 | 529.00 | 524.00 | 525.00 | 0.0M |
| 2023-07-05 | 533.00 | 533.00 | 526.00 | 526.00 | 0.0M |
| 2023-07-04 | 523.00 | 534.00 | 520.00 | 531.00 | 0.0M |
| 2023-07-03 | 525.00 | 533.00 | 515.00 | 518.00 | 0.0M |
| 2023-06-30 | 510.00 | 524.00 | 510.00 | 523.00 | 0.0M |
| 2023-06-29 | 510.00 | 515.00 | 505.00 | 512.00 | 0.0M |
| 2023-06-28 | 498.00 | 508.00 | 498.00 | 508.00 | 0.0M |
| 2023-06-27 | 507.00 | 507.00 | 491.00 | 498.00 | 0.0M |
| 2023-06-26 | 511.00 | 511.00 | 500.00 | 505.00 | 0.0M |
| 2023-06-23 | 511.00 | 511.00 | 502.00 | 506.00 | 0.0M |
| 2023-06-22 | 505.00 | 511.00 | 505.00 | 506.00 | 0.0M |
| 2023-06-21 | 506.00 | 507.00 | 503.00 | 503.00 | 0.0M |
| 2023-06-20 | 499.00 | 506.00 | 496.00 | 506.00 | 0.0M |
| 2023-06-19 | 491.00 | 509.00 | 491.00 | 505.00 | 0.0M |
| 2023-06-16 | 490.00 | 503.00 | 486.00 | 498.00 | 0.0M |
| 2023-06-15 | 505.00 | 505.00 | 480.00 | 494.00 | 0.0M |
| 2023-06-14 | 508.00 | 508.00 | 500.00 | 504.00 | 0.0M |
| 2023-06-13 | 512.00 | 516.00 | 508.00 | 509.00 | 0.0M |
| 2023-06-12 | 514.00 | 514.00 | 506.00 | 512.00 | 0.0M |
| 2023-06-09 | 510.00 | 515.00 | 499.00 | 512.00 | 0.0M |
| 2023-06-08 | 514.00 | 515.00 | 497.00 | 497.00 | 0.0M |
| 2023-06-07 | 524.00 | 528.00 | 514.00 | 514.00 | 0.0M |
| 2023-06-06 | 516.00 | 524.00 | 512.00 | 524.00 | 0.0M |
| 2023-06-05 | 520.00 | 521.00 | 513.00 | 516.00 | 0.0M |
| 2023-06-02 | 518.00 | 518.00 | 510.00 | 517.00 | 0.0M |
| 2023-06-01 | 510.00 | 518.00 | 510.00 | 510.00 | 0.0M |
| 2023-05-31 | 513.00 | 518.00 | 508.00 | 512.00 | 0.0M |
| 2023-05-30 | 509.00 | 515.00 | 505.00 | 508.00 | 0.0M |
| 2023-05-29 | 514.00 | 518.00 | 506.00 | 507.00 | 0.0M |
| 2023-05-26 | 511.00 | 514.00 | 506.00 | 511.00 | 0.0M |
| 2023-05-25 | 512.00 | 515.00 | 510.00 | 510.00 | 0.0M |
| 2023-05-24 | 516.00 | 526.00 | 508.00 | 512.00 | 0.0M |
| 2023-05-23 | 532.00 | 532.00 | 501.00 | 516.00 | 0.0M |
| 2023-05-22 | 540.00 | 554.00 | 529.00 | 532.00 | 0.1M |
| 2023-05-19 | 520.00 | 535.00 | 520.00 | 533.00 | 0.0M |
| 2023-05-18 | 487.00 | 521.00 | 485.00 | 517.00 | 0.1M |
| 2023-05-17 | 484.00 | 490.00 | 484.00 | 487.00 | 0.0M |
| 2023-05-16 | 483.00 | 487.00 | 483.00 | 484.00 | 0.0M |
| 2023-05-15 | 483.00 | 486.00 | 482.00 | 484.00 | 0.0M |
| 2023-05-12 | 485.00 | 487.00 | 483.00 | 483.00 | 0.0M |
| 2023-05-11 | 484.00 | 486.00 | 480.00 | 482.00 | 0.0M |
| 2023-05-10 | 486.00 | 488.00 | 481.00 | 484.00 | 0.0M |
| 2023-05-09 | 491.00 | 494.00 | 488.00 | 488.00 | 0.0M |
| 2023-05-08 | 485.00 | 492.00 | 480.00 | 486.00 | 0.0M |
| 2023-05-02 | 486.00 | 496.00 | 479.00 | 484.00 | 0.0M |
| 2023-05-01 | 472.00 | 488.00 | 468.00 | 474.00 | 0.0M |
| 2023-04-28 | 480.00 | 480.00 | 468.00 | 472.00 | 0.0M |
| 2023-04-27 | 478.00 | 481.00 | 473.00 | 473.00 | 0.0M |
| 2023-04-26 | 486.00 | 486.00 | 474.00 | 478.00 | 0.0M |
| 2023-04-25 | 490.00 | 495.00 | 480.00 | 486.00 | 0.0M |
| 2023-04-24 | 478.00 | 491.00 | 476.00 | 491.00 | 0.0M |
| 2023-04-21 | 482.00 | 482.00 | 475.00 | 482.00 | 0.0M |
| 2023-04-20 | 477.00 | 482.00 | 472.00 | 482.00 | 0.0M |
| 2023-04-19 | 471.00 | 471.00 | 466.00 | 469.00 | 0.0M |
| 2023-04-18 | 474.00 | 474.00 | 466.00 | 471.00 | 0.0M |
| 2023-04-17 | 482.00 | 487.00 | 469.00 | 473.00 | 0.1M |
| 2023-04-14 | 470.00 | 500.00 | 462.00 | 490.00 | 0.1M |
| 2023-04-13 | 490.00 | 494.00 | 462.00 | 483.00 | 0.4M |
| 2023-04-12 | 439.00 | 439.00 | 419.00 | 430.00 | 0.1M |
| 2023-04-11 | 426.00 | 428.00 | 422.00 | 423.00 | 0.0M |
| 2023-04-10 | 416.00 | 422.00 | 416.00 | 421.00 | 0.0M |
| 2023-04-07 | 417.00 | 417.00 | 414.00 | 414.00 | 0.0M |
| 2023-04-06 | 419.00 | 419.00 | 417.00 | 417.00 | 0.0M |
| 2023-04-05 | 421.00 | 421.00 | 418.00 | 420.00 | 0.0M |
| 2023-04-04 | 427.00 | 427.00 | 420.00 | 420.00 | 0.0M |
| 2023-04-03 | 425.00 | 429.00 | 420.00 | 423.00 | 0.0M |
| 2023-03-31 | 425.00 | 430.00 | 425.00 | 427.00 | 0.0M |
| 2023-03-30 | 423.00 | 428.00 | 423.00 | 428.00 | 0.0M |
| 2023-03-29 | 415.00 | 431.00 | 410.00 | 431.00 | 0.0M |
| 2023-03-28 | 424.00 | 424.00 | 415.00 | 415.00 | 0.0M |
| 2023-03-27 | 426.00 | 426.00 | 422.00 | 424.00 | 0.0M |
| 2023-03-24 | 429.00 | 429.00 | 426.00 | 427.00 | 0.0M |
| 2023-03-23 | 416.00 | 437.00 | 415.00 | 429.00 | 0.0M |
| 2023-03-22 | 412.00 | 416.00 | 411.00 | 416.00 | 0.0M |
| 2023-03-20 | 414.00 | 414.00 | 409.00 | 411.00 | 0.0M |
| 2023-03-17 | 414.00 | 416.00 | 413.00 | 414.00 | 0.0M |
| 2023-03-16 | 413.00 | 417.00 | 412.00 | 417.00 | 0.0M |
| 2023-03-15 | 416.00 | 417.00 | 414.00 | 415.00 | 0.0M |
| 2023-03-14 | 421.00 | 421.00 | 412.00 | 416.00 | 0.0M |
| 2023-03-13 | 417.00 | 422.00 | 417.00 | 420.00 | 0.0M |
| 2023-03-10 | 421.00 | 421.00 | 416.00 | 419.00 | 0.0M |
| 2023-03-09 | 439.00 | 442.00 | 408.00 | 421.00 | 0.1M |
| 2023-03-08 | 442.00 | 444.00 | 438.00 | 439.00 | 0.0M |
| 2023-03-07 | 418.00 | 443.00 | 418.00 | 442.00 | 0.0M |
| 2023-03-06 | 419.00 | 420.00 | 414.00 | 420.00 | 0.0M |
| 2023-03-03 | 419.00 | 419.00 | 414.00 | 417.00 | 0.0M |
| 2023-03-02 | 412.00 | 417.00 | 412.00 | 416.00 | 0.0M |
| 2023-03-01 | 408.00 | 412.00 | 408.00 | 411.00 | 0.0M |
| 2023-02-28 | 410.00 | 412.00 | 410.00 | 411.00 | 0.0M |
| 2023-02-27 | 409.00 | 412.00 | 407.00 | 410.00 | 0.0M |
| 2023-02-24 | 415.00 | 419.00 | 415.00 | 418.00 | 0.0M |
| 2023-02-22 | 416.00 | 418.00 | 415.00 | 416.00 | 0.0M |
| 2023-02-21 | 416.00 | 419.00 | 415.00 | 416.00 | 0.0M |
| 2023-02-20 | 420.00 | 427.00 | 413.00 | 416.00 | 0.0M |
| 2023-02-17 | 415.00 | 420.00 | 415.00 | 418.00 | 0.0M |
| 2023-02-16 | 413.00 | 413.00 | 410.00 | 413.00 | 0.0M |
| 2023-02-15 | 410.00 | 413.00 | 410.00 | 410.00 | 0.0M |
| 2023-02-14 | 412.00 | 413.00 | 409.00 | 410.00 | 0.0M |
| 2023-02-13 | 410.00 | 411.00 | 408.00 | 408.00 | 0.0M |
| 2023-02-10 | 408.00 | 410.00 | 407.00 | 407.00 | 0.0M |
| 2023-02-09 | 407.00 | 410.00 | 407.00 | 408.00 | 0.0M |
| 2023-02-08 | 410.00 | 410.00 | 407.00 | 407.00 | 0.0M |
| 2023-02-07 | 408.00 | 409.00 | 407.00 | 407.00 | 0.0M |
| 2023-02-06 | 407.00 | 410.00 | 407.00 | 407.00 | 0.0M |
| 2023-02-03 | 406.00 | 408.00 | 405.00 | 407.00 | 0.0M |
| 2023-02-02 | 407.00 | 409.00 | 407.00 | 407.00 | 0.0M |
| 2023-02-01 | 408.00 | 409.00 | 406.00 | 408.00 | 0.0M |
| 2023-01-31 | 408.00 | 408.00 | 405.00 | 405.00 | 0.0M |
| 2023-01-30 | 408.00 | 408.00 | 404.00 | 404.00 | 0.0M |
| 2023-01-27 | 405.00 | 407.00 | 405.00 | 407.00 | 0.0M |
| 2023-01-26 | 405.00 | 406.00 | 404.00 | 406.00 | 0.0M |
| 2023-01-25 | 406.00 | 406.00 | 405.00 | 405.00 | 0.0M |
| 2023-01-24 | 405.00 | 406.00 | 403.00 | 406.00 | 0.0M |
| 2023-01-23 | 403.00 | 404.00 | 402.00 | 402.00 | 0.0M |
| 2023-01-20 | 404.00 | 404.00 | 403.00 | 403.00 | 0.0M |
| 2023-01-19 | 402.00 | 405.00 | 402.00 | 405.00 | 0.0M |
| 2023-01-18 | 401.00 | 406.00 | 401.00 | 402.00 | 0.0M |
| 2023-01-17 | 404.00 | 404.00 | 401.00 | 401.00 | 0.0M |
| 2023-01-16 | 404.00 | 404.00 | 401.00 | 401.00 | 0.0M |
| 2023-01-13 | 405.00 | 405.00 | 402.00 | 402.00 | 0.0M |
| 2023-01-12 | 406.00 | 407.00 | 402.00 | 404.00 | 0.0M |
| 2023-01-11 | 404.00 | 405.00 | 402.00 | 405.00 | 0.0M |
| 2023-01-10 | 404.00 | 404.00 | 401.00 | 404.00 | 0.0M |
| 2023-01-06 | 401.00 | 402.00 | 399.00 | 401.00 | 0.0M |
| 2023-01-05 | 401.00 | 403.00 | 400.00 | 401.00 | 0.0M |
| 2023-01-04 | 401.00 | 403.00 | 400.00 | 403.00 | 0.0M |