最后更新: 2025-10-03
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
2023-12-29 729.95 735.60 718.10 724.25 0.1M
2023-12-28 737.75 742.55 726.05 728.15 0.1M
2023-12-27 743.10 755.30 726.30 731.70 0.2M
2023-12-26 750.00 760.70 730.00 742.30 0.4M
2023-12-22 729.90 754.50 720.60 733.65 0.5M
2023-12-21 680.00 714.45 660.75 707.80 0.2M
2023-12-20 749.90 751.15 683.00 690.25 0.2M
2023-12-19 751.30 753.00 731.00 735.10 0.1M
2023-12-18 759.00 768.90 746.90 751.30 0.2M
2023-12-15 734.65 786.00 732.30 752.75 0.7M
2023-12-14 734.40 756.85 705.95 731.35 0.2M
2023-12-13 719.90 739.95 706.65 727.85 0.2M
2023-12-12 721.00 723.70 701.40 715.90 0.1M
2023-12-11 733.45 748.25 708.00 716.60 0.1M
2023-12-08 731.80 742.00 727.00 729.45 0.1M
2023-12-07 755.00 758.45 724.05 730.20 0.2M
2023-12-06 770.00 775.95 750.15 756.20 0.4M
2023-12-05 765.00 791.50 760.05 770.55 0.7M
2023-12-04 753.00 785.90 732.55 771.20 1.8M
2023-12-01 640.00 760.00 640.00 740.05 5.6M
2023-11-30 617.95 643.90 613.00 633.70 0.5M
2023-11-29 599.70 629.95 597.80 617.40 0.5M
2023-11-28 606.00 607.50 591.50 594.30 0.1M
2023-11-24 610.90 612.70 600.00 601.95 0.1M
2023-11-23 612.50 616.85 606.75 609.85 0.1M
2023-11-22 621.80 623.95 604.85 609.40 0.1M
2023-11-21 617.70 631.35 606.00 620.30 0.5M
2023-11-20 615.75 619.95 606.10 612.10 0.2M
2023-11-17 594.55 618.00 594.55 612.15 0.5M
2023-11-16 575.25 597.95 573.05 594.75 0.3M
2023-11-15 575.00 579.40 568.40 575.80 0.1M
2023-11-13 577.00 577.00 564.65 568.25 0.1M
2023-11-12 572.05 580.00 572.05 576.80 0.1M
2023-11-10 568.05 578.45 564.80 570.35 0.1M
2023-11-09 572.00 582.45 569.85 572.75 0.1M
2023-11-08 569.00 581.95 562.20 569.20 0.3M
2023-11-07 577.00 584.95 562.05 566.55 0.2M
2023-11-06 595.05 598.65 570.00 575.35 0.4M
2023-11-03 597.95 609.50 576.15 591.40 0.7M
2023-11-02 666.80 694.00 560.00 586.65 1.7M
2023-11-01 681.00 690.00 650.00 661.70 0.4M
2023-10-31 652.00 699.90 651.70 676.40 0.8M
2023-10-30 623.95 672.00 618.55 650.45 0.8M
2023-10-27 618.00 628.80 612.65 618.25 0.1M
2023-10-26 603.95 615.90 580.00 609.55 0.1M
2023-10-25 594.00 629.30 588.10 603.15 0.3M
2023-10-23 640.00 640.00 576.65 582.75 0.2M
2023-10-20 647.00 647.95 606.65 615.15 0.1M
2023-10-19 642.10 663.70 631.60 644.10 0.5M
2023-10-18 602.00 654.00 596.05 625.25 0.5M
2023-10-17 604.90 604.90 596.05 599.75 0.1M
2023-10-16 607.95 607.95 590.00 591.90 0.1M
2023-10-13 604.00 612.10 603.10 603.85 0.0M
2023-10-12 614.00 624.40 607.10 610.10 0.1M
2023-10-11 597.95 622.00 594.15 607.70 0.2M
2023-10-10 595.95 601.00 586.45 593.55 0.1M
2023-10-09 584.00 604.00 573.20 586.55 0.1M
2023-10-06 593.00 606.90 586.65 592.15 0.1M
2023-10-05 588.00 598.65 585.00 592.80 0.1M
2023-10-04 583.05 591.95 560.00 586.55 0.1M
2023-10-03 606.00 606.95 579.00 586.85 0.1M
2023-09-29 611.00 624.00 598.10 603.60 0.1M
2023-09-28 625.50 648.60 609.05 614.25 0.4M
2023-09-27 577.00 624.00 573.85 618.50 0.4M
2023-09-26 580.00 584.95 574.05 575.85 0.0M
2023-09-25 592.00 594.00 576.00 579.20 0.0M
2023-09-22 571.00 592.05 567.20 579.80 0.1M
2023-09-21 574.74 583.72 565.76 569.95 0.0M
2023-09-20 574.74 585.57 565.31 574.29 0.1M
2023-09-18 595.69 596.54 577.73 581.48 0.1M
2023-09-15 605.52 607.67 585.37 595.05 0.1M
2023-09-14 583.72 603.58 573.84 598.44 0.2M
2023-09-13 556.43 581.72 544.91 574.64 0.1M
2023-09-12 584.62 590.71 539.32 553.79 0.2M
2023-09-11 604.82 604.82 576.74 584.62 0.1M
2023-09-08 599.69 609.66 589.21 594.75 0.1M
2023-09-07 609.96 612.36 589.71 596.84 0.2M
2023-09-06 558.78 618.54 558.78 604.62 0.9M
2023-09-05 558.68 561.72 548.95 557.93 0.1M
2023-09-04 568.75 582.72 552.89 556.73 0.2M
2023-09-01 562.77 567.76 559.62 563.71 0.1M
2023-08-31 567.76 567.76 558.78 561.57 0.1M
2023-08-30 558.83 567.76 555.78 563.42 0.1M
2023-08-29 538.72 574.24 538.72 558.13 0.4M
2023-08-28 546.30 548.00 535.13 538.72 0.0M
2023-08-25 548.75 554.38 538.87 543.76 0.1M
2023-08-24 555.88 558.78 540.81 543.21 0.1M
2023-08-23 555.03 561.57 546.80 551.49 0.1M
2023-08-22 549.79 558.73 548.80 554.53 0.1M
2023-08-21 547.80 558.78 530.39 549.00 0.2M
2023-08-18 552.74 554.38 535.83 544.41 0.1M
2023-08-17 554.53 555.63 542.46 551.74 0.1M
2023-08-16 519.86 552.79 511.18 549.05 0.3M
2023-08-14 505.89 526.85 484.39 519.06 0.2M
2023-08-11 516.47 531.68 501.10 505.94 0.2M
2023-08-10 543.86 553.79 476.71 503.60 0.4M
2023-08-09 542.81 546.50 538.82 540.37 0.1M
2023-08-08 549.65 563.51 534.88 539.37 0.2M
2023-08-07 539.97 552.79 539.02 545.85 0.1M
2023-08-04 542.51 552.74 535.43 539.02 0.1M
2023-08-03 532.83 546.45 531.83 542.46 0.1M
2023-08-02 559.77 559.77 507.54 536.87 0.2M
2023-08-01 563.71 565.06 546.85 553.04 0.1M
2023-07-31 546.80 560.77 538.82 556.93 0.2M
2023-07-28 550.69 557.73 537.82 540.12 0.1M
2023-07-27 553.59 558.73 546.80 548.75 0.1M
2023-07-26 556.13 561.97 544.81 547.45 0.1M
2023-07-25 544.06 566.36 541.81 555.08 0.2M
2023-07-24 553.79 560.67 538.12 544.06 0.2M
2023-07-21 563.76 567.76 553.79 556.03 0.2M
2023-07-20 586.71 588.61 559.87 563.42 0.4M
2023-07-19 607.62 614.65 566.06 584.92 0.9M
2023-07-18 548.50 615.70 545.11 601.33 3.1M
2023-07-17 666.44 675.52 531.58 537.97 1.7M
2023-07-14 649.28 677.22 645.63 664.44 1.0M
2023-07-13 610.56 662.05 610.01 645.39 1.9M
2023-07-12 610.56 618.59 601.68 607.72 0.3M
2023-07-11 595.00 615.25 590.01 608.72 0.5M
2023-07-10 619.49 619.54 586.81 593.35 0.6M
2023-07-07 593.70 632.11 591.25 616.35 1.6M
2023-07-06 576.74 616.30 574.54 591.70 1.4M
2023-07-05 560.77 587.71 558.78 575.64 0.7M
2023-07-04 562.37 572.69 552.79 559.02 0.3M
2023-07-03 555.18 570.35 553.89 559.87 0.3M
2023-06-30 563.66 565.76 551.04 556.98 0.2M
2023-06-28 537.82 573.74 534.83 562.62 1.0M
2023-06-27 548.80 552.74 532.58 535.23 0.3M
2023-06-26 548.60 553.29 541.41 546.15 0.1M
2023-06-23 550.74 552.84 536.87 547.85 0.4M
2023-06-22 565.71 566.16 543.81 550.44 0.3M
2023-06-21 575.59 582.82 561.77 565.71 0.3M
2023-06-20 553.49 577.53 545.85 572.89 0.6M
2023-06-19 564.76 565.66 550.19 553.44 0.2M
2023-06-16 561.87 577.13 559.17 561.72 0.4M
2023-06-15 579.18 579.83 553.84 556.43 0.6M
2023-06-14 590.41 592.05 572.79 577.53 0.3M
2023-06-13 583.07 594.30 570.35 587.36 1.1M
2023-06-12 541.61 608.17 541.61 580.88 3.5M
2023-06-09 546.20 552.89 534.08 541.06 0.5M
2023-06-08 555.73 559.72 538.27 544.61 0.4M
2023-06-07 552.09 572.25 544.91 554.53 0.7M
2023-06-06 556.68 558.58 532.63 545.45 0.6M
2023-06-05 527.74 575.79 526.85 551.29 1.6M
2023-06-02 527.99 536.52 508.04 523.45 1.2M
2023-06-01 476.76 516.47 473.96 516.47 1.7M
2023-05-31 448.47 472.36 446.02 469.52 0.7M
2023-05-30 453.46 454.60 445.02 446.92 0.1M
2023-05-29 446.02 464.48 445.17 452.56 0.4M
2023-05-26 454.00 456.40 441.13 442.93 0.3M
2023-05-25 452.96 466.53 447.07 451.91 0.4M
2023-05-24 468.72 468.72 448.72 451.46 0.3M
2023-05-23 474.96 479.30 459.89 468.67 0.5M
2023-05-22 493.97 498.36 471.97 475.36 0.5M
2023-05-19 470.52 509.88 465.98 491.07 2.1M
2023-05-18 469.47 474.41 463.53 469.42 0.3M
2023-05-17 466.98 472.36 446.02 461.99 0.5M
2023-05-16 470.97 482.74 462.64 465.08 0.4M
2023-05-15 470.97 480.95 467.48 475.56 0.4M
2023-05-12 458.99 481.94 456.60 472.96 1.0M
2023-05-11 463.09 471.37 457.10 461.39 0.6M
2023-05-10 465.98 477.50 450.06 463.09 1.7M
2023-05-09 439.04 466.78 429.26 461.54 1.5M
2023-05-08 444.13 463.88 426.22 433.55 1.9M
2023-05-05 409.25 471.87 404.71 440.14 7.3M
2023-05-04 411.10 421.08 396.13 409.25 1.1M
2023-05-03 412.10 430.86 393.94 413.24 5.2M
2023-05-02 364.20 414.59 364.20 412.55 6.5M
2023-04-28 314.91 359.11 313.01 345.49 1.4M
2023-04-27 301.44 320.40 301.04 314.51 0.5M
2023-04-26 298.85 302.79 297.80 300.54 0.1M
2023-04-25 295.55 303.19 293.91 297.55 0.1M
2023-04-24 293.01 296.80 291.61 295.55 0.1M
2023-04-21 294.45 295.30 291.71 293.01 0.0M
2023-04-20 297.35 297.35 292.16 293.91 0.0M
2023-04-19 296.55 299.04 293.36 295.90 0.0M
2023-04-18 296.10 297.35 293.21 296.10 0.0M
2023-04-17 299.34 299.34 292.31 293.71 0.1M
2023-04-13 299.84 303.34 297.85 300.79 0.1M
2023-04-12 295.95 301.24 293.51 298.85 0.1M
2023-04-11 296.25 299.34 291.01 293.71 0.1M
2023-04-10 296.35 304.23 293.41 296.25 0.1M
2023-04-06 289.37 291.36 286.92 290.06 0.0M
2023-04-05 291.31 291.81 287.37 288.62 0.0M
2023-04-03 288.57 290.61 285.37 288.57 0.0M
2023-03-31 285.57 288.87 282.38 283.58 0.1M
2023-03-29 280.98 283.78 276.69 281.33 0.1M
2023-03-28 281.48 284.33 272.40 275.55 0.1M
2023-03-27 284.43 288.92 279.39 280.34 0.1M
2023-03-24 291.56 295.80 282.78 285.47 0.1M
2023-03-23 294.36 296.35 291.36 292.61 0.0M
2023-03-22 290.11 298.85 287.92 295.10 0.1M
2023-03-21 291.71 293.71 286.17 288.42 0.0M
2023-03-20 293.56 294.26 287.57 289.86 0.0M
2023-03-17 295.70 296.40 291.21 292.56 0.1M
2023-03-16 303.73 303.73 289.77 291.61 0.2M
2023-03-15 308.07 308.07 297.80 299.79 0.1M
2023-03-14 293.26 304.43 290.96 303.34 0.2M
2023-03-13 299.29 303.24 287.47 290.31 0.1M
2023-03-10 303.14 306.08 297.20 301.24 0.1M
2023-03-09 303.83 308.17 303.09 303.98 0.0M
2023-03-08 304.18 307.08 301.19 303.73 0.1M
2023-03-06 304.93 313.31 304.13 305.23 0.1M
2023-03-03 310.22 313.01 301.99 303.04 0.1M
2023-03-02 302.34 312.52 299.69 309.97 0.2M
2023-03-01 299.04 304.33 299.04 301.89 0.1M
2023-02-28 297.55 304.68 294.95 298.25 0.1M
2023-02-27 320.70 320.80 294.55 297.55 0.4M
2023-02-24 326.29 331.27 319.80 322.89 0.2M
2023-02-23 317.35 327.78 314.86 325.19 0.2M
2023-02-22 319.55 324.39 314.86 317.06 0.2M
2023-02-21 315.41 336.11 314.46 318.00 1.1M
2023-02-20 310.27 317.30 306.33 314.21 0.2M
2023-02-17 314.31 316.31 307.03 309.32 0.2M
2023-02-16 318.95 327.98 310.42 317.16 0.6M
2023-02-15 305.33 319.70 301.34 316.31 0.6M
2023-02-14 302.44 303.78 299.44 300.99 0.1M
2023-02-13 302.04 307.23 300.44 302.84 0.1M
2023-02-10 305.73 307.83 297.55 300.89 0.1M
2023-02-09 303.98 308.72 299.59 304.63 0.1M
2023-02-08 296.40 305.28 295.45 303.73 0.1M
2023-02-07 298.35 299.64 294.85 295.75 0.0M
2023-02-06 294.40 301.44 294.40 297.50 0.1M
2023-02-03 303.88 309.32 293.41 298.45 0.1M
2023-02-02 295.35 308.77 295.35 302.84 0.1M
2023-02-01 299.34 305.28 292.31 295.45 0.2M
2023-01-31 297.35 300.24 293.01 297.10 0.1M
2023-01-30 292.01 301.34 290.61 295.90 0.2M
2023-01-27 305.23 309.32 287.52 292.01 0.2M
2023-01-25 303.98 306.83 301.39 303.83 0.1M
2023-01-24 312.32 314.31 299.99 303.04 0.2M
2023-01-23 301.94 320.70 297.35 311.72 0.7M
2023-01-20 306.13 309.22 297.35 298.65 0.4M
2023-01-19 275.40 314.11 273.05 306.13 1.9M
2023-01-18 277.84 278.29 273.90 275.90 0.0M
2023-01-17 274.40 277.79 273.20 276.44 0.0M
2023-01-16 283.18 283.18 269.16 273.00 0.1M
2023-01-13 284.08 286.37 278.44 281.48 0.0M
2023-01-12 279.44 284.33 277.49 280.19 0.0M
2023-01-11 280.29 283.58 278.19 279.39 0.0M
2023-01-10 281.73 283.18 278.04 280.29 0.0M
2023-01-09 281.33 283.98 279.89 280.98 0.0M
2023-01-06 282.38 290.46 277.74 279.54 0.1M
2023-01-05 284.38 287.37 279.39 282.08 0.1M
2023-01-04 281.38 292.51 278.89 286.27 0.1M
2023-01-03 282.98 286.27 281.18 282.83 0.1M
2023-01-02 281.18 287.27 275.25 279.14 0.1M