580.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 765.00 | 800.00 | 760.00 | 800.00 | 56.0M |
| 2022-12-29 | 770.00 | 770.00 | 760.00 | 760.00 | 26.0M |
| 2022-12-28 | 775.00 | 775.00 | 765.00 | 765.00 | 18.8M |
| 2022-12-27 | 770.00 | 775.00 | 760.00 | 770.00 | 37.9M |
| 2022-12-26 | 765.00 | 775.00 | 760.00 | 765.00 | 72.3M |
| 2022-12-23 | 760.00 | 770.00 | 755.00 | 760.00 | 40.2M |
| 2022-12-22 | 755.00 | 765.00 | 755.00 | 765.00 | 48.5M |
| 2022-12-21 | 760.00 | 770.00 | 745.00 | 755.00 | 121.7M |
| 2022-12-20 | 765.00 | 770.00 | 760.00 | 760.00 | 32.0M |
| 2022-12-19 | 770.00 | 775.00 | 750.00 | 765.00 | 85.7M |
| 2022-12-16 | 760.00 | 780.00 | 760.00 | 770.00 | 119.7M |
| 2022-12-15 | 775.00 | 775.00 | 760.00 | 760.00 | 36.7M |
| 2022-12-14 | 770.00 | 780.00 | 765.00 | 770.00 | 59.2M |
| 2022-12-13 | 765.00 | 780.00 | 760.00 | 770.00 | 71.6M |
| 2022-12-12 | 755.00 | 775.00 | 755.00 | 770.00 | 76.8M |
| 2022-12-09 | 745.00 | 760.00 | 745.00 | 755.00 | 100.0M |
| 2022-12-08 | 750.00 | 755.00 | 740.00 | 745.00 | 82.4M |
| 2022-12-07 | 740.00 | 750.00 | 735.00 | 750.00 | 104.6M |
| 2022-12-06 | 745.00 | 755.00 | 740.00 | 740.00 | 36.0M |
| 2022-12-05 | 745.00 | 760.00 | 745.00 | 745.00 | 56.8M |
| 2022-12-02 | 745.00 | 750.00 | 740.00 | 745.00 | 36.9M |
| 2022-12-01 | 740.00 | 760.00 | 740.00 | 740.00 | 82.7M |
| 2022-11-30 | 725.00 | 745.00 | 720.00 | 740.00 | 62.1M |
| 2022-11-29 | 715.00 | 725.00 | 715.00 | 725.00 | 30.3M |
| 2022-11-28 | 720.00 | 730.00 | 715.00 | 715.00 | 76.5M |
| 2022-11-25 | 715.00 | 725.00 | 710.00 | 720.00 | 20.9M |
| 2022-11-24 | 710.00 | 725.00 | 710.00 | 715.00 | 36.7M |
| 2022-11-23 | 705.00 | 715.00 | 700.00 | 710.00 | 38.3M |
| 2022-11-22 | 690.00 | 705.00 | 685.00 | 705.00 | 31.0M |
| 2022-11-21 | 685.00 | 690.00 | 680.00 | 690.00 | 19.8M |
| 2022-11-18 | 690.00 | 695.00 | 685.00 | 685.00 | 14.9M |
| 2022-11-17 | 690.00 | 690.00 | 685.00 | 690.00 | 9.0M |
| 2022-11-16 | 695.00 | 695.00 | 685.00 | 690.00 | 24.6M |
| 2022-11-15 | 700.00 | 700.00 | 690.00 | 695.00 | 18.7M |
| 2022-11-14 | 705.00 | 705.00 | 695.00 | 695.00 | 20.2M |
| 2022-11-11 | 705.00 | 710.00 | 695.00 | 705.00 | 23.0M |
| 2022-11-10 | 705.00 | 710.00 | 700.00 | 705.00 | 9.3M |
| 2022-11-09 | 700.00 | 710.00 | 695.00 | 700.00 | 9.2M |
| 2022-11-08 | 705.00 | 705.00 | 695.00 | 695.00 | 15.4M |
| 2022-11-07 | 705.00 | 710.00 | 700.00 | 705.00 | 17.7M |
| 2022-11-04 | 705.00 | 710.00 | 700.00 | 710.00 | 14.3M |
| 2022-11-03 | 705.00 | 710.00 | 700.00 | 705.00 | 14.1M |
| 2022-11-02 | 710.00 | 710.00 | 700.00 | 710.00 | 10.9M |
| 2022-11-01 | 715.00 | 720.00 | 705.00 | 710.00 | 18.7M |
| 2022-10-31 | 725.00 | 740.00 | 710.00 | 715.00 | 21.7M |
| 2022-10-28 | 725.00 | 730.00 | 715.00 | 720.00 | 11.4M |
| 2022-10-27 | 720.00 | 725.00 | 715.00 | 725.00 | 12.4M |
| 2022-10-26 | 720.00 | 725.00 | 715.00 | 720.00 | 18.9M |
| 2022-10-25 | 720.00 | 725.00 | 710.00 | 715.00 | 21.7M |
| 2022-10-24 | 710.00 | 725.00 | 710.00 | 715.00 | 13.9M |
| 2022-10-21 | 710.00 | 720.00 | 705.00 | 710.00 | 12.5M |
| 2022-10-20 | 710.00 | 715.00 | 705.00 | 705.00 | 16.6M |
| 2022-10-19 | 700.00 | 720.00 | 695.00 | 710.00 | 13.3M |
| 2022-10-18 | 705.00 | 705.00 | 695.00 | 700.00 | 12.9M |
| 2022-10-17 | 715.00 | 720.00 | 700.00 | 700.00 | 34.2M |
| 2022-10-14 | 715.00 | 725.00 | 710.00 | 715.00 | 33.5M |
| 2022-10-13 | 720.00 | 720.00 | 715.00 | 715.00 | 18.8M |
| 2022-10-12 | 720.00 | 720.00 | 715.00 | 720.00 | 22.9M |
| 2022-10-11 | 715.00 | 720.00 | 710.00 | 720.00 | 23.7M |
| 2022-10-10 | 725.00 | 725.00 | 710.00 | 715.00 | 34.3M |
| 2022-10-07 | 730.00 | 735.00 | 715.00 | 725.00 | 37.6M |
| 2022-10-06 | 730.00 | 730.00 | 720.00 | 730.00 | 14.4M |
| 2022-10-05 | 730.00 | 735.00 | 725.00 | 725.00 | 11.4M |
| 2022-10-04 | 715.00 | 730.00 | 710.00 | 730.00 | 43.4M |
| 2022-10-03 | 725.00 | 725.00 | 710.00 | 710.00 | 20.1M |
| 2022-09-30 | 735.00 | 735.00 | 715.00 | 725.00 | 27.0M |
| 2022-09-29 | 745.00 | 750.00 | 730.00 | 735.00 | 18.9M |
| 2022-09-28 | 745.00 | 750.00 | 740.00 | 745.00 | 16.3M |
| 2022-09-27 | 760.00 | 765.00 | 740.00 | 740.00 | 42.1M |
| 2022-09-26 | 760.00 | 765.00 | 755.00 | 760.00 | 16.3M |
| 2022-09-23 | 760.00 | 770.00 | 760.00 | 760.00 | 9.0M |
| 2022-09-22 | 765.00 | 775.00 | 760.00 | 760.00 | 16.5M |
| 2022-09-21 | 775.00 | 780.00 | 765.00 | 770.00 | 9.4M |
| 2022-09-20 | 780.00 | 785.00 | 770.00 | 775.00 | 14.1M |
| 2022-09-19 | 780.00 | 785.00 | 770.00 | 780.00 | 11.0M |
| 2022-09-16 | 770.00 | 785.00 | 760.00 | 785.00 | 81.9M |
| 2022-09-15 | 775.00 | 780.00 | 765.00 | 765.00 | 12.3M |
| 2022-09-14 | 775.00 | 780.00 | 770.00 | 775.00 | 15.8M |
| 2022-09-13 | 775.00 | 780.00 | 770.00 | 780.00 | 13.2M |
| 2022-09-12 | 775.00 | 780.00 | 760.00 | 775.00 | 13.9M |
| 2022-09-09 | 765.00 | 775.00 | 765.00 | 770.00 | 17.4M |
| 2022-09-08 | 770.00 | 775.00 | 765.00 | 765.00 | 25.8M |
| 2022-09-07 | 790.00 | 795.00 | 765.00 | 770.00 | 36.2M |
| 2022-09-06 | 795.00 | 800.00 | 790.00 | 790.00 | 9.2M |
| 2022-09-05 | 800.00 | 805.00 | 790.00 | 800.00 | 23.9M |
| 2022-09-02 | 795.00 | 805.00 | 790.00 | 805.00 | 161.8M |
| 2022-09-01 | 785.00 | 795.00 | 780.00 | 795.00 | 87.2M |
| 2022-08-31 | 795.00 | 795.00 | 775.00 | 790.00 | 61.8M |
| 2022-08-30 | 790.00 | 795.00 | 775.00 | 795.00 | 93.7M |
| 2022-08-29 | 785.00 | 795.00 | 775.00 | 790.00 | 70.3M |
| 2022-08-26 | 795.00 | 800.00 | 790.00 | 795.00 | 54.2M |
| 2022-08-25 | 790.00 | 795.00 | 785.00 | 795.00 | 30.2M |
| 2022-08-24 | 785.00 | 790.00 | 780.00 | 790.00 | 46.8M |
| 2022-08-23 | 775.00 | 785.00 | 775.00 | 785.00 | 51.3M |
| 2022-08-22 | 780.00 | 785.00 | 780.00 | 785.00 | 40.0M |
| 2022-08-19 | 785.00 | 785.00 | 780.00 | 785.00 | 33.7M |
| 2022-08-18 | 780.00 | 785.00 | 775.00 | 785.00 | 29.3M |
| 2022-08-16 | 785.00 | 785.00 | 775.00 | 785.00 | 45.8M |
| 2022-08-15 | 785.00 | 785.00 | 775.00 | 785.00 | 30.7M |
| 2022-08-12 | 775.00 | 785.00 | 770.00 | 785.00 | 94.1M |
| 2022-08-11 | 765.00 | 775.00 | 760.00 | 775.00 | 65.0M |
| 2022-08-10 | 765.00 | 765.00 | 755.00 | 765.00 | 17.7M |
| 2022-08-09 | 760.00 | 770.00 | 760.00 | 765.00 | 24.0M |
| 2022-08-08 | 770.00 | 775.00 | 765.00 | 770.00 | 15.1M |
| 2022-08-05 | 765.00 | 775.00 | 760.00 | 770.00 | 30.8M |
| 2022-08-04 | 770.00 | 770.00 | 760.00 | 770.00 | 35.8M |
| 2022-08-03 | 750.00 | 770.00 | 745.00 | 770.00 | 101.1M |
| 2022-08-02 | 730.00 | 750.00 | 725.00 | 745.00 | 54.1M |
| 2022-08-01 | 730.00 | 735.00 | 725.00 | 725.00 | 5.3M |
| 2022-07-29 | 735.00 | 740.00 | 725.00 | 730.00 | 26.6M |
| 2022-07-28 | 720.00 | 730.00 | 720.00 | 730.00 | 21.5M |
| 2022-07-27 | 730.00 | 735.00 | 720.00 | 720.00 | 22.2M |
| 2022-07-26 | 725.00 | 730.00 | 720.00 | 725.00 | 16.0M |
| 2022-07-25 | 725.00 | 730.00 | 720.00 | 725.00 | 21.0M |
| 2022-07-22 | 725.00 | 730.00 | 720.00 | 730.00 | 14.9M |
| 2022-07-21 | 725.00 | 730.00 | 725.00 | 725.00 | 6.1M |
| 2022-07-20 | 725.00 | 730.00 | 720.00 | 725.00 | 27.4M |
| 2022-07-19 | 715.00 | 730.00 | 715.00 | 725.00 | 12.4M |
| 2022-07-18 | 715.00 | 725.00 | 715.00 | 715.00 | 8.9M |
| 2022-07-15 | 720.00 | 725.00 | 715.00 | 715.00 | 12.2M |
| 2022-07-14 | 725.00 | 725.00 | 715.00 | 725.00 | 10.4M |
| 2022-07-13 | 720.00 | 725.00 | 715.00 | 720.00 | 17.3M |
| 2022-07-12 | 730.00 | 735.00 | 715.00 | 715.00 | 13.4M |
| 2022-07-11 | 725.00 | 730.00 | 720.00 | 730.00 | 11.9M |
| 2022-07-08 | 715.00 | 730.00 | 715.00 | 725.00 | 40.5M |
| 2022-07-07 | 720.00 | 725.00 | 705.00 | 715.00 | 32.0M |
| 2022-07-06 | 700.00 | 730.00 | 690.00 | 720.00 | 105.3M |
| 2022-07-05 | 695.00 | 700.00 | 690.00 | 700.00 | 9.0M |
| 2022-07-04 | 695.00 | 700.00 | 680.00 | 695.00 | 17.7M |
| 2022-07-01 | 695.00 | 705.00 | 690.00 | 695.00 | 25.3M |
| 2022-06-30 | 695.00 | 700.00 | 685.00 | 700.00 | 47.2M |
| 2022-06-29 | 700.00 | 700.00 | 690.00 | 695.00 | 24.8M |
| 2022-06-28 | 705.00 | 705.00 | 695.00 | 700.00 | 38.7M |
| 2022-06-27 | 710.00 | 710.00 | 700.00 | 705.00 | 19.4M |
| 2022-06-24 | 705.00 | 710.00 | 700.00 | 710.00 | 6.6M |
| 2022-06-23 | 710.00 | 710.00 | 700.00 | 705.00 | 11.1M |
| 2022-06-22 | 710.00 | 720.00 | 700.00 | 710.00 | 19.0M |
| 2022-06-21 | 715.00 | 715.00 | 705.00 | 710.00 | 13.3M |
| 2022-06-20 | 720.00 | 725.00 | 705.00 | 715.00 | 23.3M |
| 2022-06-17 | 700.00 | 715.00 | 690.00 | 715.00 | 819.3M |
| 2022-06-16 | 700.00 | 720.00 | 695.00 | 710.00 | 110.1M |
| 2022-06-15 | 700.00 | 705.00 | 690.00 | 700.00 | 68.7M |
| 2022-06-14 | 705.00 | 705.00 | 690.00 | 705.00 | 54.9M |
| 2022-06-13 | 705.00 | 705.00 | 690.00 | 705.00 | 69.7M |
| 2022-06-10 | 710.00 | 715.00 | 695.00 | 705.00 | 54.8M |
| 2022-06-09 | 725.00 | 735.00 | 710.00 | 710.00 | 47.9M |
| 2022-06-08 | 735.00 | 745.00 | 720.00 | 725.00 | 53.2M |
| 2022-06-07 | 725.00 | 745.00 | 725.00 | 735.00 | 46.7M |
| 2022-06-06 | 725.00 | 735.00 | 725.00 | 725.00 | 51.8M |
| 2022-06-03 | 720.00 | 735.00 | 715.00 | 725.00 | 91.5M |
| 2022-06-02 | 690.00 | 735.00 | 685.00 | 710.00 | 175.2M |
| 2022-05-31 | 675.00 | 690.00 | 675.00 | 685.00 | 38.2M |
| 2022-05-30 | 665.00 | 685.00 | 665.00 | 675.00 | 42.0M |
| 2022-05-27 | 670.00 | 675.00 | 665.00 | 665.00 | 42.1M |
| 2022-05-25 | 670.00 | 680.00 | 660.00 | 665.00 | 62.6M |
| 2022-05-24 | 680.00 | 680.00 | 665.00 | 670.00 | 45.5M |
| 2022-05-23 | 685.00 | 695.00 | 670.00 | 680.00 | 65.3M |
| 2022-05-20 | 665.00 | 685.00 | 660.00 | 685.00 | 61.8M |
| 2022-05-19 | 660.00 | 665.00 | 640.00 | 665.00 | 117.5M |
| 2022-05-18 | 690.00 | 695.00 | 665.00 | 665.00 | 82.5M |
| 2022-05-17 | 740.00 | 740.00 | 685.00 | 685.00 | 122.8M |
| 2022-05-13 | 750.00 | 750.00 | 735.00 | 735.00 | 48.3M |
| 2022-05-12 | 760.00 | 765.00 | 750.00 | 750.00 | 53.0M |
| 2022-05-11 | 760.00 | 770.00 | 750.00 | 760.00 | 73.4M |
| 2022-05-10 | 755.00 | 765.00 | 745.00 | 765.00 | 67.6M |
| 2022-05-09 | 770.00 | 770.00 | 750.00 | 755.00 | 42.3M |
| 2022-04-28 | 750.00 | 770.00 | 750.00 | 765.00 | 38.4M |
| 2022-04-27 | 760.00 | 765.00 | 750.00 | 750.00 | 59.3M |
| 2022-04-26 | 775.00 | 780.00 | 755.00 | 760.00 | 70.3M |
| 2022-04-25 | 795.00 | 795.00 | 775.00 | 775.00 | 42.0M |
| 2022-04-22 | 800.00 | 805.00 | 780.00 | 800.00 | 66.4M |
| 2022-04-21 | 785.00 | 800.00 | 770.00 | 800.00 | 70.3M |
| 2022-04-20 | 775.00 | 785.00 | 765.00 | 785.00 | 56.8M |
| 2022-04-19 | 765.00 | 775.00 | 760.00 | 775.00 | 23.9M |
| 2022-04-18 | 765.00 | 770.00 | 755.00 | 765.00 | 32.0M |
| 2022-04-14 | 750.00 | 770.00 | 745.00 | 765.00 | 55.2M |
| 2022-04-13 | 745.00 | 755.00 | 745.00 | 750.00 | 39.2M |
| 2022-04-12 | 755.00 | 760.00 | 745.00 | 745.00 | 38.9M |
| 2022-04-11 | 760.00 | 765.00 | 750.00 | 750.00 | 53.6M |
| 2022-04-08 | 760.00 | 765.00 | 760.00 | 760.00 | 46.2M |
| 2022-04-07 | 765.00 | 770.00 | 760.00 | 760.00 | 39.1M |
| 2022-04-06 | 775.00 | 775.00 | 760.00 | 765.00 | 46.6M |
| 2022-04-05 | 775.00 | 780.00 | 770.00 | 775.00 | 43.2M |
| 2022-04-04 | 765.00 | 780.00 | 765.00 | 775.00 | 38.4M |
| 2022-04-01 | 765.00 | 770.00 | 760.00 | 760.00 | 46.2M |
| 2022-03-31 | 770.00 | 775.00 | 765.00 | 770.00 | 12.4M |
| 2022-03-30 | 765.00 | 770.00 | 765.00 | 770.00 | 40.5M |
| 2022-03-29 | 775.00 | 775.00 | 765.00 | 765.00 | 30.8M |
| 2022-03-28 | 765.00 | 775.00 | 755.00 | 770.00 | 50.7M |
| 2022-03-25 | 765.00 | 770.00 | 760.00 | 760.00 | 53.0M |
| 2022-03-24 | 795.00 | 795.00 | 755.00 | 760.00 | 201.4M |
| 2022-03-23 | 800.00 | 800.00 | 785.00 | 795.00 | 23.4M |
| 2022-03-22 | 795.00 | 800.00 | 770.00 | 795.00 | 93.4M |
| 2022-03-21 | 760.00 | 800.00 | 760.00 | 785.00 | 43.9M |
| 2022-03-18 | 740.00 | 800.00 | 740.00 | 800.00 | 180.9M |
| 2022-03-17 | 795.00 | 805.00 | 790.00 | 795.00 | 23.8M |
| 2022-03-16 | 810.00 | 825.00 | 795.00 | 800.00 | 66.0M |
| 2022-03-15 | 825.00 | 825.00 | 805.00 | 810.00 | 79.3M |
| 2022-03-14 | 815.00 | 815.00 | 800.00 | 815.00 | 98.0M |
| 2022-03-11 | 785.00 | 830.00 | 775.00 | 800.00 | 144.8M |
| 2022-03-10 | 790.00 | 790.00 | 770.00 | 785.00 | 25.7M |
| 2022-03-09 | 765.00 | 780.00 | 765.00 | 780.00 | 22.7M |
| 2022-03-08 | 800.00 | 800.00 | 765.00 | 775.00 | 27.2M |
| 2022-03-07 | 790.00 | 790.00 | 760.00 | 775.00 | 36.3M |
| 2022-03-04 | 780.00 | 785.00 | 770.00 | 770.00 | 13.7M |
| 2022-03-02 | 790.00 | 790.00 | 770.00 | 780.00 | 23.0M |
| 2022-03-01 | 775.00 | 780.00 | 770.00 | 780.00 | 15.3M |
| 2022-02-25 | 765.00 | 775.00 | 760.00 | 775.00 | 28.7M |
| 2022-02-24 | 770.00 | 775.00 | 760.00 | 765.00 | 44.9M |
| 2022-02-23 | 765.00 | 775.00 | 760.00 | 770.00 | 26.6M |
| 2022-02-22 | 760.00 | 765.00 | 760.00 | 765.00 | 30.8M |
| 2022-02-21 | 770.00 | 775.00 | 760.00 | 760.00 | 28.3M |
| 2022-02-18 | 765.00 | 770.00 | 760.00 | 770.00 | 31.5M |
| 2022-02-17 | 775.00 | 780.00 | 765.00 | 765.00 | 30.3M |
| 2022-02-16 | 780.00 | 780.00 | 775.00 | 775.00 | 28.1M |
| 2022-02-15 | 780.00 | 785.00 | 775.00 | 780.00 | 31.4M |
| 2022-02-14 | 790.00 | 790.00 | 775.00 | 780.00 | 17.5M |
| 2022-02-11 | 780.00 | 790.00 | 780.00 | 785.00 | 26.4M |
| 2022-02-10 | 785.00 | 795.00 | 780.00 | 780.00 | 53.0M |
| 2022-02-09 | 785.00 | 790.00 | 780.00 | 785.00 | 21.0M |
| 2022-02-08 | 780.00 | 795.00 | 780.00 | 780.00 | 23.4M |
| 2022-02-07 | 790.00 | 795.00 | 780.00 | 780.00 | 23.2M |
| 2022-02-04 | 790.00 | 800.00 | 785.00 | 790.00 | 22.6M |
| 2022-02-03 | 790.00 | 795.00 | 780.00 | 790.00 | 16.4M |
| 2022-02-02 | 790.00 | 800.00 | 790.00 | 790.00 | 27.7M |
| 2022-01-31 | 790.00 | 795.00 | 785.00 | 790.00 | 9.4M |
| 2022-01-28 | 790.00 | 800.00 | 790.00 | 790.00 | 6.6M |
| 2022-01-27 | 805.00 | 805.00 | 790.00 | 790.00 | 15.2M |
| 2022-01-26 | 790.00 | 805.00 | 780.00 | 805.00 | 44.3M |
| 2022-01-25 | 775.00 | 795.00 | 775.00 | 790.00 | 30.6M |
| 2022-01-24 | 795.00 | 800.00 | 775.00 | 775.00 | 47.3M |
| 2022-01-21 | 790.00 | 795.00 | 780.00 | 795.00 | 18.1M |
| 2022-01-20 | 785.00 | 790.00 | 780.00 | 785.00 | 13.2M |
| 2022-01-19 | 790.00 | 790.00 | 775.00 | 785.00 | 58.2M |
| 2022-01-18 | 795.00 | 795.00 | 780.00 | 790.00 | 37.6M |
| 2022-01-17 | 805.00 | 805.00 | 790.00 | 795.00 | 16.6M |
| 2022-01-14 | 800.00 | 805.00 | 800.00 | 800.00 | 15.8M |
| 2022-01-13 | 795.00 | 810.00 | 795.00 | 800.00 | 26.4M |
| 2022-01-12 | 795.00 | 810.00 | 790.00 | 795.00 | 58.0M |
| 2022-01-11 | 810.00 | 815.00 | 800.00 | 800.00 | 62.1M |
| 2022-01-10 | 815.00 | 820.00 | 800.00 | 810.00 | 49.1M |
| 2022-01-07 | 815.00 | 820.00 | 810.00 | 815.00 | 35.1M |
| 2022-01-06 | 815.00 | 820.00 | 805.00 | 815.00 | 56.4M |
| 2022-01-05 | 820.00 | 830.00 | 815.00 | 820.00 | 79.5M |
| 2022-01-04 | 820.00 | 820.00 | 810.00 | 820.00 | 54.0M |
| 2022-01-03 | 835.00 | 835.00 | 810.00 | 820.00 | 64.8M |