776.00
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 600.50 | 609.80 | 600.00 | 609.80 | 0.0M |
| 2023-12-27 | 608.00 | 608.00 | 601.00 | 601.00 | 0.0M |
| 2023-12-26 | 600.00 | 609.99 | 600.00 | 607.71 | 0.0M |
| 2023-12-22 | 605.00 | 613.00 | 605.00 | 613.00 | 0.0M |
| 2023-12-21 | 592.01 | 593.00 | 592.01 | 593.00 | 0.0M |
| 2023-12-20 | 595.01 | 601.40 | 588.00 | 592.01 | 0.0M |
| 2023-12-19 | 608.00 | 610.00 | 600.01 | 608.00 | 0.0M |
| 2023-12-18 | 621.00 | 621.00 | 604.00 | 604.00 | 0.0M |
| 2023-12-15 | 617.80 | 630.00 | 604.00 | 604.00 | 0.0M |
| 2023-12-14 | 665.00 | 679.00 | 665.00 | 666.02 | 0.0M |
| 2023-12-13 | 625.00 | 635.00 | 625.00 | 635.00 | 0.0M |
| 2023-12-11 | 624.51 | 633.71 | 624.51 | 633.71 | 0.0M |
| 2023-12-08 | 629.98 | 629.98 | 624.51 | 624.51 | 0.0M |
| 2023-12-07 | 612.00 | 625.00 | 612.00 | 619.00 | 0.0M |
| 2023-12-06 | 613.50 | 613.50 | 610.00 | 612.00 | 0.0M |
| 2023-12-05 | 643.00 | 643.00 | 635.90 | 635.90 | 0.0M |
| 2023-12-04 | 672.00 | 672.00 | 643.00 | 643.00 | 0.0M |
| 2023-12-01 | 665.00 | 672.97 | 665.00 | 672.97 | 0.0M |
| 2023-11-30 | 670.00 | 670.00 | 660.40 | 660.40 | 0.0M |
| 2023-11-29 | 665.00 | 665.00 | 665.00 | 665.00 | 0.0M |
| 2023-11-28 | 651.97 | 652.00 | 651.97 | 652.00 | 0.0M |
| 2023-11-27 | 665.00 | 670.00 | 665.00 | 667.05 | 0.0M |
| 2023-11-24 | 659.93 | 669.00 | 659.93 | 669.00 | 0.0M |
| 2023-11-22 | 667.77 | 667.77 | 667.77 | 667.77 | 0.0M |
| 2023-11-21 | 660.64 | 660.86 | 660.64 | 660.86 | 0.0M |
| 2023-11-17 | 648.50 | 667.76 | 645.30 | 667.76 | 0.0M |
| 2023-11-16 | 640.00 | 645.00 | 640.00 | 645.00 | 0.0M |
| 2023-11-15 | 645.00 | 657.00 | 627.33 | 627.33 | 0.0M |
| 2023-11-14 | 617.00 | 644.00 | 605.00 | 643.72 | 0.0M |
| 2023-11-13 | 617.00 | 617.00 | 617.00 | 617.00 | 0.0M |
| 2023-11-10 | 623.00 | 628.00 | 605.01 | 605.01 | 0.0M |
| 2023-11-09 | 601.82 | 622.00 | 601.82 | 622.00 | 0.0M |
| 2023-11-08 | 630.00 | 630.00 | 623.00 | 623.00 | 0.0M |
| 2023-11-07 | 614.00 | 631.00 | 614.00 | 631.00 | 0.0M |
| 2023-11-06 | 600.00 | 615.50 | 587.61 | 614.33 | 0.0M |
| 2023-11-03 | 527.00 | 594.00 | 527.00 | 587.00 | 0.0M |
| 2023-11-01 | 495.55 | 495.55 | 490.00 | 490.00 | 0.0M |
| 2023-10-27 | 485.88 | 485.88 | 485.00 | 485.00 | 0.0M |
| 2023-10-26 | 485.00 | 490.00 | 470.00 | 477.20 | 0.0M |
| 2023-10-25 | 533.19 | 533.19 | 533.19 | 533.19 | 0.0M |
| 2023-10-24 | 538.00 | 538.00 | 534.00 | 534.00 | 0.0M |
| 2023-10-23 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0M |
| 2023-10-20 | 500.00 | 500.05 | 490.00 | 500.05 | 0.0M |
| 2023-10-19 | 511.09 | 511.09 | 509.00 | 509.10 | 0.0M |
| 2023-10-18 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0M |
| 2023-10-17 | 538.00 | 545.00 | 538.00 | 545.00 | 0.0M |
| 2023-10-16 | 521.00 | 521.00 | 521.00 | 521.00 | 0.0M |
| 2023-10-12 | 540.00 | 541.19 | 535.00 | 541.19 | 0.0M |
| 2023-10-11 | 542.00 | 542.00 | 533.21 | 533.21 | 0.0M |
| 2023-10-10 | 542.00 | 553.00 | 542.00 | 550.00 | 0.0M |
| 2023-10-09 | 536.00 | 536.00 | 536.00 | 536.00 | 0.0M |
| 2023-10-06 | 529.00 | 535.00 | 529.00 | 535.00 | 0.0M |
| 2023-10-04 | 500.01 | 517.00 | 500.01 | 517.00 | 0.0M |
| 2023-10-03 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2023-10-02 | 509.75 | 509.75 | 509.75 | 509.75 | 0.0M |
| 2023-09-29 | 512.00 | 512.00 | 509.73 | 509.75 | 0.0M |
| 2023-09-27 | 502.50 | 521.00 | 502.50 | 521.00 | 0.0M |
| 2023-09-26 | 489.90 | 489.90 | 489.90 | 489.90 | 0.0M |
| 2023-09-22 | 475.00 | 480.00 | 475.00 | 480.00 | 0.0M |
| 2023-09-21 | 494.50 | 499.00 | 490.02 | 490.02 | 0.0M |
| 2023-09-19 | 519.00 | 519.00 | 511.71 | 514.00 | 0.0M |
| 2023-09-18 | 531.99 | 535.34 | 529.00 | 535.34 | 0.0M |
| 2023-09-15 | 532.00 | 532.00 | 527.00 | 527.00 | 0.0M |
| 2023-09-14 | 537.00 | 539.87 | 537.00 | 538.87 | 0.0M |
| 2023-09-13 | 523.00 | 523.00 | 523.00 | 523.00 | 0.0M |
| 2023-09-12 | 555.00 | 555.00 | 530.00 | 530.00 | 0.0M |
| 2023-09-11 | 562.00 | 562.00 | 555.00 | 555.00 | 0.0M |
| 2023-09-08 | 551.50 | 562.00 | 551.50 | 562.00 | 0.0M |
| 2023-09-07 | 529.00 | 548.00 | 529.00 | 547.00 | 0.0M |
| 2023-09-06 | 510.00 | 531.98 | 510.00 | 528.00 | 0.0M |
| 2023-09-05 | 514.00 | 518.00 | 514.00 | 518.00 | 0.0M |
| 2023-08-31 | 503.00 | 516.00 | 503.00 | 516.00 | 0.0M |
| 2023-08-30 | 488.40 | 497.00 | 488.40 | 497.00 | 0.0M |
| 2023-08-29 | 488.40 | 488.40 | 488.40 | 488.40 | 0.0M |
| 2023-08-28 | 478.00 | 478.00 | 478.00 | 478.00 | 0.0M |
| 2023-08-25 | 473.00 | 474.00 | 473.00 | 474.00 | 0.0M |
| 2023-08-24 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2023-08-23 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2023-08-22 | 463.00 | 465.00 | 460.00 | 460.00 | 0.0M |
| 2023-08-21 | 456.15 | 460.00 | 450.02 | 459.00 | 0.0M |
| 2023-08-18 | 450.00 | 455.00 | 450.00 | 455.00 | 0.0M |
| 2023-08-17 | 461.06 | 461.06 | 453.80 | 453.80 | 0.0M |
| 2023-08-16 | 469.81 | 469.81 | 469.00 | 469.00 | 0.0M |
| 2023-08-14 | 492.00 | 492.00 | 486.05 | 486.05 | 0.0M |
| 2023-08-11 | 480.00 | 500.00 | 480.00 | 500.00 | 0.0M |
| 2023-08-10 | 477.00 | 477.00 | 469.00 | 474.00 | 0.0M |
| 2023-08-09 | 520.06 | 520.06 | 481.50 | 484.86 | 0.0M |
| 2023-08-08 | 559.01 | 559.01 | 547.00 | 547.00 | 0.0M |
| 2023-08-07 | 545.00 | 552.00 | 530.50 | 542.00 | 0.0M |
| 2023-08-04 | 555.00 | 579.00 | 521.00 | 531.00 | 0.1M |
| 2023-08-03 | 530.00 | 530.00 | 515.80 | 515.80 | 0.1M |
| 2023-08-02 | 517.50 | 518.00 | 515.00 | 515.00 | 0.0M |
| 2023-08-01 | 525.01 | 534.99 | 525.00 | 534.99 | 0.0M |
| 2023-07-31 | 529.50 | 529.50 | 529.50 | 529.50 | 0.0M |
| 2023-07-28 | 538.10 | 540.00 | 535.00 | 540.00 | 0.0M |
| 2023-07-26 | 527.77 | 527.77 | 527.00 | 527.00 | 0.0M |
| 2023-07-25 | 543.00 | 543.00 | 524.40 | 524.40 | 0.0M |
| 2023-07-24 | 519.00 | 519.99 | 515.00 | 515.00 | 0.0M |
| 2023-07-19 | 518.00 | 518.00 | 517.00 | 517.00 | 0.0M |
| 2023-07-18 | 527.20 | 527.20 | 521.50 | 523.60 | 0.0M |
| 2023-07-17 | 526.00 | 526.00 | 521.80 | 524.40 | 0.0M |
| 2023-07-14 | 528.53 | 528.53 | 508.84 | 508.84 | 0.0M |
| 2023-07-13 | 527.00 | 533.50 | 527.00 | 533.50 | 0.0M |
| 2023-07-12 | 519.00 | 523.00 | 510.00 | 511.00 | 0.0M |
| 2023-07-11 | 491.00 | 497.00 | 491.00 | 492.01 | 0.0M |
| 2023-07-10 | 470.00 | 491.00 | 470.00 | 491.00 | 0.0M |
| 2023-07-07 | 445.21 | 460.50 | 445.21 | 460.50 | 0.0M |
| 2023-07-06 | 443.46 | 443.46 | 434.80 | 434.80 | 0.0M |
| 2023-07-03 | 458.99 | 458.99 | 458.99 | 458.99 | 0.0M |
| 2023-06-30 | 449.00 | 463.59 | 445.00 | 463.59 | 0.0M |
| 2023-06-29 | 447.00 | 460.00 | 447.00 | 460.00 | 0.0M |
| 2023-06-28 | 448.00 | 448.00 | 439.50 | 439.50 | 0.0M |
| 2023-06-27 | 429.31 | 429.31 | 429.31 | 429.31 | 0.0M |
| 2023-06-26 | 444.00 | 444.00 | 429.00 | 429.00 | 0.0M |
| 2023-06-23 | 424.01 | 424.01 | 424.01 | 424.01 | 0.0M |
| 2023-06-20 | 421.00 | 424.98 | 421.00 | 424.98 | 0.0M |
| 2023-06-19 | 411.00 | 411.00 | 411.00 | 411.00 | 0.0M |
| 2023-06-15 | 438.00 | 438.00 | 438.00 | 438.00 | 0.0M |
| 2023-06-14 | 439.00 | 441.00 | 432.00 | 432.00 | 0.0M |
| 2023-06-13 | 444.00 | 453.00 | 440.00 | 453.00 | 0.0M |
| 2023-06-09 | 432.00 | 432.00 | 432.00 | 432.00 | 0.0M |
| 2023-06-08 | 440.50 | 440.50 | 434.50 | 440.50 | 0.0M |
| 2023-06-07 | 458.00 | 458.00 | 445.00 | 445.00 | 0.0M |
| 2023-06-06 | 450.00 | 450.00 | 450.00 | 450.00 | 0.0M |
| 2023-06-05 | 441.00 | 443.00 | 441.00 | 441.00 | 0.0M |
| 2023-06-02 | 430.00 | 430.00 | 430.00 | 430.00 | 0.0M |
| 2023-06-01 | 422.00 | 438.00 | 422.00 | 438.00 | 0.0M |
| 2023-05-30 | 414.00 | 414.00 | 414.00 | 414.00 | 0.0M |
| 2023-05-26 | 424.00 | 424.00 | 414.00 | 414.00 | 0.0M |
| 2023-05-25 | 425.00 | 425.00 | 424.00 | 424.00 | 0.0M |
| 2023-05-24 | 450.00 | 450.00 | 425.00 | 425.00 | 0.0M |
| 2023-05-23 | 454.00 | 455.00 | 450.00 | 455.00 | 0.0M |
| 2023-05-22 | 450.00 | 471.74 | 450.00 | 454.00 | 0.0M |
| 2023-05-19 | 421.00 | 425.00 | 420.00 | 425.00 | 0.0M |
| 2023-05-18 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |
| 2023-05-17 | 410.00 | 410.00 | 401.00 | 401.41 | 0.0M |
| 2023-05-16 | 404.85 | 404.85 | 401.00 | 401.00 | 0.0M |
| 2023-05-12 | 423.00 | 423.00 | 423.00 | 423.00 | 0.0M |
| 2023-05-10 | 423.00 | 423.00 | 423.00 | 423.00 | 0.0M |
| 2023-05-09 | 430.01 | 430.01 | 426.02 | 426.02 | 0.0M |
| 2023-05-08 | 443.00 | 443.00 | 433.50 | 433.50 | 0.0M |
| 2023-05-05 | 419.00 | 450.00 | 418.51 | 430.91 | 0.0M |
| 2023-05-04 | 387.50 | 387.50 | 380.00 | 380.00 | 0.0M |
| 2023-05-03 | 396.00 | 396.00 | 396.00 | 396.00 | 0.0M |
| 2023-05-02 | 388.81 | 399.00 | 388.81 | 388.83 | 0.0M |
| 2023-04-28 | 397.00 | 397.00 | 393.00 | 396.00 | 0.0M |
| 2023-04-27 | 372.00 | 380.00 | 372.00 | 380.00 | 0.0M |
| 2023-04-24 | 385.00 | 385.00 | 385.00 | 385.00 | 0.0M |
| 2023-04-21 | 389.00 | 395.00 | 380.00 | 395.00 | 0.0M |
| 2023-04-20 | 390.00 | 390.00 | 382.50 | 383.29 | 0.0M |
| 2023-04-19 | 376.00 | 386.00 | 375.00 | 386.00 | 0.0M |
| 2023-04-18 | 364.00 | 366.00 | 350.00 | 366.00 | 0.0M |
| 2023-04-17 | 349.93 | 350.90 | 349.00 | 350.90 | 0.0M |
| 2023-04-14 | 337.70 | 337.70 | 337.00 | 337.00 | 0.0M |
| 2023-04-13 | 341.00 | 346.99 | 341.00 | 346.99 | 0.0M |
| 2023-04-12 | 342.00 | 342.00 | 340.00 | 340.00 | 0.0M |
| 2023-04-11 | 341.99 | 341.99 | 336.00 | 340.00 | 0.0M |
| 2023-04-04 | 342.30 | 342.30 | 342.30 | 342.30 | 0.0M |
| 2023-04-03 | 338.00 | 338.00 | 338.00 | 338.00 | 0.0M |
| 2023-03-30 | 338.00 | 338.00 | 338.00 | 338.00 | 0.0M |
| 2023-03-29 | 327.60 | 340.00 | 327.60 | 340.00 | 0.0M |
| 2023-03-28 | 318.00 | 321.00 | 318.00 | 321.00 | 0.0M |
| 2023-03-27 | 330.00 | 334.00 | 319.25 | 319.25 | 0.0M |
| 2023-03-23 | 340.00 | 340.00 | 340.00 | 340.00 | 0.0M |
| 2023-03-22 | 335.00 | 335.00 | 330.00 | 331.79 | 0.0M |
| 2023-03-17 | 336.50 | 340.00 | 336.50 | 340.00 | 0.0M |
| 2023-03-15 | 332.00 | 332.00 | 332.00 | 332.00 | 0.0M |
| 2023-03-13 | 345.00 | 351.00 | 345.00 | 351.00 | 0.0M |
| 2023-03-10 | 350.00 | 350.00 | 336.01 | 336.01 | 0.0M |
| 2023-03-09 | 351.77 | 351.77 | 336.01 | 336.01 | 0.0M |
| 2023-03-08 | 342.00 | 343.00 | 340.80 | 343.00 | 0.0M |
| 2023-03-07 | 347.21 | 358.00 | 347.21 | 350.75 | 0.0M |
| 2023-03-06 | 345.00 | 345.00 | 344.00 | 344.00 | 0.0M |
| 2023-03-03 | 344.99 | 344.99 | 344.99 | 344.99 | 0.0M |
| 2023-03-02 | 327.00 | 335.00 | 325.50 | 335.00 | 0.0M |
| 2023-03-01 | 331.80 | 331.80 | 331.80 | 331.80 | 0.0M |
| 2023-02-28 | 345.00 | 345.00 | 345.00 | 345.00 | 0.0M |
| 2023-02-27 | 337.00 | 337.00 | 337.00 | 337.00 | 0.0M |
| 2023-02-24 | 333.21 | 337.00 | 332.50 | 337.00 | 0.0M |
| 2023-02-23 | 350.00 | 353.79 | 345.00 | 345.11 | 0.0M |
| 2023-02-22 | 374.00 | 374.00 | 355.50 | 360.25 | 0.7M |
| 2023-02-21 | 374.94 | 396.00 | 369.50 | 369.50 | 0.5M |
| 2023-02-17 | 355.00 | 385.00 | 355.00 | 374.94 | 2.1M |
| 2023-02-16 | 328.20 | 338.00 | 328.20 | 328.50 | 1.2M |
| 2023-02-15 | 320.00 | 330.00 | 320.00 | 330.00 | 0.0M |
| 2023-02-14 | 300.01 | 300.01 | 300.00 | 300.00 | 0.0M |
| 2023-02-13 | 300.00 | 301.00 | 300.00 | 300.00 | 0.0M |
| 2023-02-10 | 303.00 | 303.00 | 296.00 | 296.00 | 0.0M |
| 2023-02-09 | 337.00 | 337.00 | 308.01 | 316.80 | 0.0M |
| 2023-02-08 | 332.99 | 339.05 | 329.09 | 329.41 | 0.0M |
| 2023-02-07 | 321.05 | 337.99 | 319.81 | 325.03 | 0.0M |
| 2023-02-03 | 324.00 | 330.00 | 315.01 | 320.91 | 0.0M |
| 2023-02-02 | 310.00 | 324.99 | 310.00 | 314.99 | 0.0M |
| 2023-02-01 | 291.04 | 306.99 | 280.61 | 302.74 | 0.0M |
| 2023-01-31 | 278.00 | 284.00 | 278.00 | 283.00 | 0.0M |
| 2023-01-30 | 279.31 | 283.00 | 278.31 | 278.31 | 0.0M |
| 2023-01-27 | 270.00 | 286.99 | 270.00 | 286.68 | 0.0M |
| 2023-01-26 | 276.00 | 276.00 | 268.41 | 268.41 | 0.0M |
| 2023-01-25 | 263.00 | 273.00 | 263.00 | 272.50 | 0.0M |
| 2023-01-24 | 275.50 | 280.00 | 275.50 | 280.00 | 0.0M |
| 2023-01-23 | 265.00 | 272.50 | 265.00 | 270.00 | 0.0M |
| 2023-01-20 | 260.00 | 260.00 | 260.00 | 260.00 | 0.0M |
| 2023-01-19 | 256.50 | 280.00 | 256.50 | 279.00 | 0.0M |
| 2023-01-18 | 270.50 | 274.50 | 264.50 | 264.50 | 0.0M |
| 2023-01-17 | 264.00 | 264.00 | 264.00 | 264.00 | 0.0M |
| 2023-01-13 | 255.00 | 265.50 | 255.00 | 265.50 | 0.0M |
| 2023-01-12 | 254.40 | 255.00 | 254.40 | 255.00 | 0.0M |
| 2023-01-11 | 250.00 | 252.00 | 246.80 | 252.00 | 0.0M |
| 2023-01-10 | 235.00 | 239.00 | 227.00 | 239.00 | 0.0M |
| 2023-01-09 | 227.00 | 231.25 | 227.00 | 231.25 | 0.0M |
| 2023-01-06 | 225.00 | 225.00 | 225.00 | 225.00 | 0.0M |
| 2023-01-05 | 215.91 | 224.00 | 215.91 | 224.00 | 0.0M |
| 2023-01-04 | 215.91 | 215.91 | 215.91 | 215.91 | 0.0M |
| 2023-01-03 | 217.15 | 217.15 | 213.94 | 215.00 | 0.0M |