424.00
最后更新: 2025-10-02
| 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 | 384.00 | 392.00 | 380.00 | 392.00 | 21.0M |
| 2022-12-29 | 384.00 | 384.00 | 378.00 | 380.00 | 11.1M |
| 2022-12-28 | 390.00 | 390.00 | 378.00 | 382.00 | 27.7M |
| 2022-12-27 | 394.00 | 398.00 | 388.00 | 390.00 | 7.9M |
| 2022-12-26 | 388.00 | 394.00 | 386.00 | 394.00 | 8.2M |
| 2022-12-23 | 388.00 | 390.00 | 386.00 | 388.00 | 7.0M |
| 2022-12-22 | 390.00 | 394.00 | 384.00 | 390.00 | 17.6M |
| 2022-12-21 | 390.00 | 394.00 | 384.00 | 388.00 | 16.0M |
| 2022-12-20 | 398.00 | 402.00 | 390.00 | 390.00 | 12.2M |
| 2022-12-19 | 396.00 | 402.00 | 394.00 | 398.00 | 10.0M |
| 2022-12-16 | 396.00 | 398.00 | 394.00 | 398.00 | 7.6M |
| 2022-12-15 | 404.00 | 404.00 | 396.00 | 396.00 | 18.8M |
| 2022-12-14 | 404.00 | 404.00 | 400.00 | 404.00 | 11.8M |
| 2022-12-13 | 410.00 | 410.00 | 400.00 | 400.00 | 25.7M |
| 2022-12-12 | 398.00 | 410.00 | 394.00 | 410.00 | 26.9M |
| 2022-12-09 | 398.00 | 404.00 | 396.00 | 398.00 | 35.9M |
| 2022-12-08 | 386.00 | 398.00 | 382.00 | 398.00 | 24.4M |
| 2022-12-07 | 384.00 | 392.00 | 376.00 | 386.00 | 52.0M |
| 2022-12-06 | 390.00 | 390.00 | 380.00 | 384.00 | 26.9M |
| 2022-12-05 | 396.00 | 404.00 | 390.00 | 390.00 | 29.9M |
| 2022-12-02 | 406.00 | 408.00 | 396.00 | 400.00 | 27.0M |
| 2022-12-01 | 406.00 | 408.00 | 400.00 | 406.00 | 21.5M |
| 2022-11-30 | 414.00 | 414.00 | 402.00 | 406.00 | 29.3M |
| 2022-11-29 | 410.00 | 414.00 | 406.00 | 412.00 | 25.9M |
| 2022-11-28 | 406.00 | 416.00 | 404.00 | 408.00 | 38.3M |
| 2022-11-25 | 400.00 | 404.00 | 398.00 | 404.00 | 20.1M |
| 2022-11-24 | 400.00 | 402.00 | 398.00 | 400.00 | 10.4M |
| 2022-11-23 | 402.00 | 404.00 | 398.00 | 398.00 | 16.6M |
| 2022-11-22 | 406.00 | 408.00 | 400.00 | 400.00 | 16.6M |
| 2022-11-21 | 408.00 | 408.00 | 404.00 | 406.00 | 7.5M |
| 2022-11-18 | 406.00 | 408.00 | 402.00 | 408.00 | 19.7M |
| 2022-11-17 | 394.00 | 408.00 | 394.00 | 402.00 | 43.4M |
| 2022-11-16 | 400.00 | 402.00 | 392.00 | 394.00 | 64.0M |
| 2022-11-15 | 400.00 | 404.00 | 394.00 | 400.00 | 50.8M |
| 2022-11-14 | 408.00 | 410.00 | 398.00 | 400.00 | 35.4M |
| 2022-11-11 | 406.00 | 408.00 | 404.00 | 408.00 | 16.3M |
| 2022-11-10 | 406.00 | 406.00 | 400.00 | 402.00 | 17.0M |
| 2022-11-09 | 408.00 | 410.00 | 404.00 | 408.00 | 26.1M |
| 2022-11-08 | 414.00 | 416.00 | 408.00 | 408.00 | 20.0M |
| 2022-11-07 | 418.00 | 418.00 | 410.00 | 414.00 | 18.5M |
| 2022-11-04 | 416.00 | 418.00 | 410.00 | 414.00 | 5.5M |
| 2022-11-03 | 418.00 | 418.00 | 410.00 | 414.00 | 15.9M |
| 2022-11-02 | 418.00 | 424.00 | 412.00 | 418.00 | 17.3M |
| 2022-11-01 | 434.00 | 434.00 | 416.00 | 418.00 | 25.8M |
| 2022-10-31 | 426.00 | 434.00 | 426.00 | 430.00 | 29.1M |
| 2022-10-28 | 428.00 | 432.00 | 420.00 | 424.00 | 15.4M |
| 2022-10-27 | 414.00 | 430.00 | 414.00 | 428.00 | 43.9M |
| 2022-10-26 | 414.00 | 418.00 | 410.00 | 412.00 | 23.0M |
| 2022-10-25 | 422.00 | 424.00 | 410.00 | 412.00 | 24.9M |
| 2022-10-24 | 434.00 | 434.00 | 418.00 | 422.00 | 17.0M |
| 2022-10-21 | 434.00 | 434.00 | 422.00 | 430.00 | 23.4M |
| 2022-10-20 | 416.00 | 434.00 | 412.00 | 434.00 | 42.4M |
| 2022-10-19 | 418.00 | 418.00 | 408.00 | 416.00 | 17.1M |
| 2022-10-18 | 406.00 | 418.00 | 406.00 | 412.00 | 37.5M |
| 2022-10-17 | 402.00 | 408.00 | 400.00 | 406.00 | 21.0M |
| 2022-10-14 | 410.00 | 414.00 | 400.00 | 402.00 | 29.9M |
| 2022-10-13 | 404.00 | 408.00 | 400.00 | 406.00 | 15.0M |
| 2022-10-12 | 418.00 | 422.00 | 404.00 | 404.00 | 28.9M |
| 2022-10-11 | 422.00 | 430.00 | 414.00 | 418.00 | 22.7M |
| 2022-10-10 | 428.00 | 428.00 | 422.00 | 422.00 | 7.7M |
| 2022-10-07 | 434.00 | 438.00 | 426.00 | 430.00 | 19.6M |
| 2022-10-06 | 442.00 | 442.00 | 430.00 | 434.00 | 13.9M |
| 2022-10-05 | 438.00 | 442.00 | 430.00 | 442.00 | 38.1M |
| 2022-10-04 | 422.00 | 434.00 | 422.00 | 432.00 | 37.7M |
| 2022-10-03 | 412.00 | 420.00 | 410.00 | 420.00 | 17.0M |
| 2022-09-30 | 430.00 | 430.00 | 410.00 | 414.00 | 64.2M |
| 2022-09-29 | 436.00 | 440.00 | 428.00 | 430.00 | 25.6M |
| 2022-09-28 | 440.00 | 440.00 | 428.00 | 434.00 | 104.2M |
| 2022-09-27 | 446.00 | 448.00 | 428.00 | 440.00 | 123.2M |
| 2022-09-26 | 450.00 | 452.00 | 442.00 | 446.00 | 42.3M |
| 2022-09-23 | 456.00 | 460.00 | 452.00 | 454.00 | 17.1M |
| 2022-09-22 | 460.00 | 460.00 | 452.00 | 456.00 | 44.4M |
| 2022-09-21 | 466.00 | 466.00 | 460.00 | 462.00 | 17.7M |
| 2022-09-20 | 462.00 | 466.00 | 458.00 | 466.00 | 19.3M |
| 2022-09-19 | 456.00 | 462.00 | 454.00 | 460.00 | 21.4M |
| 2022-09-16 | 468.00 | 468.00 | 454.00 | 454.00 | 57.0M |
| 2022-09-15 | 466.00 | 470.00 | 464.00 | 470.00 | 36.5M |
| 2022-09-14 | 462.00 | 470.00 | 460.00 | 466.00 | 49.7M |
| 2022-09-13 | 476.00 | 476.00 | 468.00 | 468.00 | 46.0M |
| 2022-09-12 | 476.00 | 476.00 | 466.00 | 476.00 | 33.9M |
| 2022-09-09 | 478.00 | 480.00 | 472.00 | 476.00 | 50.3M |
| 2022-09-08 | 462.00 | 478.00 | 462.00 | 474.00 | 109.6M |
| 2022-09-07 | 464.00 | 466.00 | 446.00 | 450.00 | 94.8M |
| 2022-09-06 | 472.00 | 474.00 | 464.00 | 466.00 | 30.0M |
| 2022-09-05 | 468.00 | 474.00 | 462.00 | 472.00 | 38.9M |
| 2022-09-02 | 464.00 | 472.00 | 464.00 | 472.00 | 66.9M |
| 2022-09-01 | 488.00 | 488.00 | 456.00 | 464.00 | 234.1M |
| 2022-08-31 | 498.00 | 498.00 | 486.00 | 488.00 | 143.5M |
| 2022-08-30 | 500.00 | 510.00 | 498.00 | 505.00 | 36.3M |
| 2022-08-29 | 494.00 | 500.00 | 490.00 | 500.00 | 29.3M |
| 2022-08-26 | 494.00 | 498.00 | 492.00 | 498.00 | 18.0M |
| 2022-08-25 | 494.00 | 496.00 | 490.00 | 492.00 | 26.3M |
| 2022-08-24 | 498.00 | 498.00 | 492.00 | 492.00 | 31.2M |
| 2022-08-23 | 494.00 | 498.00 | 492.00 | 494.00 | 24.8M |
| 2022-08-22 | 505.00 | 505.00 | 492.00 | 494.00 | 51.6M |
| 2022-08-19 | 505.00 | 510.00 | 500.00 | 505.00 | 26.8M |
| 2022-08-18 | 500.00 | 510.00 | 500.00 | 505.00 | 22.8M |
| 2022-08-16 | 515.00 | 520.00 | 500.00 | 500.00 | 28.1M |
| 2022-08-15 | 510.00 | 520.00 | 505.00 | 515.00 | 33.5M |
| 2022-08-12 | 515.00 | 515.00 | 505.00 | 510.00 | 34.5M |
| 2022-08-11 | 500.00 | 515.00 | 498.00 | 515.00 | 62.3M |
| 2022-08-10 | 500.00 | 500.00 | 496.00 | 498.00 | 22.0M |
| 2022-08-09 | 498.00 | 505.00 | 496.00 | 500.00 | 33.2M |
| 2022-08-08 | 500.00 | 505.00 | 494.00 | 498.00 | 34.7M |
| 2022-08-05 | 500.00 | 505.00 | 496.00 | 500.00 | 35.9M |
| 2022-08-04 | 496.00 | 500.00 | 494.00 | 498.00 | 28.1M |
| 2022-08-03 | 492.00 | 496.00 | 490.00 | 494.00 | 17.5M |
| 2022-08-02 | 496.00 | 498.00 | 492.00 | 492.00 | 36.9M |
| 2022-08-01 | 498.00 | 498.00 | 496.00 | 496.00 | 22.3M |
| 2022-07-29 | 498.00 | 505.00 | 498.00 | 498.00 | 16.0M |
| 2022-07-28 | 498.00 | 505.00 | 496.00 | 498.00 | 25.6M |
| 2022-07-27 | 500.00 | 500.00 | 494.00 | 498.00 | 14.3M |
| 2022-07-26 | 498.00 | 500.00 | 494.00 | 500.00 | 15.9M |
| 2022-07-25 | 500.00 | 505.00 | 494.00 | 498.00 | 27.1M |
| 2022-07-22 | 500.00 | 505.00 | 496.00 | 505.00 | 23.8M |
| 2022-07-21 | 500.00 | 505.00 | 494.00 | 500.00 | 20.4M |
| 2022-07-20 | 500.00 | 505.00 | 494.00 | 500.00 | 33.7M |
| 2022-07-19 | 496.00 | 500.00 | 494.00 | 498.00 | 18.4M |
| 2022-07-18 | 490.00 | 494.00 | 490.00 | 494.00 | 7.9M |
| 2022-07-15 | 490.00 | 494.00 | 486.00 | 490.00 | 29.8M |
| 2022-07-14 | 490.00 | 494.00 | 486.00 | 490.00 | 24.3M |
| 2022-07-13 | 498.00 | 498.00 | 490.00 | 490.00 | 35.7M |
| 2022-07-12 | 500.00 | 500.00 | 494.00 | 498.00 | 12.3M |
| 2022-07-11 | 498.00 | 500.00 | 496.00 | 500.00 | 5.4M |
| 2022-07-08 | 498.00 | 500.00 | 492.00 | 498.00 | 14.6M |
| 2022-07-07 | 498.00 | 500.00 | 496.00 | 498.00 | 6.8M |
| 2022-07-06 | 505.00 | 505.00 | 494.00 | 500.00 | 9.3M |
| 2022-07-05 | 494.00 | 505.00 | 494.00 | 505.00 | 23.2M |
| 2022-07-04 | 496.00 | 496.00 | 486.00 | 494.00 | 47.1M |
| 2022-07-01 | 520.00 | 525.00 | 505.00 | 510.00 | 49.1M |
| 2022-06-30 | 520.00 | 530.00 | 515.00 | 525.00 | 34.8M |
| 2022-06-29 | 520.00 | 525.00 | 515.00 | 520.00 | 12.7M |
| 2022-06-28 | 530.00 | 530.00 | 515.00 | 520.00 | 19.9M |
| 2022-06-27 | 535.00 | 540.00 | 515.00 | 525.00 | 36.0M |
| 2022-06-24 | 505.00 | 530.00 | 500.00 | 530.00 | 91.8M |
| 2022-06-23 | 510.00 | 510.00 | 500.00 | 500.00 | 27.1M |
| 2022-06-22 | 500.00 | 505.00 | 496.00 | 505.00 | 28.9M |
| 2022-06-21 | 505.00 | 510.00 | 496.00 | 498.00 | 34.0M |
| 2022-06-20 | 498.00 | 505.00 | 494.00 | 505.00 | 30.8M |
| 2022-06-17 | 498.00 | 500.00 | 492.00 | 494.00 | 27.1M |
| 2022-06-16 | 500.00 | 505.00 | 494.00 | 500.00 | 48.1M |
| 2022-06-15 | 500.00 | 505.00 | 494.00 | 496.00 | 27.9M |
| 2022-06-14 | 492.00 | 500.00 | 492.00 | 500.00 | 24.3M |
| 2022-06-13 | 498.00 | 500.00 | 488.00 | 496.00 | 36.2M |
| 2022-06-10 | 500.00 | 505.00 | 496.00 | 500.00 | 33.2M |
| 2022-06-09 | 510.00 | 510.00 | 498.00 | 505.00 | 65.1M |
| 2022-06-08 | 510.00 | 515.00 | 505.00 | 510.00 | 14.4M |
| 2022-06-07 | 510.00 | 515.00 | 505.00 | 510.00 | 28.1M |
| 2022-06-06 | 510.00 | 515.00 | 505.00 | 510.00 | 25.4M |
| 2022-06-03 | 515.00 | 525.00 | 505.00 | 510.00 | 32.5M |
| 2022-06-02 | 530.00 | 535.00 | 500.00 | 515.00 | 75.9M |
| 2022-05-31 | 525.00 | 535.00 | 520.00 | 535.00 | 42.7M |
| 2022-05-30 | 520.00 | 525.00 | 510.00 | 520.00 | 40.6M |
| 2022-05-27 | 505.00 | 520.00 | 505.00 | 515.00 | 24.0M |
| 2022-05-25 | 510.00 | 510.00 | 500.00 | 505.00 | 27.4M |
| 2022-05-24 | 510.00 | 515.00 | 500.00 | 510.00 | 29.5M |
| 2022-05-23 | 510.00 | 510.00 | 498.00 | 505.00 | 23.1M |
| 2022-05-20 | 494.00 | 510.00 | 494.00 | 505.00 | 48.5M |
| 2022-05-19 | 496.00 | 498.00 | 482.00 | 494.00 | 34.2M |
| 2022-05-18 | 505.00 | 510.00 | 498.00 | 500.00 | 13.5M |
| 2022-05-17 | 498.00 | 505.00 | 492.00 | 505.00 | 16.4M |
| 2022-05-13 | 500.00 | 505.00 | 490.00 | 498.00 | 53.2M |
| 2022-05-12 | 510.00 | 515.00 | 494.00 | 498.00 | 64.4M |
| 2022-05-11 | 505.00 | 515.00 | 500.00 | 510.00 | 60.5M |
| 2022-05-10 | 500.00 | 505.00 | 492.00 | 505.00 | 102.9M |
| 2022-05-09 | 515.00 | 520.00 | 505.00 | 510.00 | 49.4M |
| 2022-04-28 | 520.00 | 530.00 | 515.00 | 525.00 | 37.1M |
| 2022-04-27 | 530.00 | 530.00 | 520.00 | 520.00 | 35.1M |
| 2022-04-26 | 530.00 | 530.00 | 496.00 | 525.00 | 198.3M |
| 2022-04-25 | 530.00 | 535.00 | 525.00 | 525.00 | 115.4M |
| 2022-04-22 | 535.00 | 545.00 | 525.00 | 530.00 | 98.7M |
| 2022-04-21 | 530.00 | 540.00 | 525.00 | 535.00 | 53.4M |
| 2022-04-20 | 540.00 | 540.00 | 525.00 | 530.00 | 75.3M |
| 2022-04-19 | 550.00 | 550.00 | 535.00 | 535.00 | 79.4M |
| 2022-04-18 | 545.00 | 555.00 | 540.00 | 540.00 | 59.3M |
| 2022-04-14 | 560.00 | 560.00 | 535.00 | 540.00 | 115.5M |
| 2022-04-13 | 550.00 | 555.00 | 545.00 | 555.00 | 40.1M |
| 2022-04-12 | 530.00 | 555.00 | 530.00 | 540.00 | 94.2M |
| 2022-04-11 | 545.00 | 550.00 | 530.00 | 530.00 | 84.5M |
| 2022-04-08 | 550.00 | 560.00 | 545.00 | 545.00 | 73.0M |
| 2022-04-07 | 565.00 | 565.00 | 545.00 | 545.00 | 115.1M |
| 2022-04-06 | 590.00 | 590.00 | 560.00 | 570.00 | 93.8M |
| 2022-04-05 | 610.00 | 610.00 | 590.00 | 595.00 | 43.5M |
| 2022-04-04 | 585.00 | 610.00 | 580.00 | 605.00 | 89.6M |
| 2022-04-01 | 580.00 | 585.00 | 580.00 | 580.00 | 10.1M |
| 2022-03-31 | 585.00 | 590.00 | 580.00 | 580.00 | 21.0M |
| 2022-03-30 | 585.00 | 590.00 | 575.00 | 585.00 | 48.4M |
| 2022-03-29 | 580.00 | 590.00 | 575.00 | 585.00 | 26.3M |
| 2022-03-28 | 580.00 | 590.00 | 575.00 | 575.00 | 36.2M |
| 2022-03-25 | 590.00 | 595.00 | 575.00 | 580.00 | 89.5M |
| 2022-03-24 | 590.00 | 595.00 | 580.00 | 590.00 | 69.1M |
| 2022-03-23 | 560.00 | 590.00 | 555.00 | 590.00 | 125.7M |
| 2022-03-22 | 570.00 | 570.00 | 550.00 | 555.00 | 46.7M |
| 2022-03-21 | 570.00 | 575.00 | 555.00 | 565.00 | 56.2M |
| 2022-03-18 | 565.00 | 565.00 | 555.00 | 565.00 | 41.1M |
| 2022-03-17 | 555.00 | 565.00 | 545.00 | 560.00 | 62.4M |
| 2022-03-16 | 540.00 | 550.00 | 535.00 | 550.00 | 35.8M |
| 2022-03-15 | 550.00 | 555.00 | 530.00 | 540.00 | 32.1M |
| 2022-03-14 | 535.00 | 545.00 | 535.00 | 545.00 | 15.1M |
| 2022-03-11 | 555.00 | 555.00 | 530.00 | 535.00 | 43.9M |
| 2022-03-10 | 555.00 | 560.00 | 545.00 | 555.00 | 27.6M |
| 2022-03-09 | 530.00 | 550.00 | 530.00 | 550.00 | 41.6M |
| 2022-03-08 | 530.00 | 540.00 | 525.00 | 525.00 | 24.1M |
| 2022-03-07 | 550.00 | 555.00 | 520.00 | 530.00 | 77.5M |
| 2022-03-04 | 550.00 | 560.00 | 550.00 | 555.00 | 47.4M |
| 2022-03-02 | 555.00 | 570.00 | 545.00 | 550.00 | 61.7M |
| 2022-03-01 | 565.00 | 570.00 | 555.00 | 555.00 | 35.7M |
| 2022-02-25 | 560.00 | 570.00 | 555.00 | 555.00 | 14.3M |
| 2022-02-24 | 575.00 | 575.00 | 550.00 | 560.00 | 42.2M |
| 2022-02-23 | 570.00 | 580.00 | 570.00 | 580.00 | 32.6M |
| 2022-02-22 | 580.00 | 580.00 | 565.00 | 570.00 | 42.4M |
| 2022-02-21 | 575.00 | 585.00 | 570.00 | 585.00 | 52.8M |
| 2022-02-18 | 565.00 | 580.00 | 565.00 | 575.00 | 36.7M |
| 2022-02-17 | 555.00 | 575.00 | 550.00 | 565.00 | 58.3M |
| 2022-02-16 | 545.00 | 560.00 | 540.00 | 555.00 | 88.5M |
| 2022-02-15 | 535.00 | 545.00 | 535.00 | 540.00 | 9.9M |
| 2022-02-14 | 545.00 | 545.00 | 535.00 | 535.00 | 14.7M |
| 2022-02-11 | 550.00 | 550.00 | 540.00 | 545.00 | 30.2M |
| 2022-02-10 | 550.00 | 560.00 | 545.00 | 550.00 | 230.2M |
| 2022-02-09 | 545.00 | 560.00 | 545.00 | 555.00 | 32.8M |
| 2022-02-08 | 545.00 | 560.00 | 540.00 | 545.00 | 29.4M |
| 2022-02-07 | 550.00 | 555.00 | 535.00 | 545.00 | 30.5M |
| 2022-02-04 | 545.00 | 555.00 | 545.00 | 550.00 | 20.1M |
| 2022-02-03 | 550.00 | 560.00 | 545.00 | 550.00 | 27.5M |
| 2022-02-02 | 555.00 | 555.00 | 545.00 | 550.00 | 16.5M |
| 2022-01-31 | 550.00 | 565.00 | 545.00 | 550.00 | 25.3M |
| 2022-01-28 | 545.00 | 550.00 | 540.00 | 545.00 | 18.8M |
| 2022-01-27 | 545.00 | 550.00 | 535.00 | 540.00 | 13.5M |
| 2022-01-26 | 525.00 | 550.00 | 525.00 | 550.00 | 51.2M |
| 2022-01-25 | 540.00 | 550.00 | 520.00 | 525.00 | 45.1M |
| 2022-01-24 | 540.00 | 550.00 | 535.00 | 545.00 | 15.3M |
| 2022-01-21 | 545.00 | 560.00 | 530.00 | 545.00 | 44.0M |
| 2022-01-20 | 540.00 | 545.00 | 530.00 | 545.00 | 19.4M |
| 2022-01-19 | 545.00 | 545.00 | 530.00 | 540.00 | 20.7M |
| 2022-01-18 | 550.00 | 550.00 | 540.00 | 545.00 | 43.9M |
| 2022-01-17 | 570.00 | 575.00 | 550.00 | 555.00 | 45.2M |
| 2022-01-14 | 570.00 | 595.00 | 565.00 | 570.00 | 117.5M |
| 2022-01-13 | 560.00 | 570.00 | 550.00 | 555.00 | 33.4M |
| 2022-01-12 | 560.00 | 570.00 | 560.00 | 560.00 | 22.9M |
| 2022-01-11 | 560.00 | 565.00 | 550.00 | 555.00 | 65.2M |
| 2022-01-10 | 575.00 | 580.00 | 560.00 | 560.00 | 29.9M |
| 2022-01-07 | 570.00 | 585.00 | 570.00 | 575.00 | 26.6M |
| 2022-01-06 | 590.00 | 590.00 | 565.00 | 570.00 | 83.1M |
| 2022-01-05 | 590.00 | 595.00 | 585.00 | 590.00 | 74.9M |
| 2022-01-04 | 600.00 | 605.00 | 590.00 | 595.00 | 29.7M |
| 2022-01-03 | 600.00 | 605.00 | 595.00 | 600.00 | 13.2M |