470.00
最后更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2021-12-31 | 422.00 | 459.00 | 422.00 | 440.00 | 0.0M |
| 2021-12-30 | 427.00 | 451.40 | 422.00 | 422.00 | 0.0M |
| 2021-12-29 | 443.00 | 443.00 | 421.00 | 421.00 | 0.0M |
| 2021-12-24 | 435.40 | 452.20 | 435.40 | 440.50 | 0.0M |
| 2021-12-23 | 431.00 | 459.00 | 424.92 | 430.00 | 0.0M |
| 2021-12-22 | 429.00 | 435.32 | 416.00 | 429.00 | 0.0M |
| 2021-12-21 | 429.00 | 429.00 | 424.36 | 429.00 | 0.0M |
| 2021-12-20 | 414.00 | 430.00 | 414.00 | 423.00 | 0.2M |
| 2021-12-17 | 439.00 | 439.00 | 425.00 | 425.00 | 0.5M |
| 2021-12-16 | 432.50 | 432.50 | 411.00 | 430.00 | 0.3M |
| 2021-12-15 | 441.86 | 466.00 | 441.60 | 432.50 | 0.0M |
| 2021-12-14 | 450.00 | 450.00 | 450.00 | 450.00 | 0.0M |
| 2021-12-13 | 430.00 | 450.00 | 430.00 | 450.00 | 0.3M |
| 2021-12-10 | 438.00 | 448.00 | 425.00 | 425.00 | 0.0M |
| 2021-12-09 | 440.00 | 448.00 | 429.00 | 430.00 | 0.0M |
| 2021-12-08 | 421.14 | 450.00 | 420.62 | 434.50 | 0.0M |
| 2021-12-07 | 449.00 | 450.00 | 447.00 | 435.50 | 0.0M |
| 2021-12-06 | 441.00 | 446.00 | 421.00 | 446.00 | 0.0M |
| 2021-12-03 | 459.00 | 459.00 | 431.00 | 442.50 | 0.0M |
| 2021-12-02 | 441.00 | 441.00 | 441.00 | 448.00 | 0.0M |
| 2021-12-01 | 459.00 | 459.00 | 425.96 | 447.50 | 0.0M |
| 2021-11-30 | 456.00 | 456.00 | 450.00 | 452.00 | 0.0M |
| 2021-11-29 | 450.00 | 459.00 | 436.17 | 450.00 | 0.0M |
| 2021-11-26 | 454.96 | 460.00 | 428.58 | 460.00 | 0.0M |
| 2021-11-25 | 449.36 | 479.00 | 449.36 | 450.00 | 0.0M |
| 2021-11-24 | 471.40 | 479.00 | 440.00 | 440.00 | 0.1M |
| 2021-11-23 | 473.20 | 479.00 | 470.00 | 470.00 | 0.0M |
| 2021-11-22 | 475.00 | 476.00 | 470.00 | 470.00 | 0.0M |
| 2021-11-19 | 473.54 | 479.00 | 471.98 | 475.00 | 0.0M |
| 2021-11-18 | 471.20 | 471.20 | 471.20 | 459.50 | 0.0M |
| 2021-11-17 | 480.00 | 480.00 | 441.00 | 449.00 | 0.0M |
| 2021-11-16 | 465.00 | 480.00 | 449.58 | 460.50 | 0.0M |
| 2021-11-15 | 475.20 | 480.00 | 449.36 | 454.50 | 0.0M |
| 2021-11-12 | 479.27 | 480.00 | 475.20 | 471.50 | 0.0M |
| 2021-11-11 | 479.00 | 479.00 | 479.00 | 460.00 | 0.0M |
| 2021-11-10 | 480.00 | 480.00 | 446.85 | 457.00 | 0.0M |
| 2021-11-09 | 471.00 | 480.00 | 460.00 | 460.00 | 0.0M |
| 2021-11-08 | 449.00 | 480.00 | 442.00 | 461.00 | 0.0M |
| 2021-11-05 | 476.20 | 480.00 | 476.20 | 461.00 | 0.0M |
| 2021-11-04 | 468.00 | 480.00 | 460.00 | 460.50 | 0.0M |
| 2021-11-03 | 422.95 | 462.34 | 422.95 | 460.00 | 0.0M |
| 2021-11-02 | 438.00 | 460.00 | 438.00 | 458.00 | 0.0M |
| 2021-11-01 | 459.50 | 459.50 | 434.68 | 439.00 | 0.0M |
| 2021-10-29 | 450.00 | 450.00 | 450.00 | 450.00 | 0.0M |
| 2021-10-28 | 442.26 | 450.00 | 442.26 | 449.00 | 0.0M |
| 2021-10-27 | 440.00 | 455.00 | 440.00 | 438.50 | 0.0M |
| 2021-10-26 | 436.00 | 460.00 | 434.00 | 438.00 | 0.0M |
| 2021-10-25 | 459.00 | 465.00 | 437.08 | 439.00 | 0.0M |
| 2021-10-22 | 470.00 | 470.00 | 442.02 | 447.00 | 0.0M |
| 2021-10-21 | 448.00 | 460.00 | 443.04 | 460.00 | 0.0M |
| 2021-10-20 | 459.00 | 460.00 | 441.64 | 460.00 | 0.3M |
| 2021-10-19 | 460.00 | 460.00 | 442.02 | 446.50 | 0.0M |
| 2021-10-18 | 459.00 | 470.00 | 437.00 | 460.00 | 0.0M |
| 2021-10-15 | 441.00 | 460.00 | 440.05 | 460.00 | 0.5M |
| 2021-10-14 | 421.00 | 449.00 | 421.00 | 430.00 | 0.2M |
| 2021-10-13 | 420.00 | 449.00 | 420.00 | 432.00 | 0.0M |
| 2021-10-12 | 450.00 | 450.00 | 421.00 | 422.00 | 0.0M |
| 2021-10-11 | 449.00 | 458.00 | 442.00 | 458.00 | 0.0M |
| 2021-10-08 | 422.00 | 459.00 | 422.00 | 453.00 | 0.0M |
| 2021-10-07 | 450.00 | 450.00 | 436.00 | 448.00 | 0.0M |
| 2021-10-06 | 405.00 | 448.00 | 405.00 | 448.00 | 0.0M |
| 2021-10-05 | 440.00 | 440.00 | 415.00 | 415.00 | 0.0M |
| 2021-10-04 | 425.00 | 431.00 | 411.00 | 431.00 | 0.0M |
| 2021-10-01 | 464.00 | 464.00 | 421.00 | 436.00 | 0.0M |
| 2021-09-30 | 455.00 | 455.00 | 436.00 | 443.00 | 0.0M |
| 2021-09-29 | 449.00 | 449.00 | 426.00 | 447.00 | 0.0M |
| 2021-09-28 | 438.00 | 462.00 | 426.00 | 443.00 | 0.0M |
| 2021-09-27 | 419.00 | 441.00 | 401.00 | 440.00 | 0.1M |
| 2021-09-24 | 418.00 | 430.00 | 401.00 | 430.00 | 0.0M |
| 2021-09-23 | 411.00 | 420.00 | 411.00 | 420.00 | 0.0M |
| 2021-09-22 | 402.00 | 412.00 | 402.00 | 410.00 | 0.3M |
| 2021-09-21 | 397.00 | 402.00 | 386.66 | 402.00 | 0.0M |
| 2021-09-20 | 402.69 | 402.69 | 382.20 | 395.00 | 0.0M |
| 2021-09-17 | 396.00 | 409.00 | 396.00 | 408.00 | 0.0M |
| 2021-09-16 | 385.00 | 405.00 | 385.00 | 395.00 | 0.0M |
| 2021-09-15 | 391.00 | 398.20 | 380.00 | 380.00 | 0.0M |
| 2021-09-14 | 410.00 | 415.00 | 410.00 | 410.00 | 0.0M |
| 2021-09-13 | 419.00 | 419.00 | 409.00 | 417.00 | 0.2M |
| 2021-09-10 | 405.00 | 419.00 | 405.00 | 419.00 | 0.0M |
| 2021-09-09 | 390.00 | 414.30 | 390.00 | 405.00 | 0.0M |
| 2021-09-08 | 415.20 | 415.20 | 390.00 | 390.00 | 0.0M |
| 2021-09-07 | 390.00 | 401.00 | 390.00 | 400.00 | 0.0M |
| 2021-09-06 | 400.00 | 408.00 | 375.88 | 400.00 | 0.1M |
| 2021-09-03 | 401.00 | 414.00 | 401.00 | 404.00 | 0.0M |
| 2021-09-02 | 401.00 | 415.00 | 401.00 | 415.00 | 0.2M |
| 2021-09-01 | 416.00 | 422.00 | 415.00 | 415.00 | 0.0M |
| 2021-08-31 | 413.30 | 421.00 | 410.00 | 421.00 | 0.0M |
| 2021-08-27 | 402.00 | 429.00 | 402.00 | 415.00 | 0.0M |
| 2021-08-26 | 400.00 | 405.00 | 400.00 | 402.00 | 0.0M |
| 2021-08-25 | 411.50 | 413.00 | 408.00 | 409.00 | 0.0M |
| 2021-08-24 | 410.25 | 429.00 | 408.30 | 414.00 | 0.1M |
| 2021-08-23 | 408.70 | 408.70 | 408.70 | 411.00 | 0.0M |
| 2021-08-20 | 413.00 | 413.00 | 405.00 | 410.00 | 0.0M |
| 2021-08-19 | 400.00 | 414.00 | 400.00 | 413.00 | 0.0M |
| 2021-08-18 | 417.00 | 417.00 | 405.00 | 405.00 | 0.0M |
| 2021-08-17 | 412.00 | 417.00 | 410.00 | 411.00 | 0.0M |
| 2021-08-16 | 417.50 | 418.00 | 410.00 | 418.00 | 0.0M |
| 2021-08-13 | 402.00 | 429.00 | 402.00 | 424.00 | 0.1M |
| 2021-08-12 | 400.00 | 405.00 | 400.00 | 404.00 | 0.1M |
| 2021-08-11 | 398.00 | 414.00 | 398.00 | 407.00 | 0.1M |
| 2021-08-10 | 391.00 | 416.00 | 391.00 | 398.00 | 0.0M |
| 2021-08-09 | 406.84 | 408.10 | 399.90 | 400.00 | 0.0M |
| 2021-08-06 | 406.30 | 409.00 | 395.00 | 396.00 | 0.0M |
| 2021-08-05 | 400.00 | 409.00 | 397.00 | 405.00 | 0.1M |
| 2021-08-04 | 365.00 | 399.00 | 365.00 | 398.00 | 1.9M |
| 2021-08-03 | 391.00 | 391.00 | 357.00 | 375.00 | 0.0M |
| 2021-08-02 | 389.64 | 394.84 | 370.00 | 380.00 | 0.0M |
| 2021-07-30 | 393.00 | 393.00 | 386.00 | 390.00 | 0.0M |
| 2021-07-29 | 393.00 | 407.00 | 379.00 | 379.00 | 0.5M |
| 2021-07-28 | 400.00 | 400.00 | 381.00 | 381.00 | 0.1M |
| 2021-07-27 | 384.50 | 418.00 | 370.00 | 395.00 | 1.0M |
| 2021-07-26 | 362.67 | 373.00 | 356.00 | 370.00 | 0.0M |
| 2021-07-23 | 376.00 | 376.00 | 356.00 | 366.00 | 0.8M |
| 2021-07-22 | 363.60 | 368.00 | 363.60 | 368.00 | 0.9M |
| 2021-07-21 | 366.00 | 367.00 | 356.00 | 366.00 | 0.1M |
| 2021-07-20 | 369.00 | 369.00 | 355.00 | 365.00 | 0.5M |
| 2021-07-19 | 366.00 | 368.00 | 366.00 | 368.00 | 0.0M |
| 2021-07-16 | 362.44 | 373.00 | 362.44 | 367.00 | 0.7M |
| 2021-07-15 | 371.00 | 377.00 | 369.00 | 372.00 | 0.2M |
| 2021-07-14 | 378.60 | 380.00 | 371.00 | 374.00 | 0.0M |
| 2021-07-13 | 373.80 | 390.00 | 373.80 | 378.00 | 0.0M |
| 2021-07-12 | 372.30 | 384.00 | 372.00 | 377.00 | 0.0M |
| 2021-07-09 | 379.00 | 380.00 | 346.60 | 377.00 | 0.2M |
| 2021-07-08 | 376.70 | 380.00 | 354.70 | 380.00 | 0.1M |
| 2021-07-07 | 387.50 | 394.00 | 361.00 | 384.00 | 0.1M |
| 2021-07-06 | 397.56 | 402.00 | 394.00 | 395.00 | 0.0M |
| 2021-07-05 | 396.84 | 396.84 | 380.00 | 380.00 | 0.0M |
| 2021-07-02 | 400.00 | 405.00 | 368.00 | 395.00 | 0.0M |
| 2021-07-01 | 390.00 | 390.00 | 390.00 | 390.00 | 0.0M |
| 2021-06-30 | 404.00 | 405.60 | 391.00 | 405.00 | 0.0M |
| 2021-06-29 | 395.00 | 396.00 | 390.00 | 395.00 | 0.0M |
| 2021-06-28 | 400.00 | 419.00 | 384.90 | 395.00 | 0.0M |
| 2021-06-25 | 405.00 | 405.00 | 400.00 | 400.00 | 0.0M |
| 2021-06-24 | 402.00 | 408.00 | 402.00 | 406.00 | 0.0M |
| 2021-06-23 | 416.90 | 416.90 | 392.00 | 400.00 | 0.0M |
| 2021-06-22 | 427.00 | 427.00 | 405.00 | 405.00 | 0.0M |
| 2021-06-21 | 407.40 | 418.60 | 404.00 | 404.00 | 0.0M |
| 2021-06-18 | 420.00 | 420.00 | 405.00 | 405.00 | 3.9M |
| 2021-06-17 | 413.56 | 428.00 | 413.56 | 428.00 | 0.0M |
| 2021-06-16 | 419.00 | 437.00 | 407.00 | 437.00 | 0.1M |
| 2021-06-15 | 424.00 | 424.00 | 413.60 | 419.00 | 0.1M |
| 2021-06-14 | 417.40 | 420.00 | 409.12 | 420.00 | 0.0M |
| 2021-06-11 | 409.00 | 420.00 | 409.00 | 420.00 | 0.0M |
| 2021-06-10 | 429.00 | 441.44 | 405.00 | 425.00 | 0.1M |
| 2021-06-09 | 429.00 | 430.00 | 409.00 | 430.00 | 0.1M |
| 2021-06-08 | 439.00 | 439.00 | 420.00 | 430.00 | 0.1M |
| 2021-06-07 | 436.40 | 436.40 | 405.17 | 425.00 | 0.1M |
| 2021-06-04 | 442.00 | 444.80 | 416.00 | 444.00 | 0.0M |
| 2021-06-03 | 417.15 | 437.00 | 417.15 | 427.00 | 0.0M |
| 2021-06-02 | 425.00 | 429.00 | 416.00 | 428.00 | 0.0M |
| 2021-06-01 | 442.70 | 442.70 | 418.00 | 420.00 | 0.3M |
| 2021-05-28 | 425.50 | 425.50 | 413.00 | 420.00 | 0.0M |
| 2021-05-27 | 418.00 | 441.15 | 405.65 | 407.00 | 0.0M |
| 2021-05-26 | 407.80 | 430.00 | 407.80 | 420.00 | 0.0M |
| 2021-05-25 | 416.50 | 420.00 | 416.20 | 419.00 | 0.0M |
| 2021-05-24 | 440.00 | 440.00 | 406.00 | 419.00 | 0.0M |
| 2021-05-21 | 437.40 | 443.00 | 411.00 | 419.00 | 0.1M |
| 2021-05-20 | 430.00 | 430.00 | 415.00 | 415.00 | 0.0M |
| 2021-05-19 | 441.34 | 441.34 | 415.00 | 420.00 | 0.0M |
| 2021-05-18 | 437.62 | 437.97 | 411.00 | 416.00 | 0.0M |
| 2021-05-17 | 433.00 | 433.00 | 415.00 | 420.00 | 0.0M |
| 2021-05-14 | 412.00 | 420.00 | 412.00 | 420.00 | 0.0M |
| 2021-05-13 | 423.00 | 424.00 | 420.00 | 420.00 | 0.0M |
| 2021-05-12 | 411.00 | 432.39 | 406.00 | 415.00 | 0.0M |
| 2021-05-11 | 411.00 | 420.00 | 411.00 | 420.00 | 0.0M |
| 2021-05-10 | 450.00 | 450.00 | 414.00 | 418.00 | 0.0M |
| 2021-05-07 | 447.00 | 447.00 | 423.00 | 434.00 | 0.0M |
| 2021-05-06 | 419.30 | 433.60 | 419.30 | 425.00 | 0.1M |
| 2021-05-05 | 448.25 | 448.25 | 416.00 | 416.00 | 0.0M |
| 2021-05-04 | 448.85 | 448.85 | 410.00 | 413.00 | 0.1M |
| 2021-04-30 | 443.30 | 450.08 | 424.00 | 424.00 | 0.0M |
| 2021-04-29 | 443.65 | 443.65 | 411.00 | 421.00 | 0.0M |
| 2021-04-28 | 444.25 | 444.25 | 415.00 | 415.00 | 0.0M |
| 2021-04-27 | 435.00 | 435.00 | 410.00 | 410.00 | 0.0M |
| 2021-04-26 | 440.00 | 440.00 | 420.00 | 425.00 | 0.1M |
| 2021-04-23 | 424.75 | 425.00 | 407.25 | 425.00 | 0.0M |
| 2021-04-22 | 410.10 | 440.00 | 410.10 | 440.00 | 0.0M |
| 2021-04-21 | 407.00 | 408.00 | 407.00 | 408.00 | 0.0M |
| 2021-04-20 | 414.00 | 414.00 | 411.00 | 411.00 | 0.0M |
| 2021-04-19 | 420.00 | 420.00 | 410.00 | 410.00 | 0.5M |
| 2021-04-16 | 422.00 | 422.00 | 410.00 | 410.00 | 0.0M |
| 2021-04-15 | 420.95 | 420.95 | 410.00 | 410.00 | 0.1M |
| 2021-04-14 | 430.00 | 430.00 | 421.00 | 421.00 | 0.0M |
| 2021-04-13 | 439.00 | 439.00 | 403.90 | 423.00 | 0.0M |
| 2021-04-12 | 401.00 | 401.00 | 401.00 | 401.00 | 0.0M |
| 2021-04-09 | 432.00 | 432.00 | 430.00 | 430.00 | 0.0M |
| 2021-04-08 | 411.00 | 439.00 | 411.00 | 430.00 | 0.0M |
| 2021-04-07 | 423.00 | 430.00 | 421.00 | 424.00 | 0.0M |
| 2021-04-06 | 426.00 | 439.00 | 425.00 | 425.00 | 0.1M |
| 2021-04-01 | 428.71 | 440.00 | 420.00 | 420.00 | 0.3M |
| 2021-03-31 | 416.00 | 427.00 | 416.00 | 425.00 | 0.0M |
| 2021-03-30 | 440.00 | 440.00 | 421.00 | 424.00 | 0.0M |
| 2021-03-29 | 421.00 | 421.00 | 401.00 | 415.00 | 0.1M |
| 2021-03-26 | 435.00 | 435.00 | 406.00 | 420.00 | 0.0M |
| 2021-03-25 | 439.00 | 439.00 | 401.00 | 416.00 | 0.0M |
| 2021-03-24 | 413.70 | 438.00 | 413.70 | 432.00 | 0.0M |
| 2021-03-23 | 407.20 | 429.00 | 407.20 | 415.00 | 0.2M |
| 2021-03-22 | 417.10 | 417.10 | 400.00 | 412.00 | 0.0M |
| 2021-03-19 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |
| 2021-03-18 | 409.00 | 433.00 | 409.00 | 420.00 | 0.0M |
| 2021-03-17 | 417.30 | 418.00 | 410.00 | 410.00 | 0.0M |
| 2021-03-16 | 408.50 | 419.00 | 408.50 | 410.00 | 0.0M |
| 2021-03-15 | 423.00 | 424.00 | 405.00 | 405.00 | 0.0M |
| 2021-03-12 | 406.00 | 423.10 | 405.00 | 405.00 | 0.1M |
| 2021-03-11 | 410.00 | 422.00 | 405.00 | 405.00 | 0.0M |
| 2021-03-10 | 402.20 | 420.00 | 400.00 | 420.00 | 0.0M |
| 2021-03-09 | 410.00 | 426.00 | 400.00 | 426.00 | 0.0M |
| 2021-03-08 | 409.00 | 420.00 | 391.00 | 405.00 | 0.1M |
| 2021-03-05 | 402.00 | 410.00 | 402.00 | 410.00 | 0.0M |
| 2021-03-04 | 406.00 | 420.00 | 405.00 | 408.00 | 0.1M |
| 2021-03-03 | 420.00 | 420.00 | 402.00 | 420.00 | 0.0M |
| 2021-03-02 | 418.20 | 418.20 | 410.00 | 411.00 | 0.3M |
| 2021-03-01 | 410.00 | 420.00 | 410.00 | 415.00 | 0.0M |
| 2021-02-26 | 420.00 | 424.00 | 401.00 | 422.00 | 0.1M |
| 2021-02-25 | 415.00 | 420.00 | 411.00 | 420.00 | 0.0M |
| 2021-02-24 | 418.00 | 420.00 | 411.00 | 420.00 | 0.0M |
| 2021-02-23 | 401.00 | 420.00 | 401.00 | 420.00 | 0.0M |
| 2021-02-22 | 418.40 | 418.40 | 400.00 | 415.00 | 0.1M |
| 2021-02-19 | 420.00 | 420.00 | 401.00 | 419.00 | 0.1M |
| 2021-02-18 | 420.00 | 422.00 | 406.00 | 420.00 | 0.1M |
| 2021-02-17 | 420.00 | 425.00 | 420.00 | 420.00 | 0.1M |
| 2021-02-16 | 432.00 | 432.00 | 420.00 | 420.00 | 0.5M |
| 2021-02-15 | 441.00 | 445.75 | 415.00 | 430.00 | 0.2M |
| 2021-02-12 | 430.00 | 434.00 | 410.00 | 420.00 | 0.3M |
| 2021-02-11 | 444.48 | 444.48 | 430.05 | 430.05 | 0.1M |
| 2021-02-10 | 454.00 | 457.90 | 440.05 | 440.05 | 0.0M |
| 2021-02-09 | 466.28 | 466.28 | 440.85 | 440.85 | 0.5M |
| 2021-02-08 | 473.01 | 473.01 | 449.95 | 449.95 | 0.2M |
| 2021-02-05 | 465.96 | 465.96 | 450.00 | 463.00 | 0.1M |
| 2021-02-04 | 440.00 | 470.00 | 420.00 | 460.00 | 3.3M |