1,284.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 850.00 | 850.00 | 825.00 | 833.00 | 0.1M |
| 2023-12-28 | 853.00 | 855.00 | 838.00 | 849.00 | 0.1M |
| 2023-12-27 | 856.00 | 863.00 | 842.00 | 848.00 | 0.1M |
| 2023-12-26 | 844.00 | 856.00 | 839.00 | 856.00 | 0.1M |
| 2023-12-25 | 841.00 | 864.00 | 837.00 | 847.00 | 0.2M |
| 2023-12-22 | 823.00 | 840.00 | 823.00 | 826.00 | 0.1M |
| 2023-12-21 | 829.00 | 835.00 | 816.00 | 823.00 | 0.2M |
| 2023-12-20 | 822.00 | 855.00 | 820.00 | 843.00 | 0.3M |
| 2023-12-19 | 792.00 | 819.00 | 792.00 | 817.00 | 0.2M |
| 2023-12-18 | 792.00 | 792.00 | 763.00 | 783.00 | 0.1M |
| 2023-12-15 | 786.00 | 797.00 | 784.00 | 791.00 | 0.1M |
| 2023-12-14 | 795.00 | 804.00 | 792.00 | 796.00 | 0.2M |
| 2023-12-13 | 802.00 | 821.00 | 802.00 | 816.00 | 0.2M |
| 2023-12-12 | 787.00 | 806.00 | 787.00 | 800.00 | 0.1M |
| 2023-12-11 | 769.00 | 779.00 | 762.00 | 779.00 | 0.1M |
| 2023-12-08 | 772.00 | 780.00 | 762.00 | 769.00 | 0.1M |
| 2023-12-07 | 789.00 | 791.00 | 777.00 | 780.00 | 0.1M |
| 2023-12-06 | 760.00 | 792.00 | 760.00 | 788.00 | 0.2M |
| 2023-12-05 | 753.00 | 770.00 | 745.00 | 755.00 | 0.2M |
| 2023-12-04 | 791.00 | 791.00 | 757.00 | 761.00 | 0.3M |
| 2023-12-01 | 796.00 | 807.00 | 792.00 | 795.00 | 0.1M |
| 2023-11-30 | 791.00 | 798.00 | 778.00 | 795.00 | 0.1M |
| 2023-11-29 | 820.00 | 820.00 | 791.00 | 798.00 | 0.1M |
| 2023-11-28 | 807.50 | 823.00 | 806.00 | 815.00 | 0.2M |
| 2023-11-27 | 815.00 | 817.50 | 787.50 | 791.50 | 0.1M |
| 2023-11-24 | 810.00 | 826.00 | 809.50 | 812.50 | 0.2M |
| 2023-11-22 | 791.50 | 804.50 | 786.50 | 800.50 | 0.2M |
| 2023-11-21 | 761.50 | 796.00 | 760.50 | 791.50 | 0.3M |
| 2023-11-20 | 756.50 | 763.00 | 751.50 | 755.50 | 0.1M |
| 2023-11-17 | 745.00 | 757.00 | 745.00 | 757.00 | 0.1M |
| 2023-11-16 | 748.00 | 750.00 | 741.50 | 744.50 | 0.1M |
| 2023-11-15 | 751.00 | 766.00 | 741.00 | 756.00 | 0.2M |
| 2023-11-14 | 730.50 | 757.00 | 730.50 | 750.50 | 0.3M |
| 2023-11-13 | 768.50 | 775.00 | 728.50 | 733.50 | 0.3M |
| 2023-11-10 | 715.50 | 761.00 | 714.00 | 760.50 | 0.9M |
| 2023-11-09 | 667.50 | 681.00 | 660.00 | 680.50 | 0.1M |
| 2023-11-08 | 676.00 | 684.50 | 667.00 | 671.00 | 0.2M |
| 2023-11-07 | 675.00 | 694.50 | 673.00 | 678.50 | 0.1M |
| 2023-11-06 | 676.50 | 680.00 | 666.00 | 674.00 | 0.2M |
| 2023-11-02 | 658.00 | 672.50 | 656.00 | 672.50 | 0.1M |
| 2023-11-01 | 655.00 | 665.00 | 652.00 | 654.00 | 0.1M |
| 2023-10-31 | 643.00 | 647.00 | 618.50 | 647.00 | 0.2M |
| 2023-10-30 | 659.00 | 659.00 | 648.00 | 649.00 | 0.4M |
| 2023-10-27 | 657.00 | 660.50 | 650.00 | 658.50 | 0.2M |
| 2023-10-26 | 651.00 | 656.50 | 639.50 | 642.00 | 0.1M |
| 2023-10-25 | 662.50 | 665.50 | 653.00 | 659.00 | 0.1M |
| 2023-10-24 | 638.00 | 654.00 | 632.00 | 653.50 | 0.1M |
| 2023-10-23 | 645.50 | 650.00 | 628.50 | 632.50 | 0.1M |
| 2023-10-20 | 645.50 | 654.50 | 638.50 | 647.00 | 0.1M |
| 2023-10-19 | 644.50 | 649.50 | 639.50 | 642.50 | 0.1M |
| 2023-10-18 | 633.50 | 651.50 | 633.50 | 650.50 | 0.1M |
| 2023-10-17 | 623.00 | 638.00 | 623.00 | 629.00 | 0.1M |
| 2023-10-16 | 630.00 | 632.00 | 614.00 | 618.50 | 0.1M |
| 2023-10-13 | 639.50 | 645.00 | 629.50 | 632.00 | 0.1M |
| 2023-10-12 | 643.50 | 646.50 | 626.00 | 646.00 | 0.1M |
| 2023-10-11 | 649.00 | 652.00 | 636.50 | 638.00 | 0.1M |
| 2023-10-10 | 639.00 | 649.50 | 630.00 | 644.50 | 0.2M |
| 2023-10-06 | 607.50 | 617.00 | 607.00 | 613.50 | 0.1M |
| 2023-10-05 | 615.00 | 623.00 | 600.50 | 606.50 | 0.2M |
| 2023-10-04 | 620.50 | 635.50 | 599.50 | 606.50 | 0.6M |
| 2023-10-03 | 650.00 | 652.00 | 630.50 | 633.00 | 0.1M |
| 2023-10-02 | 662.00 | 671.50 | 653.00 | 656.00 | 0.1M |
| 2023-09-29 | 661.50 | 666.00 | 652.00 | 657.50 | 0.1M |
| 2023-09-28 | 655.50 | 665.50 | 650.50 | 662.00 | 0.1M |
| 2023-09-27 | 663.50 | 663.50 | 635.50 | 653.00 | 0.2M |
| 2023-09-26 | 677.50 | 682.00 | 660.00 | 663.50 | 0.1M |
| 2023-09-25 | 668.00 | 680.00 | 664.50 | 677.00 | 0.1M |
| 2023-09-22 | 666.00 | 672.00 | 652.00 | 667.00 | 0.2M |
| 2023-09-21 | 655.50 | 687.50 | 655.50 | 675.00 | 0.3M |
| 2023-09-20 | 657.00 | 662.50 | 650.00 | 658.50 | 0.1M |
| 2023-09-19 | 643.50 | 652.00 | 642.50 | 652.00 | 0.2M |
| 2023-09-15 | 635.50 | 642.50 | 634.50 | 640.00 | 0.1M |
| 2023-09-14 | 639.50 | 640.50 | 631.00 | 634.50 | 0.1M |
| 2023-09-13 | 648.50 | 649.50 | 639.00 | 643.50 | 0.1M |
| 2023-09-12 | 655.00 | 657.50 | 647.50 | 649.50 | 0.0M |
| 2023-09-11 | 645.00 | 662.00 | 641.00 | 651.00 | 0.1M |
| 2023-09-08 | 636.50 | 648.50 | 636.50 | 643.00 | 0.1M |
| 2023-09-07 | 642.00 | 652.00 | 640.00 | 649.50 | 0.1M |
| 2023-09-06 | 654.00 | 657.50 | 642.50 | 650.50 | 0.1M |
| 2023-09-05 | 653.00 | 655.00 | 638.50 | 654.00 | 0.2M |
| 2023-09-04 | 636.50 | 664.50 | 635.00 | 658.50 | 0.2M |
| 2023-09-01 | 631.50 | 638.00 | 628.00 | 638.00 | 0.1M |
| 2023-08-31 | 625.00 | 637.00 | 622.00 | 631.50 | 0.1M |
| 2023-08-30 | 623.00 | 626.50 | 615.00 | 623.00 | 0.1M |
| 2023-08-29 | 625.50 | 627.50 | 617.50 | 618.50 | 0.1M |
| 2023-08-28 | 621.00 | 628.50 | 618.00 | 625.50 | 0.0M |
| 2023-08-25 | 615.00 | 622.00 | 612.50 | 621.00 | 0.0M |
| 2023-08-24 | 614.00 | 623.50 | 613.50 | 621.00 | 0.1M |
| 2023-08-23 | 609.50 | 610.00 | 602.50 | 609.00 | 0.0M |
| 2023-08-22 | 615.50 | 615.50 | 603.00 | 606.00 | 0.0M |
| 2023-08-21 | 607.50 | 616.00 | 607.00 | 613.00 | 0.1M |
| 2023-08-18 | 608.50 | 612.50 | 600.50 | 604.50 | 0.1M |
| 2023-08-17 | 612.50 | 619.00 | 606.00 | 612.50 | 0.1M |
| 2023-08-16 | 625.00 | 625.00 | 613.00 | 616.00 | 0.1M |
| 2023-08-15 | 637.00 | 637.00 | 619.50 | 625.50 | 0.1M |
| 2023-08-14 | 637.00 | 648.50 | 620.00 | 630.50 | 0.2M |
| 2023-08-10 | 625.00 | 637.50 | 613.50 | 634.00 | 0.3M |
| 2023-08-09 | 616.00 | 616.00 | 602.50 | 610.50 | 0.2M |
| 2023-08-08 | 608.00 | 621.50 | 605.50 | 615.50 | 0.1M |
| 2023-08-07 | 615.00 | 621.00 | 610.00 | 613.50 | 0.1M |
| 2023-08-04 | 611.50 | 620.00 | 610.00 | 620.00 | 0.1M |
| 2023-08-03 | 617.00 | 618.00 | 606.50 | 615.00 | 0.1M |
| 2023-08-02 | 621.50 | 635.50 | 615.00 | 623.50 | 0.1M |
| 2023-08-01 | 639.50 | 643.50 | 626.50 | 631.00 | 0.1M |
| 2023-07-31 | 621.50 | 651.50 | 621.00 | 643.00 | 0.3M |
| 2023-07-28 | 609.00 | 612.00 | 600.00 | 611.50 | 0.1M |
| 2023-07-27 | 603.00 | 615.00 | 603.00 | 614.50 | 0.1M |
| 2023-07-26 | 612.50 | 612.50 | 605.00 | 611.50 | 0.0M |
| 2023-07-25 | 615.50 | 615.50 | 604.00 | 612.00 | 0.1M |
| 2023-07-24 | 615.00 | 619.00 | 611.00 | 615.50 | 0.1M |
| 2023-07-21 | 608.50 | 612.50 | 595.50 | 609.00 | 0.1M |
| 2023-07-20 | 606.50 | 615.00 | 603.00 | 609.00 | 0.1M |
| 2023-07-19 | 615.00 | 618.50 | 599.50 | 608.50 | 0.2M |
| 2023-07-18 | 600.00 | 617.00 | 597.00 | 605.00 | 0.3M |
| 2023-07-14 | 593.50 | 598.00 | 587.50 | 593.00 | 0.1M |
| 2023-07-13 | 579.00 | 590.00 | 579.00 | 587.00 | 0.2M |
| 2023-07-12 | 591.00 | 592.00 | 577.50 | 579.00 | 0.1M |
| 2023-07-11 | 588.50 | 590.00 | 583.50 | 586.50 | 0.1M |
| 2023-07-10 | 580.50 | 596.50 | 580.00 | 589.00 | 0.1M |
| 2023-07-07 | 577.00 | 583.50 | 566.50 | 581.50 | 0.2M |
| 2023-07-06 | 598.00 | 600.00 | 581.00 | 584.00 | 0.3M |
| 2023-07-05 | 595.50 | 606.00 | 591.00 | 606.00 | 0.1M |
| 2023-07-04 | 607.50 | 607.50 | 596.50 | 597.00 | 0.1M |
| 2023-07-03 | 618.50 | 620.00 | 608.50 | 609.50 | 0.1M |
| 2023-06-30 | 600.00 | 620.00 | 597.50 | 615.50 | 0.2M |
| 2023-06-29 | 606.00 | 607.00 | 597.00 | 600.50 | 0.1M |
| 2023-06-28 | 605.50 | 608.00 | 599.00 | 607.50 | 0.1M |
| 2023-06-27 | 599.50 | 609.50 | 593.50 | 600.00 | 0.2M |
| 2023-06-26 | 585.00 | 597.00 | 575.00 | 591.00 | 0.1M |
| 2023-06-23 | 599.00 | 603.00 | 582.50 | 589.00 | 0.1M |
| 2023-06-22 | 604.00 | 606.00 | 595.50 | 601.00 | 0.1M |
| 2023-06-21 | 598.50 | 610.50 | 596.50 | 604.00 | 0.1M |
| 2023-06-20 | 608.00 | 608.00 | 593.50 | 602.50 | 0.1M |
| 2023-06-19 | 605.00 | 621.50 | 604.00 | 609.50 | 0.2M |
| 2023-06-16 | 592.50 | 610.00 | 589.50 | 600.50 | 0.3M |
| 2023-06-15 | 584.00 | 593.00 | 579.50 | 584.00 | 0.1M |
| 2023-06-14 | 584.50 | 586.00 | 577.50 | 582.50 | 0.1M |
| 2023-06-13 | 578.50 | 582.00 | 568.50 | 582.00 | 0.1M |
| 2023-06-12 | 593.50 | 593.50 | 572.50 | 574.00 | 0.2M |
| 2023-06-09 | 585.00 | 603.00 | 584.00 | 593.50 | 0.3M |
| 2023-06-08 | 585.00 | 585.50 | 569.50 | 580.00 | 0.2M |
| 2023-06-07 | 582.00 | 592.00 | 573.50 | 583.00 | 0.2M |
| 2023-06-06 | 577.50 | 590.00 | 573.50 | 579.00 | 0.2M |
| 2023-06-05 | 564.50 | 585.50 | 563.50 | 581.50 | 0.3M |
| 2023-06-02 | 550.00 | 565.00 | 546.50 | 559.00 | 0.2M |
| 2023-06-01 | 553.00 | 554.50 | 531.50 | 545.00 | 0.3M |
| 2023-05-31 | 568.50 | 579.00 | 560.50 | 563.50 | 0.2M |
| 2023-05-30 | 593.50 | 595.00 | 565.50 | 569.50 | 0.2M |
| 2023-05-29 | 591.00 | 599.00 | 583.50 | 587.50 | 0.4M |
| 2023-05-26 | 565.50 | 586.00 | 564.00 | 576.00 | 0.3M |
| 2023-05-25 | 584.50 | 593.50 | 559.00 | 562.50 | 0.3M |
| 2023-05-24 | 566.00 | 594.00 | 559.50 | 572.50 | 0.3M |
| 2023-05-23 | 575.00 | 600.00 | 568.00 | 572.00 | 0.5M |
| 2023-05-22 | 546.50 | 599.50 | 546.50 | 572.50 | 0.7M |
| 2023-05-19 | 530.00 | 547.50 | 530.00 | 541.50 | 0.3M |
| 2023-05-18 | 505.00 | 526.50 | 500.00 | 524.00 | 0.6M |
| 2023-05-17 | 492.50 | 511.50 | 492.50 | 503.00 | 0.4M |
| 2023-05-16 | 495.00 | 499.00 | 487.50 | 491.00 | 0.3M |
| 2023-05-15 | 481.50 | 504.00 | 481.00 | 502.00 | 1.4M |
| 2023-05-12 | 429.00 | 429.50 | 426.00 | 429.00 | 0.1M |
| 2023-05-11 | 425.00 | 428.50 | 425.00 | 428.00 | 0.1M |
| 2023-05-10 | 427.00 | 427.00 | 424.00 | 425.00 | 0.1M |
| 2023-05-09 | 424.50 | 427.00 | 423.50 | 426.00 | 0.1M |
| 2023-05-08 | 425.00 | 425.00 | 422.00 | 424.00 | 0.1M |
| 2023-05-02 | 427.00 | 427.00 | 423.50 | 425.00 | 0.0M |
| 2023-05-01 | 428.00 | 429.00 | 424.00 | 426.00 | 0.1M |
| 2023-04-28 | 421.00 | 424.00 | 419.50 | 423.50 | 0.1M |
| 2023-04-27 | 417.00 | 418.00 | 415.00 | 417.00 | 0.1M |
| 2023-04-26 | 421.00 | 421.50 | 418.50 | 418.50 | 0.1M |
| 2023-04-25 | 422.50 | 424.00 | 421.00 | 421.50 | 0.0M |
| 2023-04-24 | 426.00 | 426.00 | 421.50 | 422.00 | 0.1M |
| 2023-04-21 | 424.00 | 426.00 | 422.00 | 424.00 | 0.0M |
| 2023-04-20 | 426.50 | 427.00 | 423.00 | 425.00 | 0.1M |
| 2023-04-19 | 427.50 | 429.00 | 427.00 | 428.50 | 0.0M |
| 2023-04-18 | 429.00 | 430.00 | 428.00 | 429.50 | 0.0M |
| 2023-04-17 | 431.00 | 431.50 | 426.50 | 428.50 | 0.1M |
| 2023-04-14 | 431.00 | 431.00 | 427.50 | 430.00 | 0.1M |
| 2023-04-13 | 424.50 | 429.00 | 424.50 | 429.00 | 0.1M |
| 2023-04-12 | 425.50 | 427.00 | 422.50 | 426.50 | 0.1M |
| 2023-04-11 | 418.50 | 422.50 | 417.50 | 422.00 | 0.1M |
| 2023-04-10 | 415.00 | 417.50 | 415.00 | 417.00 | 0.0M |
| 2023-04-07 | 414.50 | 416.00 | 413.00 | 414.50 | 0.1M |
| 2023-04-06 | 414.00 | 414.00 | 410.00 | 410.00 | 0.2M |
| 2023-04-05 | 418.50 | 418.50 | 414.00 | 414.50 | 0.3M |
| 2023-04-04 | 420.50 | 422.50 | 420.00 | 422.00 | 0.1M |
| 2023-04-03 | 422.50 | 423.50 | 419.00 | 421.00 | 0.2M |
| 2023-03-31 | 425.00 | 425.50 | 419.50 | 421.50 | 0.1M |
| 2023-03-30 | 423.00 | 425.00 | 420.50 | 422.50 | 0.2M |
| 2023-03-29 | 451.50 | 451.50 | 447.50 | 451.00 | 0.2M |
| 2023-03-28 | 453.50 | 454.00 | 449.50 | 452.00 | 0.1M |
| 2023-03-27 | 453.00 | 453.50 | 449.00 | 450.50 | 0.2M |
| 2023-03-24 | 446.50 | 453.50 | 444.50 | 453.00 | 0.1M |
| 2023-03-23 | 447.50 | 447.50 | 442.00 | 445.50 | 0.2M |
| 2023-03-22 | 449.50 | 451.00 | 447.00 | 448.50 | 0.1M |
| 2023-03-20 | 438.50 | 445.50 | 438.00 | 442.00 | 0.1M |
| 2023-03-17 | 448.00 | 448.00 | 441.00 | 441.00 | 0.1M |
| 2023-03-16 | 444.00 | 448.00 | 442.50 | 444.00 | 0.1M |
| 2023-03-15 | 444.00 | 454.50 | 444.00 | 452.50 | 0.1M |
| 2023-03-14 | 446.00 | 446.50 | 438.50 | 438.50 | 0.2M |
| 2023-03-13 | 457.00 | 458.00 | 447.00 | 450.50 | 0.3M |
| 2023-03-10 | 465.00 | 467.00 | 462.00 | 462.00 | 0.1M |
| 2023-03-09 | 466.50 | 470.00 | 465.50 | 470.00 | 0.1M |
| 2023-03-08 | 464.50 | 466.50 | 463.50 | 466.00 | 0.1M |
| 2023-03-07 | 461.00 | 464.50 | 460.00 | 464.50 | 0.1M |
| 2023-03-06 | 461.00 | 462.50 | 458.50 | 461.50 | 0.1M |
| 2023-03-03 | 454.50 | 460.50 | 454.50 | 460.00 | 0.1M |
| 2023-03-02 | 455.00 | 455.50 | 453.00 | 454.00 | 0.0M |
| 2023-03-01 | 454.00 | 456.50 | 449.50 | 454.50 | 0.1M |
| 2023-02-28 | 459.50 | 459.50 | 453.50 | 453.50 | 0.0M |
| 2023-02-27 | 455.00 | 459.50 | 454.50 | 458.00 | 0.1M |
| 2023-02-24 | 448.50 | 455.00 | 447.50 | 453.50 | 0.1M |
| 2023-02-22 | 450.00 | 450.50 | 446.00 | 447.00 | 0.0M |
| 2023-02-21 | 446.50 | 454.00 | 445.50 | 452.00 | 0.1M |
| 2023-02-20 | 443.00 | 445.50 | 442.50 | 444.00 | 0.0M |
| 2023-02-17 | 438.50 | 441.00 | 437.50 | 440.00 | 0.0M |
| 2023-02-16 | 442.00 | 442.50 | 437.50 | 440.00 | 0.0M |
| 2023-02-15 | 440.00 | 442.00 | 439.00 | 439.00 | 0.1M |
| 2023-02-14 | 448.50 | 448.50 | 434.50 | 438.50 | 0.1M |
| 2023-02-13 | 445.00 | 447.00 | 442.50 | 445.00 | 0.0M |
| 2023-02-10 | 447.50 | 449.50 | 443.50 | 444.50 | 0.1M |
| 2023-02-09 | 445.50 | 449.00 | 444.50 | 449.00 | 0.0M |
| 2023-02-08 | 446.00 | 448.50 | 444.00 | 445.50 | 0.1M |
| 2023-02-07 | 443.50 | 448.50 | 443.50 | 446.00 | 0.0M |
| 2023-02-06 | 438.50 | 444.00 | 438.50 | 442.50 | 0.1M |
| 2023-02-03 | 435.50 | 444.00 | 435.00 | 438.50 | 0.1M |
| 2023-02-02 | 441.50 | 441.50 | 436.00 | 437.00 | 0.1M |
| 2023-02-01 | 441.00 | 441.50 | 437.50 | 441.50 | 0.0M |
| 2023-01-31 | 442.00 | 442.50 | 437.50 | 438.00 | 0.0M |
| 2023-01-30 | 443.00 | 443.00 | 439.50 | 439.50 | 0.1M |
| 2023-01-27 | 443.00 | 443.00 | 437.00 | 438.00 | 0.0M |
| 2023-01-26 | 442.50 | 443.00 | 439.00 | 442.00 | 0.0M |
| 2023-01-25 | 442.00 | 442.00 | 439.00 | 441.50 | 0.0M |
| 2023-01-24 | 439.50 | 441.00 | 438.00 | 440.00 | 0.1M |
| 2023-01-23 | 439.00 | 439.00 | 435.50 | 437.50 | 0.0M |
| 2023-01-20 | 435.50 | 435.50 | 431.00 | 433.00 | 0.0M |
| 2023-01-19 | 431.50 | 434.00 | 429.50 | 431.00 | 0.0M |
| 2023-01-18 | 433.00 | 433.00 | 427.50 | 431.50 | 0.0M |
| 2023-01-17 | 430.00 | 430.00 | 425.50 | 427.50 | 0.0M |
| 2023-01-16 | 427.50 | 431.00 | 426.00 | 427.50 | 0.1M |
| 2023-01-13 | 423.00 | 425.50 | 422.50 | 424.00 | 0.0M |
| 2023-01-12 | 423.00 | 425.00 | 422.00 | 425.00 | 0.0M |
| 2023-01-11 | 420.50 | 422.00 | 419.50 | 421.00 | 0.0M |
| 2023-01-10 | 420.50 | 421.00 | 417.50 | 417.50 | 0.0M |
| 2023-01-06 | 418.00 | 420.50 | 416.50 | 420.00 | 0.0M |
| 2023-01-05 | 423.00 | 423.00 | 419.50 | 419.50 | 0.1M |
| 2023-01-04 | 424.00 | 424.50 | 421.00 | 422.50 | 0.0M |