967.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 385.00 | 386.00 | 376.00 | 382.50 | 1.1M |
| 2023-12-28 | 398.00 | 404.00 | 383.00 | 390.00 | 1.4M |
| 2023-12-27 | 384.00 | 413.50 | 380.00 | 400.00 | 2.5M |
| 2023-12-26 | 375.00 | 383.00 | 374.00 | 381.50 | 0.3M |
| 2023-12-25 | 388.00 | 388.00 | 372.50 | 375.00 | 0.5M |
| 2023-12-22 | 390.00 | 391.00 | 382.00 | 382.50 | 0.4M |
| 2023-12-21 | 381.00 | 390.00 | 377.50 | 389.00 | 0.7M |
| 2023-12-20 | 391.00 | 393.50 | 384.00 | 388.50 | 0.8M |
| 2023-12-19 | 379.00 | 396.50 | 376.00 | 391.00 | 1.6M |
| 2023-12-18 | 358.00 | 382.50 | 355.50 | 379.50 | 1.8M |
| 2023-12-15 | 362.50 | 370.00 | 354.00 | 354.50 | 1.2M |
| 2023-12-14 | 376.00 | 377.50 | 355.00 | 362.50 | 1.4M |
| 2023-12-13 | 379.50 | 381.00 | 371.50 | 373.50 | 1.3M |
| 2023-12-12 | 371.00 | 399.00 | 371.00 | 385.00 | 2.1M |
| 2023-12-11 | 380.50 | 380.50 | 370.50 | 371.00 | 0.9M |
| 2023-12-08 | 382.50 | 384.50 | 370.00 | 381.50 | 1.0M |
| 2023-12-07 | 376.00 | 380.00 | 371.00 | 372.00 | 0.5M |
| 2023-12-06 | 391.00 | 391.50 | 372.00 | 376.00 | 1.5M |
| 2023-12-05 | 386.00 | 392.50 | 371.50 | 392.50 | 1.2M |
| 2023-12-04 | 405.00 | 405.00 | 387.50 | 388.00 | 1.2M |
| 2023-12-01 | 402.00 | 412.00 | 402.00 | 405.00 | 1.0M |
| 2023-11-30 | 404.00 | 405.50 | 397.50 | 399.50 | 0.5M |
| 2023-11-29 | 406.50 | 411.00 | 399.50 | 406.00 | 1.2M |
| 2023-11-28 | 393.00 | 422.50 | 386.50 | 405.00 | 2.4M |
| 2023-11-27 | 409.00 | 412.00 | 393.00 | 393.00 | 1.2M |
| 2023-11-24 | 406.50 | 423.00 | 398.50 | 409.00 | 2.1M |
| 2023-11-23 | 406.50 | 410.50 | 394.00 | 403.00 | 1.5M |
| 2023-11-22 | 400.50 | 416.50 | 398.00 | 410.00 | 1.4M |
| 2023-11-21 | 432.50 | 434.00 | 393.50 | 409.00 | 3.3M |
| 2023-11-20 | 423.50 | 444.00 | 414.50 | 437.00 | 2.3M |
| 2023-11-17 | 396.00 | 420.00 | 391.50 | 419.50 | 3.1M |
| 2023-11-16 | 391.00 | 402.50 | 381.00 | 396.00 | 4.3M |
| 2023-11-15 | 379.00 | 393.00 | 374.50 | 390.00 | 3.6M |
| 2023-11-14 | 370.00 | 375.50 | 365.00 | 375.50 | 1.5M |
| 2023-11-13 | 368.00 | 374.50 | 355.00 | 374.50 | 2.4M |
| 2023-11-10 | 339.00 | 374.00 | 332.50 | 364.00 | 4.6M |
| 2023-11-09 | 297.00 | 345.00 | 295.00 | 330.00 | 5.4M |
| 2023-11-08 | 300.00 | 301.00 | 285.00 | 295.00 | 1.2M |
| 2023-11-07 | 300.00 | 301.00 | 289.00 | 300.00 | 1.1M |
| 2023-11-06 | 279.00 | 301.00 | 279.00 | 299.00 | 1.7M |
| 2023-11-03 | 284.00 | 284.00 | 274.00 | 277.00 | 0.4M |
| 2023-11-02 | 285.00 | 287.50 | 281.50 | 282.00 | 0.2M |
| 2023-11-01 | 284.00 | 284.00 | 277.00 | 280.00 | 0.3M |
| 2023-10-31 | 271.00 | 290.00 | 270.00 | 280.00 | 1.1M |
| 2023-10-30 | 268.00 | 271.00 | 267.00 | 271.00 | 0.4M |
| 2023-10-27 | 270.00 | 271.50 | 263.00 | 267.00 | 0.2M |
| 2023-10-26 | 270.00 | 275.00 | 264.00 | 265.50 | 0.6M |
| 2023-10-25 | 267.50 | 278.00 | 267.00 | 273.00 | 0.4M |
| 2023-10-24 | 272.00 | 273.00 | 262.00 | 265.50 | 0.5M |
| 2023-10-23 | 278.00 | 278.50 | 268.00 | 270.00 | 0.4M |
| 2023-10-20 | 270.00 | 279.00 | 264.00 | 275.50 | 0.6M |
| 2023-10-19 | 280.00 | 285.00 | 266.00 | 269.50 | 1.0M |
| 2023-10-18 | 302.00 | 305.00 | 274.00 | 281.00 | 1.4M |
| 2023-10-17 | 307.00 | 311.00 | 300.00 | 302.00 | 0.7M |
| 2023-10-16 | 310.00 | 310.00 | 301.50 | 304.00 | 0.5M |
| 2023-10-13 | 314.50 | 314.50 | 303.00 | 308.00 | 0.5M |
| 2023-10-12 | 305.00 | 316.00 | 304.50 | 315.50 | 0.6M |
| 2023-10-11 | 318.00 | 318.00 | 300.50 | 303.00 | 1.2M |
| 2023-10-06 | 317.00 | 319.00 | 312.50 | 315.50 | 0.6M |
| 2023-10-05 | 317.50 | 321.00 | 312.00 | 315.50 | 0.5M |
| 2023-10-04 | 307.00 | 318.00 | 302.00 | 314.50 | 0.7M |
| 2023-10-03 | 320.50 | 321.00 | 299.00 | 307.00 | 1.2M |
| 2023-10-02 | 306.50 | 322.00 | 306.50 | 320.50 | 0.9M |
| 2023-09-28 | 308.00 | 309.00 | 297.00 | 309.00 | 0.9M |
| 2023-09-27 | 294.50 | 311.00 | 291.50 | 306.50 | 1.2M |
| 2023-09-26 | 286.00 | 299.00 | 285.00 | 293.50 | 1.4M |
| 2023-09-25 | 272.50 | 292.50 | 270.00 | 290.00 | 1.7M |
| 2023-09-22 | 269.50 | 273.00 | 265.50 | 272.00 | 0.4M |
| 2023-09-21 | 273.50 | 275.00 | 265.50 | 271.00 | 0.5M |
| 2023-09-20 | 280.00 | 283.00 | 269.00 | 270.50 | 0.7M |
| 2023-09-19 | 281.50 | 292.00 | 278.00 | 278.50 | 1.1M |
| 2023-09-18 | 270.00 | 281.50 | 264.50 | 280.50 | 1.3M |
| 2023-09-15 | 242.00 | 277.50 | 242.00 | 277.00 | 2.7M |
| 2023-09-14 | 240.00 | 243.00 | 234.00 | 239.50 | 0.8M |
| 2023-09-13 | 240.00 | 245.00 | 231.50 | 239.00 | 1.7M |
| 2023-09-12 | 198.00 | 242.00 | 194.50 | 239.00 | 2.2M |
| 2023-09-11 | 200.00 | 202.00 | 194.50 | 196.00 | 0.2M |
| 2023-09-08 | 204.50 | 205.00 | 199.00 | 199.00 | 0.3M |
| 2023-09-07 | 209.50 | 209.50 | 201.00 | 204.50 | 0.3M |
| 2023-09-06 | 210.00 | 214.00 | 207.00 | 209.50 | 0.5M |
| 2023-09-05 | 203.00 | 212.50 | 200.00 | 208.00 | 0.5M |
| 2023-09-04 | 209.00 | 209.00 | 193.00 | 202.50 | 0.5M |
| 2023-09-01 | 199.00 | 213.50 | 197.50 | 206.50 | 0.4M |
| 2023-08-31 | 202.50 | 202.50 | 197.50 | 199.00 | 0.1M |
| 2023-08-30 | 202.00 | 203.00 | 198.50 | 201.50 | 0.1M |
| 2023-08-29 | 199.50 | 202.50 | 196.00 | 202.50 | 0.1M |
| 2023-08-28 | 198.50 | 207.00 | 197.00 | 198.50 | 0.2M |
| 2023-08-25 | 201.50 | 202.50 | 198.00 | 199.00 | 0.1M |
| 2023-08-24 | 208.00 | 208.00 | 198.50 | 201.50 | 0.2M |
| 2023-08-23 | 209.50 | 212.00 | 205.00 | 207.00 | 0.2M |
| 2023-08-22 | 209.50 | 210.50 | 206.50 | 208.00 | 0.2M |
| 2023-08-21 | 214.00 | 214.00 | 206.00 | 209.50 | 0.1M |
| 2023-08-18 | 202.00 | 214.50 | 200.00 | 209.00 | 0.6M |
| 2023-08-17 | 191.00 | 202.00 | 191.00 | 200.00 | 0.2M |
| 2023-08-16 | 189.00 | 195.00 | 189.00 | 194.00 | 0.1M |
| 2023-08-15 | 188.50 | 192.00 | 188.50 | 189.00 | 0.1M |
| 2023-08-14 | 188.00 | 191.00 | 185.00 | 188.50 | 0.1M |
| 2023-08-11 | 192.50 | 194.00 | 186.00 | 188.00 | 0.2M |
| 2023-08-10 | 191.50 | 193.00 | 189.00 | 192.50 | 0.3M |
| 2023-08-09 | 192.00 | 194.50 | 190.00 | 191.00 | 0.3M |
| 2023-08-08 | 185.00 | 195.50 | 185.00 | 191.00 | 0.8M |
| 2023-08-07 | 179.50 | 186.00 | 178.00 | 184.00 | 0.1M |
| 2023-08-04 | 181.00 | 183.00 | 177.50 | 179.00 | 0.2M |
| 2023-08-02 | 188.00 | 191.00 | 179.00 | 180.00 | 0.6M |
| 2023-08-01 | 193.00 | 194.00 | 186.50 | 188.50 | 0.4M |
| 2023-07-31 | 201.00 | 205.00 | 189.00 | 192.50 | 0.7M |
| 2023-07-28 | 204.50 | 206.50 | 201.00 | 202.00 | 0.1M |
| 2023-07-27 | 206.00 | 208.00 | 204.00 | 205.00 | 0.1M |
| 2023-07-26 | 207.00 | 208.00 | 203.50 | 206.00 | 0.1M |
| 2023-07-25 | 200.00 | 208.00 | 196.50 | 207.00 | 0.2M |
| 2023-07-24 | 199.50 | 201.00 | 197.00 | 200.00 | 0.4M |
| 2023-07-21 | 204.00 | 204.50 | 194.00 | 199.50 | 0.7M |
| 2023-07-20 | 204.00 | 205.00 | 202.00 | 204.00 | 0.1M |
| 2023-07-19 | 207.00 | 207.00 | 203.00 | 205.00 | 0.2M |
| 2023-07-18 | 211.50 | 212.50 | 205.00 | 206.00 | 0.2M |
| 2023-07-17 | 210.00 | 213.50 | 210.00 | 211.50 | 0.2M |
| 2023-07-14 | 217.50 | 217.50 | 211.00 | 213.50 | 0.2M |
| 2023-07-13 | 218.50 | 218.50 | 210.00 | 216.50 | 0.2M |
| 2023-07-12 | 221.00 | 221.50 | 216.00 | 218.00 | 0.1M |
| 2023-07-11 | 220.50 | 222.00 | 216.00 | 221.00 | 0.3M |
| 2023-07-10 | 223.50 | 225.00 | 217.00 | 221.00 | 0.1M |
| 2023-07-07 | 227.00 | 227.00 | 221.00 | 222.50 | 0.1M |
| 2023-07-06 | 218.00 | 227.50 | 217.50 | 227.00 | 0.3M |
| 2023-07-05 | 223.00 | 224.00 | 218.50 | 219.50 | 0.3M |
| 2023-07-04 | 235.00 | 236.00 | 220.00 | 223.00 | 0.8M |
| 2023-07-03 | 245.00 | 245.50 | 229.50 | 236.00 | 0.5M |
| 2023-06-30 | 239.00 | 242.00 | 230.00 | 242.00 | 0.3M |
| 2023-06-29 | 233.00 | 246.00 | 232.00 | 240.50 | 0.8M |
| 2023-06-28 | 228.00 | 233.00 | 227.00 | 233.00 | 0.2M |
| 2023-06-27 | 226.00 | 231.00 | 224.50 | 226.00 | 0.3M |
| 2023-06-26 | 223.00 | 227.00 | 222.00 | 225.00 | 0.3M |
| 2023-06-21 | 224.50 | 224.50 | 218.00 | 223.00 | 0.3M |
| 2023-06-20 | 224.00 | 226.50 | 223.00 | 225.00 | 0.2M |
| 2023-06-19 | 227.50 | 227.50 | 224.00 | 225.50 | 0.3M |
| 2023-06-16 | 231.00 | 232.00 | 224.00 | 227.50 | 0.5M |
| 2023-06-15 | 234.00 | 234.00 | 231.00 | 231.00 | 0.2M |
| 2023-06-14 | 233.00 | 234.00 | 231.00 | 234.00 | 0.1M |
| 2023-06-13 | 230.50 | 237.00 | 230.00 | 233.00 | 0.2M |
| 2023-06-12 | 232.00 | 233.00 | 229.50 | 230.50 | 0.3M |
| 2023-06-09 | 234.00 | 235.50 | 231.00 | 231.50 | 0.1M |
| 2023-06-08 | 232.50 | 237.00 | 230.50 | 232.50 | 0.1M |
| 2023-06-07 | 236.00 | 237.50 | 230.00 | 233.50 | 0.2M |
| 2023-06-06 | 238.00 | 238.50 | 234.50 | 236.00 | 0.3M |
| 2023-06-05 | 229.50 | 238.50 | 228.50 | 237.50 | 0.5M |
| 2023-06-02 | 227.50 | 231.00 | 225.00 | 229.50 | 0.3M |
| 2023-06-01 | 219.50 | 234.00 | 217.50 | 230.50 | 0.5M |
| 2023-05-31 | 220.00 | 220.00 | 217.50 | 219.00 | 0.1M |
| 2023-05-30 | 217.00 | 220.00 | 215.50 | 218.00 | 0.1M |
| 2023-05-29 | 222.50 | 222.50 | 214.00 | 217.00 | 0.3M |
| 2023-05-26 | 220.00 | 220.00 | 216.00 | 220.00 | 0.1M |
| 2023-05-25 | 222.00 | 225.00 | 216.00 | 218.00 | 0.3M |
| 2023-05-24 | 228.00 | 228.00 | 222.50 | 223.00 | 0.1M |
| 2023-05-23 | 216.00 | 230.50 | 216.00 | 225.00 | 0.3M |
| 2023-05-22 | 217.50 | 217.50 | 211.00 | 215.50 | 0.2M |
| 2023-05-19 | 223.50 | 224.50 | 216.00 | 216.00 | 0.3M |
| 2023-05-18 | 221.00 | 224.50 | 212.00 | 222.00 | 0.2M |
| 2023-05-17 | 218.50 | 221.00 | 217.50 | 220.50 | 0.1M |
| 2023-05-16 | 221.00 | 224.00 | 219.00 | 219.00 | 0.1M |
| 2023-05-15 | 222.00 | 225.00 | 217.00 | 219.00 | 0.3M |
| 2023-05-12 | 216.50 | 225.50 | 209.50 | 221.00 | 0.4M |
| 2023-05-11 | 229.00 | 230.50 | 212.50 | 218.50 | 0.6M |
| 2023-05-10 | 230.00 | 231.50 | 228.00 | 230.50 | 0.1M |
| 2023-05-09 | 238.00 | 238.50 | 227.00 | 230.50 | 0.7M |
| 2023-05-08 | 245.00 | 246.00 | 233.00 | 239.00 | 0.8M |
| 2023-05-05 | 238.00 | 250.00 | 199.00 | 245.00 | 3.1M |
| 2023-05-04 | 231.00 | 237.50 | 231.00 | 237.50 | 1.1M |
| 2023-05-03 | 231.50 | 235.50 | 227.00 | 234.00 | 0.7M |
| 2023-05-02 | 228.00 | 235.00 | 228.00 | 232.50 | 0.5M |
| 2023-04-28 | 233.00 | 234.00 | 225.00 | 229.00 | 0.4M |
| 2023-04-27 | 226.00 | 235.50 | 221.00 | 231.00 | 1.0M |
| 2023-04-26 | 203.00 | 239.00 | 199.00 | 228.00 | 1.9M |
| 2023-04-25 | 205.00 | 211.00 | 197.00 | 201.50 | 0.5M |
| 2023-04-24 | 197.00 | 211.00 | 195.00 | 205.00 | 0.6M |
| 2023-04-21 | 201.00 | 207.50 | 194.00 | 200.00 | 0.9M |
| 2023-04-20 | 229.00 | 230.00 | 201.00 | 202.00 | 2.3M |
| 2023-04-19 | 228.00 | 234.00 | 227.50 | 229.50 | 0.4M |
| 2023-04-18 | 237.00 | 240.00 | 224.00 | 228.00 | 1.4M |
| 2023-04-17 | 218.00 | 237.00 | 218.00 | 237.00 | 2.1M |
| 2023-04-14 | 205.00 | 222.00 | 205.00 | 219.00 | 1.3M |
| 2023-04-13 | 206.00 | 208.50 | 199.00 | 205.00 | 0.8M |
| 2023-04-12 | 195.00 | 206.00 | 195.00 | 206.00 | 1.5M |
| 2023-04-11 | 189.50 | 197.00 | 185.50 | 193.50 | 0.8M |
| 2023-04-10 | 185.00 | 191.00 | 180.00 | 187.00 | 0.8M |
| 2023-04-07 | 178.50 | 184.00 | 177.00 | 183.50 | 0.6M |
| 2023-04-06 | 181.00 | 181.00 | 175.00 | 177.00 | 0.5M |
| 2023-03-31 | 169.50 | 181.00 | 167.00 | 178.50 | 1.2M |
| 2023-03-30 | 169.00 | 171.00 | 168.00 | 168.00 | 0.2M |
| 2023-03-29 | 173.00 | 173.00 | 168.00 | 169.00 | 0.3M |
| 2023-03-28 | 170.00 | 176.00 | 168.50 | 172.00 | 0.7M |
| 2023-03-27 | 169.50 | 170.00 | 165.00 | 169.50 | 0.4M |
| 2023-03-24 | 171.50 | 173.00 | 166.50 | 169.50 | 0.6M |
| 2023-03-23 | 155.50 | 173.00 | 155.50 | 171.00 | 1.0M |
| 2023-03-22 | 154.00 | 157.50 | 151.50 | 157.50 | 0.5M |
| 2023-03-21 | 156.00 | 160.00 | 152.50 | 154.00 | 0.6M |
| 2023-03-20 | 159.00 | 159.00 | 152.00 | 153.00 | 0.6M |
| 2023-03-17 | 159.50 | 159.50 | 156.50 | 159.00 | 0.2M |
| 2023-03-16 | 159.00 | 160.50 | 157.50 | 158.50 | 0.1M |
| 2023-03-15 | 161.00 | 162.50 | 159.50 | 160.50 | 0.1M |
| 2023-03-14 | 161.50 | 162.00 | 157.50 | 160.00 | 0.1M |
| 2023-03-13 | 162.00 | 162.50 | 156.00 | 161.00 | 0.1M |
| 2023-03-10 | 166.00 | 171.00 | 159.50 | 161.50 | 0.5M |
| 2023-03-09 | 160.50 | 171.50 | 156.50 | 166.00 | 0.5M |
| 2023-03-08 | 161.50 | 162.00 | 156.00 | 160.00 | 0.4M |
| 2023-03-07 | 164.00 | 166.00 | 158.50 | 161.50 | 0.4M |
| 2023-03-06 | 164.00 | 168.00 | 162.50 | 163.50 | 0.2M |
| 2023-03-03 | 168.00 | 168.00 | 161.00 | 164.50 | 0.2M |
| 2023-03-02 | 170.00 | 170.50 | 163.50 | 166.00 | 0.3M |
| 2023-03-01 | 168.00 | 171.00 | 166.50 | 170.00 | 0.2M |
| 2023-02-24 | 168.00 | 173.50 | 162.00 | 168.00 | 0.5M |
| 2023-02-23 | 175.00 | 177.00 | 165.00 | 170.50 | 0.8M |
| 2023-02-22 | 172.00 | 175.00 | 171.00 | 174.00 | 0.2M |
| 2023-02-21 | 175.00 | 180.00 | 174.00 | 177.50 | 0.3M |
| 2023-02-20 | 174.50 | 181.00 | 172.00 | 174.00 | 0.3M |
| 2023-02-17 | 177.00 | 177.00 | 171.00 | 174.50 | 0.1M |
| 2023-02-16 | 177.00 | 177.00 | 169.50 | 176.00 | 0.2M |
| 2023-02-15 | 178.00 | 181.00 | 168.50 | 173.00 | 0.4M |
| 2023-02-14 | 171.00 | 180.50 | 170.50 | 178.00 | 0.6M |
| 2023-02-13 | 169.00 | 172.00 | 167.00 | 170.50 | 0.2M |
| 2023-02-10 | 165.00 | 172.50 | 162.00 | 169.00 | 0.6M |
| 2023-02-09 | 154.00 | 168.50 | 150.00 | 166.50 | 0.7M |
| 2023-02-08 | 168.00 | 168.00 | 151.50 | 154.50 | 1.3M |
| 2023-02-07 | 175.00 | 177.50 | 165.50 | 166.50 | 0.7M |
| 2023-02-06 | 168.50 | 179.00 | 167.00 | 175.50 | 0.5M |
| 2023-02-03 | 172.00 | 178.00 | 164.00 | 170.00 | 0.8M |
| 2023-02-02 | 197.00 | 197.00 | 169.50 | 174.00 | 2.2M |
| 2023-02-01 | 194.00 | 208.00 | 190.00 | 197.00 | 0.8M |
| 2023-01-31 | 192.00 | 194.00 | 188.00 | 193.00 | 0.2M |
| 2023-01-30 | 197.00 | 198.00 | 189.00 | 192.00 | 0.3M |
| 2023-01-17 | 198.00 | 199.00 | 189.00 | 193.50 | 0.7M |
| 2023-01-16 | 193.00 | 202.00 | 192.00 | 200.50 | 0.2M |
| 2023-01-13 | 204.00 | 205.00 | 194.00 | 197.00 | 0.3M |
| 2023-01-12 | 208.00 | 208.50 | 199.00 | 201.00 | 0.3M |
| 2023-01-11 | 211.50 | 211.50 | 207.50 | 208.50 | 0.2M |
| 2023-01-10 | 211.00 | 212.00 | 208.00 | 209.50 | 0.1M |
| 2023-01-09 | 211.00 | 213.50 | 205.00 | 210.00 | 0.2M |