1,177.10
最后更新: 2025-10-01
| 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 | 498.00 | 510.00 | 492.00 | 500.00 | 0.1M |
| 2023-12-28 | 460.00 | 494.50 | 460.00 | 494.50 | 0.0M |
| 2023-12-27 | 444.40 | 470.00 | 444.40 | 460.00 | 0.0M |
| 2023-12-26 | 455.00 | 470.50 | 450.00 | 450.00 | 0.0M |
| 2023-12-22 | 478.25 | 478.25 | 462.01 | 462.01 | 0.0M |
| 2023-12-21 | 470.00 | 475.00 | 468.75 | 470.00 | 0.0M |
| 2023-12-20 | 476.00 | 477.00 | 462.00 | 473.00 | 0.0M |
| 2023-12-19 | 486.70 | 495.00 | 474.96 | 476.00 | 0.0M |
| 2023-12-18 | 497.00 | 497.95 | 490.00 | 490.01 | 0.0M |
| 2023-12-15 | 495.00 | 500.00 | 490.01 | 496.00 | 0.0M |
| 2023-12-14 | 488.00 | 496.00 | 485.50 | 495.00 | 0.0M |
| 2023-12-13 | 490.00 | 497.45 | 485.10 | 495.00 | 0.0M |
| 2023-12-12 | 490.00 | 490.00 | 487.00 | 489.99 | 0.0M |
| 2023-12-11 | 490.00 | 490.00 | 484.00 | 488.00 | 0.0M |
| 2023-12-08 | 486.00 | 490.10 | 484.10 | 485.00 | 0.1M |
| 2023-12-07 | 486.50 | 492.00 | 485.21 | 485.21 | 0.0M |
| 2023-12-06 | 490.00 | 494.00 | 485.00 | 486.00 | 0.0M |
| 2023-12-05 | 485.00 | 490.00 | 483.00 | 483.00 | 0.0M |
| 2023-12-04 | 499.75 | 499.75 | 485.51 | 492.50 | 0.0M |
| 2023-12-01 | 484.00 | 502.00 | 480.00 | 489.85 | 0.3M |
| 2023-11-30 | 498.00 | 498.00 | 481.00 | 484.00 | 0.0M |
| 2023-11-29 | 485.00 | 499.00 | 475.01 | 489.00 | 0.0M |
| 2023-11-28 | 465.10 | 490.00 | 465.10 | 488.00 | 0.0M |
| 2023-11-27 | 465.00 | 474.80 | 461.00 | 471.00 | 0.0M |
| 2023-11-24 | 470.00 | 470.00 | 460.00 | 466.00 | 0.0M |
| 2023-11-23 | 472.00 | 481.50 | 470.00 | 470.10 | 0.0M |
| 2023-11-22 | 460.01 | 475.00 | 458.00 | 471.00 | 0.0M |
| 2023-11-21 | 460.00 | 465.00 | 459.00 | 460.00 | 0.1M |
| 2023-11-20 | 456.00 | 468.95 | 456.00 | 460.00 | 0.0M |
| 2023-11-17 | 450.10 | 465.00 | 450.00 | 465.00 | 0.0M |
| 2023-11-16 | 446.00 | 465.00 | 446.00 | 450.00 | 0.1M |
| 2023-11-15 | 446.00 | 458.00 | 446.00 | 448.00 | 0.0M |
| 2023-11-14 | 439.00 | 452.00 | 439.00 | 450.10 | 0.0M |
| 2023-11-13 | 435.00 | 462.45 | 430.00 | 450.00 | 0.0M |
| 2023-11-10 | 430.00 | 433.00 | 426.00 | 430.00 | 0.0M |
| 2023-11-08 | 426.01 | 430.00 | 426.01 | 430.00 | 0.0M |
| 2023-11-07 | 435.00 | 435.00 | 421.00 | 429.00 | 0.0M |
| 2023-11-06 | 437.95 | 437.95 | 425.51 | 427.00 | 0.0M |
| 2023-11-03 | 428.00 | 437.85 | 428.00 | 428.10 | 0.1M |
| 2023-11-02 | 426.00 | 426.00 | 416.50 | 426.00 | 0.0M |
| 2023-11-01 | 420.00 | 426.00 | 419.99 | 426.00 | 0.0M |
| 2023-10-31 | 425.00 | 425.00 | 412.00 | 419.50 | 0.0M |
| 2023-10-30 | 420.10 | 430.00 | 412.00 | 414.99 | 0.1M |
| 2023-10-27 | 420.00 | 447.95 | 418.01 | 418.08 | 0.0M |
| 2023-10-26 | 438.50 | 438.50 | 427.00 | 428.98 | 0.0M |
| 2023-10-25 | 435.00 | 439.95 | 430.00 | 430.15 | 0.0M |
| 2023-10-24 | 427.00 | 439.50 | 426.00 | 433.10 | 0.0M |
| 2023-10-23 | 422.45 | 438.00 | 413.00 | 427.00 | 0.2M |
| 2023-10-20 | 422.00 | 422.00 | 412.00 | 414.50 | 0.0M |
| 2023-10-19 | 409.00 | 415.00 | 408.00 | 415.00 | 0.0M |
| 2023-10-18 | 408.50 | 413.10 | 408.00 | 411.00 | 0.0M |
| 2023-10-17 | 414.97 | 414.97 | 400.00 | 408.90 | 0.0M |
| 2023-10-16 | 392.00 | 412.75 | 392.00 | 408.00 | 0.0M |
| 2023-10-13 | 409.00 | 423.80 | 406.00 | 408.69 | 0.1M |
| 2023-10-12 | 381.00 | 405.33 | 381.00 | 405.00 | 0.1M |
| 2023-10-11 | 384.95 | 384.95 | 376.00 | 377.00 | 0.0M |
| 2023-10-10 | 365.00 | 380.50 | 365.00 | 380.00 | 0.0M |
| 2023-10-09 | 370.10 | 378.00 | 370.00 | 372.00 | 0.0M |
| 2023-10-06 | 374.00 | 376.00 | 371.00 | 371.00 | 0.0M |
| 2023-10-05 | 376.95 | 377.00 | 373.00 | 374.00 | 0.0M |
| 2023-10-04 | 379.95 | 379.95 | 372.50 | 372.50 | 0.0M |
| 2023-10-03 | 373.50 | 375.00 | 373.50 | 375.00 | 0.0M |
| 2023-10-02 | 373.60 | 379.50 | 370.00 | 374.99 | 0.0M |
| 2023-09-28 | 360.11 | 394.67 | 360.11 | 380.00 | 0.0M |
| 2023-09-27 | 364.00 | 370.00 | 364.00 | 370.00 | 0.0M |
| 2023-09-26 | 370.00 | 370.00 | 359.00 | 366.50 | 0.0M |
| 2023-09-25 | 366.30 | 373.90 | 366.00 | 370.00 | 0.0M |
| 2023-09-22 | 353.20 | 370.00 | 353.00 | 370.00 | 0.0M |
| 2023-09-21 | 339.99 | 356.00 | 339.99 | 356.00 | 0.0M |
| 2023-09-20 | 337.00 | 338.50 | 337.00 | 338.50 | 0.0M |
| 2023-09-19 | 337.00 | 339.20 | 330.00 | 336.70 | 0.0M |
| 2023-09-18 | 340.00 | 340.00 | 335.00 | 338.50 | 0.0M |
| 2023-09-15 | 345.00 | 345.00 | 336.00 | 337.46 | 0.0M |
| 2023-09-14 | 338.93 | 338.93 | 335.00 | 336.99 | 0.0M |
| 2023-09-13 | 346.00 | 346.00 | 338.50 | 339.00 | 0.0M |
| 2023-09-12 | 367.00 | 367.00 | 343.02 | 345.00 | 0.0M |
| 2023-09-11 | 355.00 | 355.00 | 346.00 | 346.00 | 0.0M |
| 2023-09-08 | 356.50 | 358.50 | 353.00 | 353.12 | 0.0M |
| 2023-09-07 | 361.50 | 361.50 | 352.60 | 353.35 | 0.0M |
| 2023-09-06 | 360.00 | 360.00 | 354.00 | 354.96 | 0.0M |
| 2023-09-05 | 364.80 | 364.80 | 360.00 | 360.00 | 0.0M |
| 2023-09-04 | 360.00 | 362.00 | 360.00 | 361.50 | 0.0M |
| 2023-09-01 | 350.25 | 361.00 | 350.25 | 358.50 | 0.0M |
| 2023-08-31 | 363.50 | 363.50 | 355.00 | 355.00 | 0.0M |
| 2023-08-30 | 368.55 | 368.55 | 365.00 | 367.00 | 0.0M |
| 2023-08-29 | 373.01 | 383.00 | 367.50 | 369.05 | 0.0M |
| 2023-08-28 | 375.00 | 378.95 | 372.75 | 374.00 | 0.0M |
| 2023-08-25 | 379.00 | 379.00 | 372.00 | 377.00 | 0.0M |
| 2023-08-24 | 376.49 | 376.49 | 374.00 | 374.00 | 0.0M |
| 2023-08-23 | 372.00 | 372.00 | 365.10 | 370.00 | 0.0M |
| 2023-08-22 | 375.00 | 383.98 | 375.00 | 375.11 | 0.0M |
| 2023-08-21 | 385.50 | 385.50 | 377.00 | 377.00 | 0.0M |
| 2023-08-18 | 383.75 | 383.75 | 379.00 | 383.50 | 0.0M |
| 2023-08-17 | 385.00 | 385.00 | 377.00 | 381.50 | 0.0M |
| 2023-08-16 | 385.00 | 387.45 | 381.00 | 381.00 | 0.0M |
| 2023-08-15 | 392.50 | 394.50 | 387.00 | 390.01 | 0.0M |
| 2023-08-11 | 385.00 | 395.00 | 380.15 | 390.00 | 0.0M |
| 2023-08-10 | 386.00 | 386.00 | 382.05 | 383.80 | 0.0M |
| 2023-08-09 | 386.00 | 390.00 | 380.00 | 380.11 | 0.0M |
| 2023-08-08 | 391.00 | 395.00 | 385.00 | 385.01 | 0.0M |
| 2023-08-07 | 397.00 | 405.00 | 394.99 | 400.00 | 0.0M |
| 2023-08-04 | 392.31 | 398.00 | 392.31 | 396.00 | 0.0M |
| 2023-08-03 | 387.50 | 409.99 | 383.00 | 396.00 | 0.1M |
| 2023-08-02 | 376.00 | 386.90 | 376.00 | 382.00 | 0.0M |
| 2023-08-01 | 366.02 | 383.00 | 366.00 | 380.90 | 0.0M |
| 2023-07-31 | 374.49 | 374.49 | 365.00 | 372.00 | 0.0M |
| 2023-07-27 | 379.90 | 379.90 | 368.55 | 372.00 | 0.0M |
| 2023-07-26 | 366.60 | 375.00 | 366.00 | 371.81 | 0.0M |
| 2023-07-25 | 378.98 | 378.98 | 368.00 | 368.50 | 0.0M |
| 2023-07-24 | 370.00 | 370.25 | 365.75 | 365.75 | 0.0M |
| 2023-07-21 | 374.99 | 375.50 | 366.00 | 369.10 | 0.0M |
| 2023-07-20 | 369.00 | 372.00 | 367.00 | 372.00 | 0.0M |
| 2023-07-19 | 375.00 | 377.00 | 366.00 | 370.00 | 0.0M |
| 2023-07-18 | 387.00 | 387.00 | 378.00 | 380.00 | 0.0M |
| 2023-07-17 | 385.00 | 385.00 | 381.00 | 385.00 | 0.0M |
| 2023-07-14 | 392.00 | 398.00 | 385.00 | 386.10 | 0.0M |
| 2023-07-13 | 380.89 | 400.00 | 380.00 | 387.00 | 0.1M |
| 2023-07-12 | 370.11 | 382.00 | 370.11 | 380.00 | 0.0M |
| 2023-07-11 | 362.90 | 383.99 | 360.05 | 380.00 | 0.1M |
| 2023-07-10 | 359.00 | 364.00 | 357.00 | 362.00 | 0.0M |
| 2023-07-07 | 360.00 | 360.00 | 355.00 | 357.99 | 0.0M |
| 2023-07-06 | 337.00 | 360.50 | 337.00 | 355.15 | 0.0M |
| 2023-07-05 | 352.05 | 353.50 | 348.00 | 350.00 | 0.0M |
| 2023-07-04 | 351.20 | 356.99 | 348.25 | 351.10 | 0.0M |
| 2023-07-03 | 360.00 | 360.99 | 345.00 | 357.00 | 0.0M |
| 2023-06-27 | 336.56 | 340.99 | 331.01 | 340.00 | 0.0M |
| 2023-06-26 | 330.00 | 340.00 | 329.00 | 340.00 | 0.0M |
| 2023-06-23 | 328.19 | 332.00 | 327.10 | 329.00 | 0.0M |
| 2023-06-22 | 333.90 | 333.90 | 322.10 | 330.00 | 0.0M |
| 2023-06-21 | 338.45 | 338.45 | 327.75 | 328.93 | 0.0M |
| 2023-06-20 | 341.00 | 342.00 | 329.00 | 329.00 | 0.0M |
| 2023-06-19 | 358.00 | 358.00 | 340.00 | 342.50 | 0.0M |
| 2023-06-16 | 361.00 | 370.01 | 355.00 | 357.50 | 0.0M |
| 2023-06-15 | 365.22 | 365.22 | 359.13 | 360.85 | 0.0M |
| 2023-06-14 | 366.09 | 369.57 | 365.70 | 365.70 | 0.0M |
| 2023-06-13 | 372.61 | 372.61 | 363.48 | 365.21 | 0.0M |
| 2023-06-12 | 386.95 | 387.83 | 368.70 | 373.91 | 0.0M |
| 2023-06-09 | 378.87 | 395.61 | 378.26 | 393.04 | 0.1M |
| 2023-06-08 | 372.17 | 382.61 | 372.17 | 375.65 | 0.0M |
| 2023-06-07 | 364.35 | 378.26 | 364.35 | 369.57 | 0.0M |
| 2023-06-06 | 364.35 | 365.22 | 359.15 | 361.74 | 0.0M |
| 2023-06-05 | 358.26 | 360.96 | 358.26 | 360.96 | 0.0M |
| 2023-06-02 | 356.96 | 360.87 | 356.52 | 360.22 | 0.0M |
| 2023-06-01 | 358.26 | 360.58 | 356.52 | 360.00 | 0.0M |
| 2023-05-31 | 359.35 | 360.87 | 356.63 | 358.25 | 0.0M |
| 2023-05-30 | 363.48 | 363.48 | 360.87 | 360.87 | 0.0M |
| 2023-05-29 | 360.87 | 365.22 | 359.22 | 362.17 | 0.0M |
| 2023-05-26 | 362.61 | 364.96 | 360.87 | 362.22 | 0.0M |
| 2023-05-25 | 367.83 | 367.83 | 362.87 | 363.04 | 0.0M |
| 2023-05-24 | 365.22 | 365.22 | 363.50 | 363.50 | 0.0M |
| 2023-05-23 | 369.47 | 369.47 | 364.35 | 365.13 | 0.0M |
| 2023-05-22 | 372.17 | 372.17 | 365.22 | 365.22 | 0.0M |
| 2023-05-19 | 359.13 | 373.90 | 359.13 | 373.90 | 0.0M |
| 2023-05-18 | 364.35 | 364.35 | 361.74 | 361.74 | 0.0M |
| 2023-05-17 | 365.21 | 367.81 | 364.35 | 364.35 | 0.0M |
| 2023-05-16 | 368.70 | 368.70 | 365.21 | 365.21 | 0.0M |
| 2023-05-15 | 366.96 | 369.57 | 362.61 | 368.61 | 0.0M |
| 2023-05-12 | 373.86 | 380.87 | 369.56 | 369.70 | 0.0M |
| 2023-05-11 | 370.44 | 373.48 | 369.57 | 369.57 | 0.0M |
| 2023-05-10 | 366.17 | 373.91 | 366.17 | 370.44 | 0.0M |
| 2023-05-09 | 373.96 | 379.87 | 372.17 | 372.17 | 0.0M |
| 2023-05-08 | 378.26 | 380.87 | 376.09 | 380.87 | 0.0M |
| 2023-05-05 | 369.58 | 378.26 | 369.58 | 376.52 | 0.0M |
| 2023-05-04 | 381.96 | 381.74 | 376.52 | 377.39 | 0.0M |
| 2023-05-03 | 376.52 | 381.74 | 376.52 | 379.57 | 0.0M |
| 2023-05-02 | 386.09 | 387.83 | 374.13 | 382.61 | 0.0M |
| 2023-04-28 | 363.91 | 382.61 | 360.78 | 379.99 | 0.0M |
| 2023-04-27 | 361.75 | 367.38 | 357.00 | 357.00 | 0.0M |
| 2023-04-26 | 360.87 | 366.60 | 360.87 | 364.35 | 0.0M |
| 2023-04-20 | 366.91 | 366.91 | 363.49 | 365.22 | 0.0M |
| 2023-04-19 | 368.26 | 368.26 | 362.18 | 366.91 | 0.0M |
| 2023-04-18 | 364.78 | 369.78 | 360.61 | 360.61 | 0.0M |
| 2023-04-17 | 365.22 | 369.48 | 360.00 | 364.48 | 0.0M |
| 2023-04-13 | 376.24 | 379.45 | 371.15 | 378.65 | 0.0M |
| 2023-04-12 | 373.12 | 373.91 | 370.87 | 372.73 | 0.0M |
| 2023-04-11 | 372.33 | 373.52 | 371.27 | 371.54 | 0.0M |
| 2023-04-10 | 375.49 | 376.28 | 373.04 | 373.04 | 0.0M |
| 2023-04-07 | 367.83 | 375.45 | 367.83 | 373.12 | 0.0M |
| 2023-04-06 | 373.79 | 373.91 | 371.54 | 373.04 | 0.0M |
| 2023-04-05 | 371.54 | 375.49 | 367.59 | 371.54 | 0.0M |
| 2023-04-04 | 375.42 | 375.42 | 370.45 | 372.33 | 0.0M |
| 2023-04-03 | 371.54 | 375.41 | 371.54 | 375.41 | 0.0M |
| 2023-03-31 | 373.12 | 375.09 | 370.09 | 373.91 | 0.0M |
| 2023-03-30 | 372.33 | 375.09 | 370.75 | 372.33 | 0.0M |
| 2023-03-29 | 374.70 | 377.47 | 371.54 | 373.12 | 0.0M |
| 2023-03-28 | 371.54 | 375.49 | 363.64 | 372.33 | 2.2M |
| 2023-03-27 | 367.67 | 371.45 | 367.67 | 369.96 | 0.0M |
| 2023-03-24 | 367.59 | 371.54 | 367.59 | 367.59 | 0.0M |
| 2023-03-22 | 375.49 | 375.49 | 369.96 | 371.54 | 0.1M |
| 2023-03-21 | 368.44 | 373.20 | 368.44 | 371.15 | 0.6M |
| 2023-03-20 | 371.54 | 371.54 | 369.64 | 369.96 | 0.0M |
| 2023-03-17 | 371.53 | 371.54 | 369.19 | 369.57 | 0.0M |
| 2023-03-16 | 370.89 | 375.81 | 370.36 | 370.75 | 0.5M |
| 2023-03-15 | 378.66 | 378.66 | 370.59 | 370.75 | 0.0M |
| 2023-03-14 | 375.49 | 375.49 | 370.75 | 371.54 | 0.0M |
| 2023-03-13 | 371.25 | 378.26 | 371.25 | 371.54 | 0.0M |
| 2023-03-10 | 379.45 | 379.45 | 369.96 | 371.54 | 0.0M |
| 2023-03-09 | 375.49 | 379.45 | 372.67 | 375.88 | 0.0M |
| 2023-03-08 | 376.68 | 376.68 | 371.54 | 371.54 | 0.0M |
| 2023-03-07 | 379.45 | 380.22 | 374.70 | 375.49 | 0.0M |
| 2023-03-06 | 375.65 | 381.00 | 372.73 | 378.64 | 0.0M |
| 2023-03-03 | 374.70 | 379.37 | 371.15 | 375.49 | 0.1M |
| 2023-03-02 | 371.54 | 379.29 | 366.01 | 374.86 | 0.1M |
| 2023-03-01 | 381.82 | 381.82 | 359.69 | 371.53 | 0.0M |
| 2023-02-28 | 375.49 | 377.08 | 373.91 | 373.91 | 0.0M |
| 2023-02-27 | 382.60 | 382.60 | 375.49 | 379.05 | 0.0M |
| 2023-02-24 | 381.01 | 384.94 | 375.10 | 377.95 | 0.0M |
| 2023-02-23 | 383.32 | 387.00 | 375.50 | 378.27 | 0.1M |
| 2023-02-22 | 394.47 | 400.79 | 382.62 | 384.19 | 0.2M |
| 2023-02-21 | 391.22 | 395.26 | 388.14 | 395.26 | 0.0M |
| 2023-02-20 | 388.14 | 392.88 | 384.30 | 384.30 | 0.0M |
| 2023-02-17 | 380.24 | 389.72 | 380.24 | 389.33 | 0.0M |
| 2023-02-16 | 383.36 | 387.35 | 379.45 | 379.45 | 0.1M |
| 2023-02-15 | 383.36 | 383.39 | 379.44 | 379.45 | 0.0M |
| 2023-02-14 | 385.77 | 385.77 | 377.48 | 379.45 | 0.0M |
| 2023-02-13 | 379.45 | 385.77 | 377.08 | 379.45 | 0.0M |
| 2023-02-10 | 383.40 | 383.40 | 377.87 | 381.82 | 0.0M |
| 2023-02-09 | 377.87 | 388.10 | 377.87 | 383.40 | 0.0M |
| 2023-02-08 | 377.08 | 381.82 | 367.59 | 375.45 | 0.0M |
| 2023-02-07 | 372.10 | 373.91 | 367.59 | 369.96 | 0.0M |
| 2023-02-06 | 362.93 | 369.12 | 362.93 | 363.64 | 0.0M |
| 2023-02-03 | 362.85 | 362.85 | 362.85 | 362.85 | 0.0M |
| 2023-02-02 | 362.85 | 367.59 | 361.27 | 363.64 | 0.0M |
| 2023-02-01 | 363.60 | 363.64 | 357.70 | 359.68 | 0.0M |
| 2023-01-31 | 355.73 | 358.89 | 353.36 | 354.15 | 0.0M |
| 2023-01-30 | 375.45 | 375.49 | 353.44 | 355.73 | 0.0M |
| 2023-01-27 | 385.34 | 385.34 | 363.64 | 363.64 | 0.0M |
| 2023-01-26 | 369.17 | 373.12 | 367.59 | 371.54 | 0.0M |
| 2023-01-25 | 379.45 | 379.45 | 372.89 | 374.70 | 0.0M |
| 2023-01-24 | 379.45 | 382.41 | 378.28 | 379.45 | 0.0M |
| 2023-01-23 | 392.89 | 392.89 | 379.45 | 379.45 | 0.0M |
| 2023-01-20 | 402.37 | 405.53 | 384.98 | 387.35 | 0.0M |
| 2023-01-19 | 408.70 | 408.70 | 393.68 | 396.04 | 0.0M |
| 2023-01-18 | 403.95 | 403.95 | 391.71 | 395.26 | 0.0M |
| 2023-01-17 | 418.18 | 418.18 | 399.21 | 404.74 | 0.0M |
| 2023-01-16 | 432.02 | 432.09 | 415.91 | 418.70 | 0.0M |
| 2023-01-13 | 420.55 | 420.55 | 418.97 | 418.97 | 0.0M |
| 2023-01-12 | 426.92 | 427.27 | 424.90 | 424.90 | 0.0M |
| 2023-01-11 | 432.41 | 433.79 | 426.88 | 433.79 | 0.0M |
| 2023-01-10 | 433.95 | 433.95 | 428.46 | 433.20 | 0.0M |
| 2023-01-09 | 447.43 | 450.59 | 426.88 | 426.88 | 0.0M |
| 2023-01-06 | 443.48 | 450.44 | 443.48 | 447.86 | 0.0M |
| 2023-01-05 | 433.60 | 445.81 | 433.60 | 445.81 | 0.0M |
| 2023-01-04 | 433.28 | 441.90 | 433.28 | 441.90 | 0.0M |
| 2023-01-03 | 427.67 | 454.55 | 426.88 | 430.83 | 0.0M |
| 2023-01-02 | 433.58 | 434.78 | 422.93 | 429.25 | 0.0M |