615.00
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 | 535.00 | 540.00 | 525.00 | 540.00 | 0.0M |
| 2023-12-28 | 545.00 | 550.00 | 530.00 | 535.00 | 0.1M |
| 2023-12-27 | 545.00 | 550.00 | 545.00 | 550.00 | 0.0M |
| 2023-12-22 | 550.00 | 550.00 | 535.00 | 545.00 | 0.0M |
| 2023-12-21 | 545.00 | 550.00 | 530.00 | 550.00 | 0.0M |
| 2023-12-20 | 550.00 | 550.00 | 530.00 | 545.00 | 0.0M |
| 2023-12-19 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0M |
| 2023-12-18 | 540.00 | 560.00 | 535.00 | 550.00 | 0.0M |
| 2023-12-15 | 550.00 | 555.00 | 540.00 | 545.00 | 0.0M |
| 2023-12-14 | 550.00 | 550.00 | 540.00 | 550.00 | 0.0M |
| 2023-12-13 | 540.00 | 560.00 | 540.00 | 550.00 | 0.0M |
| 2023-12-12 | 540.00 | 540.00 | 530.00 | 540.00 | 0.0M |
| 2023-12-11 | 540.00 | 540.00 | 530.00 | 540.00 | 0.0M |
| 2023-12-08 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2023-12-07 | 540.00 | 545.00 | 530.00 | 545.00 | 0.1M |
| 2023-12-06 | 540.00 | 550.00 | 540.00 | 540.00 | 0.1M |
| 2023-12-05 | 550.00 | 555.00 | 540.00 | 540.00 | 0.0M |
| 2023-12-04 | 555.00 | 555.00 | 535.00 | 550.00 | 0.1M |
| 2023-12-01 | 545.00 | 555.00 | 545.00 | 555.00 | 0.0M |
| 2023-11-30 | 540.00 | 555.00 | 540.00 | 555.00 | 0.0M |
| 2023-11-29 | 560.00 | 560.00 | 540.00 | 555.00 | 0.1M |
| 2023-11-28 | 555.00 | 560.00 | 550.00 | 560.00 | 0.1M |
| 2023-11-27 | 560.00 | 560.00 | 550.00 | 555.00 | 0.0M |
| 2023-11-24 | 560.00 | 560.00 | 540.00 | 560.00 | 0.0M |
| 2023-11-23 | 550.00 | 560.00 | 550.00 | 560.00 | 0.0M |
| 2023-11-22 | 555.00 | 565.00 | 550.00 | 555.00 | 0.0M |
| 2023-11-21 | 560.00 | 560.00 | 545.00 | 555.00 | 0.0M |
| 2023-11-20 | 565.00 | 565.00 | 530.00 | 560.00 | 0.1M |
| 2023-11-17 | 565.00 | 570.00 | 550.00 | 565.00 | 0.0M |
| 2023-11-16 | 555.00 | 565.00 | 550.00 | 565.00 | 0.0M |
| 2023-11-15 | 555.00 | 565.00 | 550.00 | 565.00 | 0.0M |
| 2023-11-14 | 565.00 | 565.00 | 550.00 | 555.00 | 0.0M |
| 2023-11-13 | 570.00 | 580.00 | 550.00 | 575.00 | 0.0M |
| 2023-11-10 | 570.00 | 570.00 | 555.00 | 570.00 | 0.0M |
| 2023-11-09 | 570.00 | 570.00 | 550.00 | 560.00 | 0.0M |
| 2023-11-08 | 560.00 | 575.00 | 555.00 | 570.00 | 0.0M |
| 2023-11-07 | 565.00 | 575.00 | 560.00 | 575.00 | 0.0M |
| 2023-11-06 | 595.00 | 595.00 | 560.00 | 570.00 | 0.1M |
| 2023-11-03 | 565.00 | 600.00 | 565.00 | 565.00 | 0.2M |
| 2023-11-02 | 525.00 | 595.00 | 525.00 | 560.00 | 0.7M |
| 2023-11-01 | 515.00 | 625.00 | 510.00 | 525.00 | 3.2M |
| 2023-10-31 | 515.00 | 515.00 | 496.00 | 500.00 | 0.2M |
| 2023-10-30 | 505.00 | 520.00 | 505.00 | 515.00 | 0.1M |
| 2023-10-27 | 510.00 | 515.00 | 500.00 | 515.00 | 0.0M |
| 2023-10-26 | 520.00 | 520.00 | 510.00 | 515.00 | 0.0M |
| 2023-10-25 | 515.00 | 520.00 | 515.00 | 520.00 | 0.0M |
| 2023-10-24 | 515.00 | 515.00 | 510.00 | 510.00 | 0.0M |
| 2023-10-23 | 510.00 | 515.00 | 500.00 | 515.00 | 0.0M |
| 2023-10-20 | 515.00 | 515.00 | 498.00 | 515.00 | 0.1M |
| 2023-10-19 | 515.00 | 515.00 | 510.00 | 515.00 | 0.0M |
| 2023-10-18 | 520.00 | 530.00 | 515.00 | 520.00 | 0.0M |
| 2023-10-17 | 520.00 | 520.00 | 515.00 | 520.00 | 0.0M |
| 2023-10-16 | 520.00 | 520.00 | 515.00 | 520.00 | 0.0M |
| 2023-10-13 | 525.00 | 530.00 | 505.00 | 520.00 | 0.1M |
| 2023-10-12 | 530.00 | 530.00 | 520.00 | 525.00 | 0.0M |
| 2023-10-11 | 530.00 | 550.00 | 530.00 | 535.00 | 0.0M |
| 2023-10-10 | 530.00 | 545.00 | 525.00 | 530.00 | 0.0M |
| 2023-10-09 | 520.00 | 555.00 | 520.00 | 530.00 | 0.1M |
| 2023-10-06 | 515.00 | 520.00 | 515.00 | 520.00 | 0.1M |
| 2023-10-05 | 520.00 | 525.00 | 515.00 | 515.00 | 0.0M |
| 2023-10-04 | 515.00 | 520.00 | 515.00 | 515.00 | 0.0M |
| 2023-10-03 | 515.00 | 550.00 | 515.00 | 520.00 | 0.2M |
| 2023-10-02 | 515.00 | 525.00 | 515.00 | 520.00 | 0.1M |
| 2023-09-29 | 515.00 | 525.00 | 515.00 | 520.00 | 0.0M |
| 2023-09-27 | 525.00 | 525.00 | 510.00 | 515.00 | 0.0M |
| 2023-09-26 | 525.00 | 525.00 | 520.00 | 525.00 | 0.0M |
| 2023-09-25 | 520.00 | 525.00 | 520.00 | 525.00 | 0.0M |
| 2023-09-22 | 520.00 | 525.00 | 520.00 | 525.00 | 0.1M |
| 2023-09-21 | 520.00 | 520.00 | 515.00 | 520.00 | 0.2M |
| 2023-09-20 | 525.00 | 530.00 | 520.00 | 525.00 | 0.0M |
| 2023-09-19 | 525.00 | 525.00 | 515.00 | 525.00 | 0.0M |
| 2023-09-18 | 525.00 | 525.00 | 515.00 | 525.00 | 0.1M |
| 2023-09-15 | 525.00 | 525.00 | 520.00 | 525.00 | 0.1M |
| 2023-09-14 | 520.00 | 525.00 | 515.00 | 525.00 | 0.0M |
| 2023-09-13 | 520.00 | 525.00 | 515.00 | 525.00 | 0.0M |
| 2023-09-12 | 520.00 | 525.00 | 515.00 | 525.00 | 0.0M |
| 2023-09-11 | 520.00 | 520.00 | 515.00 | 520.00 | 0.1M |
| 2023-09-08 | 520.00 | 520.00 | 515.00 | 520.00 | 0.1M |
| 2023-09-07 | 520.00 | 525.00 | 510.00 | 525.00 | 0.1M |
| 2023-09-06 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2023-09-05 | 525.00 | 525.00 | 520.00 | 520.00 | 0.2M |
| 2023-09-04 | 520.00 | 530.00 | 520.00 | 530.00 | 0.0M |
| 2023-09-01 | 525.00 | 525.00 | 520.00 | 525.00 | 0.0M |
| 2023-08-31 | 520.00 | 525.00 | 515.00 | 520.00 | 0.1M |
| 2023-08-30 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0M |
| 2023-08-29 | 525.00 | 565.00 | 515.00 | 525.00 | 0.2M |
| 2023-08-28 | 525.00 | 525.00 | 515.00 | 520.00 | 0.0M |
| 2023-08-25 | 520.00 | 525.00 | 515.00 | 520.00 | 0.0M |
| 2023-08-24 | 520.00 | 525.00 | 515.00 | 520.00 | 0.1M |
| 2023-08-23 | 525.00 | 525.00 | 520.00 | 520.00 | 0.2M |
| 2023-08-22 | 530.00 | 535.00 | 525.00 | 525.00 | 0.2M |
| 2023-08-21 | 540.00 | 540.00 | 530.00 | 530.00 | 0.1M |
| 2023-08-18 | 535.00 | 540.00 | 530.00 | 540.00 | 0.0M |
| 2023-08-16 | 545.00 | 545.00 | 535.00 | 535.00 | 0.2M |
| 2023-08-15 | 545.00 | 545.00 | 530.00 | 545.00 | 0.1M |
| 2023-08-14 | 535.00 | 545.00 | 535.00 | 545.00 | 0.1M |
| 2023-08-11 | 540.00 | 545.00 | 535.00 | 545.00 | 0.0M |
| 2023-08-10 | 540.00 | 565.00 | 530.00 | 540.00 | 0.2M |
| 2023-08-09 | 550.00 | 550.00 | 530.00 | 540.00 | 0.2M |
| 2023-08-08 | 545.00 | 550.00 | 540.00 | 550.00 | 0.0M |
| 2023-08-07 | 545.00 | 550.00 | 540.00 | 545.00 | 0.1M |
| 2023-08-04 | 545.00 | 550.00 | 540.00 | 545.00 | 0.0M |
| 2023-08-03 | 550.00 | 550.00 | 545.00 | 550.00 | 0.1M |
| 2023-08-02 | 550.00 | 555.00 | 545.00 | 550.00 | 0.0M |
| 2023-08-01 | 550.00 | 565.00 | 540.00 | 560.00 | 0.2M |
| 2023-07-31 | 555.00 | 560.00 | 550.00 | 560.00 | 0.0M |
| 2023-07-28 | 570.00 | 570.00 | 540.00 | 555.00 | 0.0M |
| 2023-07-27 | 570.00 | 570.00 | 560.00 | 570.00 | 0.0M |
| 2023-07-26 | 560.00 | 570.00 | 550.00 | 570.00 | 0.1M |
| 2023-07-25 | 555.00 | 585.00 | 555.00 | 565.00 | 0.0M |
| 2023-07-24 | 560.00 | 565.00 | 555.00 | 555.00 | 0.0M |
| 2023-07-21 | 550.00 | 595.00 | 550.00 | 560.00 | 0.1M |
| 2023-07-20 | 550.00 | 550.00 | 545.00 | 545.00 | 0.0M |
| 2023-07-18 | 550.00 | 555.00 | 545.00 | 550.00 | 0.0M |
| 2023-07-17 | 545.00 | 555.00 | 540.00 | 550.00 | 0.1M |
| 2023-07-14 | 560.00 | 560.00 | 540.00 | 555.00 | 0.2M |
| 2023-07-13 | 565.00 | 565.00 | 550.00 | 560.00 | 0.0M |
| 2023-07-12 | 555.00 | 565.00 | 550.00 | 565.00 | 0.1M |
| 2023-07-11 | 575.00 | 575.00 | 540.00 | 555.00 | 0.1M |
| 2023-07-10 | 566.67 | 566.67 | 543.06 | 543.06 | 0.2M |
| 2023-07-07 | 561.94 | 576.11 | 561.94 | 566.67 | 0.1M |
| 2023-07-06 | 561.94 | 580.83 | 543.06 | 552.50 | 0.2M |
| 2023-07-05 | 557.22 | 561.94 | 538.33 | 543.06 | 0.3M |
| 2023-07-04 | 543.06 | 561.94 | 538.33 | 557.22 | 0.1M |
| 2023-07-03 | 538.33 | 543.06 | 528.89 | 543.06 | 0.1M |
| 2023-06-27 | 543.06 | 547.78 | 533.61 | 543.06 | 0.0M |
| 2023-06-26 | 533.61 | 543.06 | 524.17 | 538.33 | 0.0M |
| 2023-06-23 | 547.78 | 547.78 | 528.89 | 533.61 | 0.0M |
| 2023-06-22 | 547.78 | 547.78 | 528.89 | 543.06 | 0.0M |
| 2023-06-21 | 519.44 | 557.22 | 519.44 | 547.78 | 0.2M |
| 2023-06-20 | 519.44 | 519.44 | 514.72 | 519.44 | 0.0M |
| 2023-06-19 | 510.00 | 524.17 | 510.00 | 524.17 | 0.0M |
| 2023-06-16 | 524.17 | 528.89 | 514.72 | 528.89 | 0.0M |
| 2023-06-15 | 524.17 | 524.17 | 524.17 | 524.17 | 0.0M |
| 2023-06-14 | 524.17 | 533.61 | 519.44 | 524.17 | 0.0M |
| 2023-06-13 | 524.17 | 528.89 | 524.17 | 524.17 | 0.0M |
| 2023-06-12 | 528.89 | 533.61 | 510.00 | 524.17 | 0.1M |
| 2023-06-09 | 533.61 | 533.61 | 528.89 | 528.89 | 0.0M |
| 2023-06-08 | 519.44 | 533.61 | 519.44 | 533.61 | 0.0M |
| 2023-06-07 | 528.89 | 528.89 | 519.44 | 519.44 | 0.0M |
| 2023-06-06 | 524.17 | 524.17 | 510.00 | 524.17 | 0.0M |
| 2023-06-05 | 519.44 | 533.61 | 510.00 | 528.89 | 0.0M |
| 2023-05-31 | 524.17 | 524.17 | 510.00 | 519.44 | 0.0M |
| 2023-05-30 | 538.33 | 538.33 | 514.72 | 524.17 | 0.1M |
| 2023-05-29 | 524.17 | 538.33 | 519.44 | 538.33 | 0.0M |
| 2023-05-26 | 566.67 | 566.67 | 519.44 | 519.44 | 0.2M |
| 2023-05-25 | 533.61 | 576.11 | 528.89 | 557.22 | 0.2M |
| 2023-05-24 | 519.44 | 524.17 | 510.00 | 524.17 | 0.0M |
| 2023-05-23 | 514.72 | 519.44 | 505.28 | 519.44 | 0.0M |
| 2023-05-22 | 514.72 | 524.17 | 495.83 | 514.72 | 0.1M |
| 2023-05-19 | 528.89 | 533.61 | 510.00 | 514.72 | 0.1M |
| 2023-05-17 | 533.61 | 533.61 | 519.44 | 528.89 | 0.1M |
| 2023-05-16 | 528.89 | 528.89 | 519.44 | 528.89 | 0.0M |
| 2023-05-15 | 538.33 | 538.33 | 500.56 | 528.89 | 0.1M |
| 2023-05-12 | 538.33 | 552.50 | 528.89 | 533.61 | 0.0M |
| 2023-05-11 | 519.44 | 543.06 | 514.72 | 543.06 | 0.1M |
| 2023-05-10 | 528.89 | 528.89 | 519.44 | 524.17 | 0.0M |
| 2023-05-09 | 533.61 | 533.61 | 510.00 | 524.17 | 0.1M |
| 2023-05-08 | 538.33 | 538.33 | 528.89 | 533.61 | 0.0M |
| 2023-05-05 | 538.33 | 543.06 | 533.61 | 538.33 | 0.0M |
| 2023-05-04 | 543.06 | 552.50 | 524.17 | 538.33 | 0.1M |
| 2023-05-03 | 576.11 | 576.11 | 538.33 | 543.06 | 0.3M |
| 2023-05-02 | 613.89 | 613.89 | 576.11 | 576.11 | 0.3M |
| 2023-04-28 | 609.17 | 618.61 | 599.72 | 599.72 | 0.0M |
| 2023-04-27 | 613.89 | 613.89 | 590.28 | 609.17 | 0.1M |
| 2023-04-26 | 599.72 | 618.61 | 595.00 | 609.17 | 0.1M |
| 2023-04-18 | 618.61 | 623.33 | 599.72 | 618.61 | 0.0M |
| 2023-04-17 | 613.89 | 618.61 | 604.44 | 618.61 | 0.0M |
| 2023-04-14 | 599.72 | 613.89 | 599.72 | 613.89 | 0.0M |
| 2023-04-13 | 599.72 | 609.17 | 599.72 | 609.17 | 0.0M |
| 2023-04-12 | 609.17 | 613.89 | 595.00 | 609.17 | 0.1M |
| 2023-04-11 | 599.72 | 632.78 | 595.00 | 609.17 | 0.1M |
| 2023-04-10 | 604.44 | 609.17 | 599.72 | 604.44 | 0.0M |
| 2023-04-06 | 613.89 | 613.89 | 599.72 | 604.44 | 0.0M |
| 2023-04-05 | 613.89 | 613.89 | 604.44 | 613.89 | 0.1M |
| 2023-04-04 | 628.06 | 628.06 | 604.44 | 613.89 | 0.5M |
| 2023-04-03 | 637.50 | 637.50 | 599.72 | 623.33 | 0.1M |
| 2023-03-31 | 623.33 | 646.94 | 623.33 | 642.22 | 0.1M |
| 2023-03-30 | 637.50 | 651.67 | 637.50 | 642.22 | 0.0M |
| 2023-03-29 | 628.06 | 637.50 | 628.06 | 637.50 | 0.0M |
| 2023-03-28 | 623.33 | 642.22 | 623.33 | 623.33 | 0.0M |
| 2023-03-27 | 632.78 | 646.94 | 632.78 | 646.94 | 0.1M |
| 2023-03-24 | 618.61 | 637.50 | 618.61 | 637.50 | 0.0M |
| 2023-03-21 | 613.89 | 637.50 | 613.89 | 637.50 | 0.0M |
| 2023-03-20 | 628.06 | 651.67 | 609.17 | 637.50 | 0.1M |
| 2023-03-17 | 609.17 | 632.78 | 609.17 | 628.06 | 0.0M |
| 2023-03-16 | 628.06 | 632.78 | 590.28 | 618.61 | 0.1M |
| 2023-03-15 | 646.94 | 646.94 | 632.78 | 632.78 | 0.0M |
| 2023-03-14 | 632.78 | 651.67 | 609.17 | 646.94 | 0.1M |
| 2023-03-13 | 651.67 | 661.11 | 632.78 | 632.78 | 0.1M |
| 2023-03-10 | 642.22 | 670.56 | 642.22 | 651.67 | 0.4M |
| 2023-03-09 | 637.50 | 646.94 | 632.78 | 642.22 | 0.0M |
| 2023-03-08 | 646.94 | 646.94 | 632.78 | 637.50 | 0.1M |
| 2023-03-07 | 637.50 | 646.94 | 628.06 | 646.94 | 0.0M |
| 2023-03-06 | 646.94 | 651.67 | 637.50 | 651.67 | 0.0M |
| 2023-03-03 | 637.50 | 651.67 | 637.50 | 646.94 | 0.1M |
| 2023-03-02 | 642.22 | 642.22 | 632.78 | 637.50 | 0.0M |
| 2023-03-01 | 642.22 | 642.22 | 628.06 | 642.22 | 0.1M |
| 2023-02-28 | 632.78 | 642.22 | 623.33 | 642.22 | 0.0M |
| 2023-02-27 | 642.22 | 642.22 | 637.50 | 637.50 | 0.0M |
| 2023-02-24 | 637.50 | 642.22 | 632.78 | 642.22 | 0.0M |
| 2023-02-23 | 628.06 | 646.94 | 628.06 | 646.94 | 0.0M |
| 2023-02-22 | 642.22 | 646.94 | 628.06 | 646.94 | 0.1M |
| 2023-02-21 | 642.22 | 651.67 | 632.78 | 646.94 | 0.1M |
| 2023-02-20 | 642.22 | 646.94 | 637.50 | 642.22 | 0.0M |
| 2023-02-17 | 642.22 | 642.22 | 642.22 | 642.22 | 0.0M |
| 2023-02-16 | 628.06 | 642.22 | 623.33 | 642.22 | 0.1M |
| 2023-02-15 | 646.94 | 646.94 | 623.33 | 628.06 | 0.0M |
| 2023-02-14 | 632.78 | 646.94 | 632.78 | 646.94 | 0.0M |
| 2023-02-13 | 637.50 | 646.94 | 632.78 | 637.50 | 0.0M |
| 2023-02-10 | 637.50 | 651.67 | 628.06 | 628.06 | 0.0M |
| 2023-02-09 | 642.22 | 651.67 | 628.06 | 637.50 | 0.0M |
| 2023-02-08 | 637.50 | 646.94 | 623.33 | 642.22 | 0.1M |
| 2023-02-07 | 628.06 | 637.50 | 623.33 | 637.50 | 0.0M |
| 2023-02-06 | 623.33 | 637.50 | 623.33 | 628.06 | 0.1M |
| 2023-02-03 | 632.78 | 632.78 | 623.33 | 623.33 | 0.0M |
| 2023-02-02 | 618.61 | 637.50 | 609.17 | 632.78 | 0.2M |
| 2023-02-01 | 618.61 | 623.33 | 613.89 | 613.89 | 0.0M |
| 2023-01-31 | 618.61 | 618.61 | 613.89 | 613.89 | 0.0M |
| 2023-01-30 | 618.61 | 623.33 | 609.17 | 618.61 | 0.1M |
| 2023-01-27 | 613.89 | 618.61 | 613.89 | 618.61 | 0.1M |
| 2023-01-26 | 613.89 | 623.33 | 609.17 | 613.89 | 0.1M |
| 2023-01-25 | 618.61 | 628.06 | 609.17 | 613.89 | 0.0M |
| 2023-01-24 | 618.61 | 618.61 | 609.17 | 618.61 | 0.1M |
| 2023-01-20 | 609.17 | 623.33 | 609.17 | 618.61 | 0.1M |
| 2023-01-19 | 613.89 | 618.61 | 609.17 | 618.61 | 0.0M |
| 2023-01-18 | 613.89 | 623.33 | 604.44 | 609.17 | 0.1M |
| 2023-01-17 | 628.06 | 632.78 | 613.89 | 618.61 | 0.0M |
| 2023-01-16 | 613.89 | 628.06 | 613.89 | 618.61 | 0.0M |
| 2023-01-13 | 623.33 | 628.06 | 613.89 | 623.33 | 0.0M |
| 2023-01-12 | 618.61 | 628.06 | 604.44 | 623.33 | 0.0M |
| 2023-01-11 | 632.78 | 632.78 | 609.17 | 623.33 | 0.0M |
| 2023-01-10 | 628.06 | 632.78 | 613.89 | 632.78 | 0.0M |
| 2023-01-09 | 623.33 | 623.33 | 618.61 | 623.33 | 0.0M |
| 2023-01-06 | 623.33 | 632.78 | 604.44 | 632.78 | 0.0M |
| 2023-01-05 | 628.06 | 637.50 | 618.61 | 618.61 | 0.1M |
| 2023-01-04 | 628.06 | 637.50 | 623.33 | 628.06 | 0.0M |
| 2023-01-03 | 637.50 | 637.50 | 632.78 | 637.50 | 0.2M |
| 2023-01-02 | 632.78 | 637.50 | 628.06 | 637.50 | 0.0M |