817.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 410.00 | 426.50 | 406.50 | 413.00 | 0.1M |
| 2021-12-29 | 402.50 | 411.50 | 397.50 | 397.50 | 0.0M |
| 2021-12-28 | 409.00 | 411.00 | 405.00 | 405.50 | 0.0M |
| 2021-12-27 | 420.00 | 420.50 | 400.00 | 403.00 | 0.0M |
| 2021-12-24 | 426.00 | 469.00 | 420.50 | 420.50 | 0.1M |
| 2021-12-23 | 442.00 | 442.00 | 426.00 | 426.00 | 0.0M |
| 2021-12-22 | 450.00 | 450.00 | 430.00 | 441.00 | 0.0M |
| 2021-12-21 | 450.00 | 457.50 | 436.00 | 452.50 | 0.1M |
| 2021-12-20 | 452.50 | 452.50 | 424.50 | 427.50 | 0.0M |
| 2021-12-17 | 450.50 | 452.50 | 441.50 | 450.00 | 0.0M |
| 2021-12-16 | 459.00 | 459.00 | 425.00 | 432.50 | 0.0M |
| 2021-12-15 | 435.00 | 457.50 | 425.00 | 457.50 | 0.0M |
| 2021-12-14 | 420.00 | 435.00 | 411.00 | 435.00 | 0.0M |
| 2021-12-13 | 409.00 | 438.00 | 409.00 | 435.00 | 0.0M |
| 2021-12-10 | 439.00 | 439.00 | 408.50 | 409.00 | 0.0M |
| 2021-12-09 | 453.00 | 453.00 | 437.00 | 439.00 | 0.0M |
| 2021-12-08 | 445.00 | 446.50 | 430.00 | 445.50 | 0.0M |
| 2021-12-07 | 464.50 | 464.50 | 442.00 | 452.50 | 0.0M |
| 2021-12-06 | 435.00 | 459.50 | 401.00 | 458.50 | 0.0M |
| 2021-12-03 | 450.00 | 450.00 | 446.25 | 450.00 | 0.0M |
| 2021-12-02 | 451.50 | 452.50 | 433.50 | 451.50 | 0.0M |
| 2021-12-01 | 450.00 | 460.00 | 447.75 | 452.50 | 0.1M |
| 2021-11-30 | 450.00 | 455.00 | 436.00 | 447.75 | 0.1M |
| 2021-11-29 | 426.50 | 442.25 | 414.50 | 417.75 | 0.0M |
| 2021-11-26 | 445.00 | 447.25 | 421.25 | 439.75 | 0.0M |
| 2021-11-25 | 450.00 | 450.00 | 444.00 | 445.00 | 0.0M |
| 2021-11-24 | 450.00 | 461.25 | 445.25 | 450.00 | 0.0M |
| 2021-11-22 | 446.75 | 455.75 | 443.25 | 449.50 | 0.1M |
| 2021-11-19 | 457.25 | 457.25 | 443.00 | 446.75 | 0.0M |
| 2021-11-18 | 450.25 | 460.00 | 441.25 | 447.25 | 0.1M |
| 2021-11-17 | 424.25 | 447.50 | 423.50 | 444.75 | 0.0M |
| 2021-11-16 | 424.75 | 424.75 | 412.50 | 417.25 | 0.0M |
| 2021-11-15 | 421.50 | 424.75 | 414.25 | 423.75 | 0.0M |
| 2021-11-12 | 421.50 | 421.50 | 415.50 | 420.00 | 0.0M |
| 2021-11-11 | 416.50 | 418.00 | 412.50 | 412.50 | 0.0M |
| 2021-11-10 | 414.75 | 428.75 | 414.75 | 419.00 | 0.0M |
| 2021-11-09 | 422.25 | 431.50 | 414.50 | 414.75 | 0.0M |
| 2021-11-08 | 433.00 | 433.00 | 412.50 | 422.25 | 0.0M |
| 2021-11-05 | 449.50 | 449.50 | 432.25 | 433.00 | 0.0M |
| 2021-11-04 | 459.25 | 460.00 | 430.00 | 445.00 | 0.1M |
| 2021-11-02 | 475.00 | 485.75 | 427.50 | 444.25 | 0.3M |
| 2021-11-01 | 414.50 | 422.50 | 409.00 | 411.25 | 0.0M |
| 2021-10-29 | 413.25 | 421.25 | 407.75 | 414.50 | 0.0M |
| 2021-10-28 | 402.50 | 429.25 | 401.25 | 413.75 | 0.1M |
| 2021-10-27 | 376.25 | 407.75 | 376.25 | 392.50 | 0.1M |
| 2021-10-26 | 376.50 | 387.50 | 376.25 | 386.25 | 0.1M |
| 2021-10-25 | 384.25 | 384.25 | 380.50 | 381.25 | 0.0M |
| 2021-10-22 | 385.00 | 385.50 | 384.25 | 384.25 | 0.0M |
| 2021-10-21 | 387.75 | 391.25 | 386.00 | 386.00 | 0.0M |
| 2021-10-20 | 392.50 | 395.00 | 384.00 | 389.50 | 0.1M |
| 2021-10-19 | 394.75 | 395.00 | 388.75 | 390.75 | 0.0M |
| 2021-10-18 | 395.50 | 404.75 | 388.25 | 404.75 | 0.0M |
| 2021-10-15 | 413.00 | 422.50 | 381.50 | 405.50 | 0.3M |
| 2021-10-14 | 419.75 | 444.75 | 413.25 | 429.75 | 0.2M |
| 2021-10-13 | 402.00 | 410.00 | 401.50 | 410.00 | 0.0M |
| 2021-10-12 | 403.50 | 406.25 | 397.75 | 402.00 | 0.1M |
| 2021-10-11 | 399.25 | 405.25 | 396.00 | 403.25 | 0.0M |
| 2021-10-08 | 401.00 | 404.50 | 395.75 | 395.75 | 0.0M |
| 2021-10-07 | 405.00 | 409.75 | 391.00 | 391.00 | 0.0M |
| 2021-10-06 | 406.25 | 407.50 | 395.50 | 405.00 | 0.0M |
| 2021-10-05 | 412.00 | 412.75 | 384.25 | 406.00 | 0.0M |
| 2021-10-04 | 411.25 | 419.00 | 409.00 | 414.25 | 0.0M |
| 2021-10-01 | 417.50 | 417.50 | 405.00 | 411.25 | 0.0M |
| 2021-09-30 | 411.25 | 426.00 | 411.25 | 421.75 | 0.0M |
| 2021-09-29 | 407.50 | 412.50 | 407.50 | 411.25 | 0.0M |
| 2021-09-28 | 410.25 | 411.25 | 402.25 | 410.25 | 0.0M |
| 2021-09-27 | 410.50 | 411.00 | 401.50 | 402.50 | 0.0M |
| 2021-09-24 | 408.75 | 415.00 | 401.25 | 401.25 | 0.0M |
| 2021-09-22 | 411.75 | 411.75 | 400.00 | 408.75 | 0.0M |
| 2021-09-21 | 397.50 | 404.75 | 365.00 | 404.75 | 0.0M |
| 2021-09-17 | 393.25 | 396.00 | 385.00 | 395.75 | 0.0M |
| 2021-09-16 | 394.25 | 396.75 | 377.75 | 396.00 | 0.0M |
| 2021-09-15 | 395.25 | 396.25 | 385.25 | 394.25 | 0.0M |
| 2021-09-14 | 382.50 | 383.25 | 382.50 | 383.25 | 0.0M |
| 2021-09-13 | 390.00 | 397.25 | 377.50 | 377.50 | 0.0M |
| 2021-09-10 | 385.50 | 390.75 | 370.75 | 390.75 | 0.0M |
| 2021-09-09 | 377.50 | 380.00 | 377.25 | 377.25 | 0.0M |
| 2021-09-08 | 371.75 | 382.25 | 371.75 | 382.25 | 0.0M |
| 2021-09-07 | 371.25 | 378.75 | 369.75 | 374.75 | 0.0M |
| 2021-09-06 | 376.25 | 381.25 | 373.25 | 381.25 | 0.0M |
| 2021-09-03 | 378.50 | 378.50 | 372.50 | 378.25 | 0.0M |
| 2021-09-02 | 369.25 | 377.50 | 369.25 | 377.50 | 0.0M |
| 2021-09-01 | 365.50 | 370.25 | 365.50 | 370.00 | 0.0M |
| 2021-08-31 | 365.00 | 375.00 | 365.00 | 365.25 | 0.0M |
| 2021-08-30 | 355.75 | 369.75 | 349.25 | 364.75 | 0.0M |
| 2021-08-27 | 349.00 | 351.75 | 343.25 | 348.25 | 0.0M |
| 2021-08-26 | 347.75 | 354.25 | 347.75 | 354.25 | 0.0M |
| 2021-08-25 | 349.00 | 354.75 | 348.25 | 351.00 | 0.0M |
| 2021-08-24 | 343.25 | 356.50 | 343.25 | 356.50 | 0.0M |
| 2021-08-23 | 337.50 | 351.25 | 337.50 | 350.00 | 0.0M |
| 2021-08-20 | 338.25 | 345.75 | 338.25 | 345.00 | 0.0M |
| 2021-08-19 | 351.25 | 351.50 | 347.50 | 351.50 | 0.0M |
| 2021-08-18 | 345.00 | 361.00 | 343.00 | 356.00 | 0.0M |
| 2021-08-17 | 357.50 | 362.50 | 352.50 | 352.50 | 0.0M |
| 2021-08-16 | 368.75 | 368.75 | 361.25 | 362.50 | 0.0M |
| 2021-08-13 | 352.50 | 365.00 | 335.00 | 363.75 | 0.0M |
| 2021-08-12 | 376.50 | 376.50 | 357.25 | 360.00 | 0.0M |
| 2021-08-11 | 365.00 | 371.25 | 365.00 | 369.00 | 0.0M |
| 2021-08-10 | 363.00 | 365.00 | 362.50 | 364.25 | 0.0M |
| 2021-08-06 | 373.00 | 374.50 | 362.00 | 362.50 | 0.0M |
| 2021-08-05 | 374.00 | 381.50 | 372.75 | 375.25 | 0.0M |
| 2021-08-04 | 375.00 | 399.25 | 375.00 | 384.00 | 0.0M |
| 2021-08-03 | 376.50 | 383.25 | 368.75 | 374.75 | 0.0M |
| 2021-08-02 | 385.75 | 394.25 | 380.75 | 386.25 | 0.0M |
| 2021-07-30 | 392.50 | 392.50 | 372.50 | 384.25 | 0.0M |
| 2021-07-29 | 393.25 | 393.25 | 377.75 | 389.50 | 0.0M |
| 2021-07-28 | 410.00 | 410.00 | 363.25 | 389.00 | 0.0M |
| 2021-07-27 | 413.50 | 413.50 | 395.75 | 403.00 | 0.0M |
| 2021-07-26 | 418.00 | 418.50 | 409.75 | 413.25 | 0.0M |
| 2021-07-21 | 417.50 | 421.75 | 412.50 | 415.75 | 0.0M |
| 2021-07-20 | 406.50 | 430.00 | 406.50 | 420.00 | 0.0M |
| 2021-07-19 | 439.25 | 439.25 | 412.50 | 423.25 | 0.1M |
| 2021-07-16 | 472.50 | 492.50 | 432.75 | 445.25 | 0.5M |
| 2021-07-15 | 394.25 | 412.50 | 394.25 | 412.50 | 0.1M |
| 2021-07-14 | 375.50 | 392.25 | 375.50 | 383.75 | 0.0M |
| 2021-07-13 | 394.25 | 394.25 | 387.75 | 388.00 | 0.0M |
| 2021-07-12 | 400.00 | 400.00 | 387.50 | 388.75 | 0.0M |
| 2021-07-09 | 375.25 | 387.00 | 362.50 | 386.00 | 0.0M |
| 2021-07-08 | 378.50 | 381.25 | 375.00 | 375.00 | 0.0M |
| 2021-07-07 | 377.50 | 382.50 | 377.00 | 378.50 | 0.0M |
| 2021-07-06 | 380.00 | 392.50 | 377.25 | 380.00 | 0.0M |
| 2021-07-05 | 376.25 | 380.00 | 375.50 | 380.00 | 0.0M |
| 2021-07-02 | 370.50 | 380.00 | 370.50 | 377.50 | 0.0M |
| 2021-07-01 | 363.00 | 381.25 | 362.75 | 373.00 | 0.0M |
| 2021-06-30 | 361.00 | 371.25 | 361.00 | 361.50 | 0.0M |
| 2021-06-29 | 375.50 | 375.50 | 361.50 | 362.50 | 0.0M |
| 2021-06-28 | 375.75 | 377.50 | 375.75 | 375.75 | 0.0M |
| 2021-06-25 | 381.50 | 381.50 | 373.50 | 376.00 | 0.0M |
| 2021-06-24 | 380.25 | 384.75 | 374.00 | 374.00 | 0.0M |
| 2021-06-23 | 365.75 | 380.00 | 365.50 | 376.00 | 0.0M |
| 2021-06-22 | 355.00 | 362.00 | 355.00 | 358.25 | 0.0M |
| 2021-06-21 | 349.25 | 373.50 | 338.75 | 353.00 | 0.0M |
| 2021-06-18 | 397.75 | 397.75 | 371.25 | 371.25 | 0.0M |
| 2021-06-17 | 386.75 | 391.75 | 378.00 | 378.00 | 0.0M |
| 2021-06-16 | 391.25 | 397.50 | 382.00 | 386.75 | 0.0M |
| 2021-06-15 | 393.75 | 394.50 | 387.75 | 393.50 | 0.0M |
| 2021-06-14 | 405.75 | 405.75 | 395.25 | 395.25 | 0.0M |
| 2021-06-11 | 400.00 | 405.00 | 398.00 | 400.00 | 0.0M |
| 2021-06-10 | 384.75 | 399.75 | 384.75 | 397.50 | 0.0M |
| 2021-06-09 | 375.75 | 381.00 | 370.00 | 380.00 | 0.0M |
| 2021-06-08 | 374.75 | 379.75 | 374.75 | 375.25 | 0.0M |
| 2021-06-07 | 375.50 | 380.75 | 375.00 | 375.00 | 0.0M |
| 2021-06-04 | 381.00 | 381.00 | 373.75 | 375.25 | 0.0M |
| 2021-06-03 | 375.75 | 375.75 | 370.00 | 373.75 | 0.0M |
| 2021-06-02 | 375.00 | 375.75 | 375.00 | 375.00 | 0.0M |
| 2021-06-01 | 384.25 | 384.25 | 377.50 | 377.75 | 0.0M |
| 2021-05-31 | 377.75 | 386.25 | 377.50 | 377.50 | 0.0M |
| 2021-05-28 | 375.50 | 379.50 | 375.00 | 377.75 | 0.0M |
| 2021-05-27 | 380.75 | 380.75 | 368.75 | 370.25 | 0.0M |
| 2021-05-26 | 376.00 | 382.25 | 370.00 | 373.25 | 0.0M |
| 2021-05-25 | 391.00 | 391.00 | 380.00 | 380.00 | 0.0M |
| 2021-05-24 | 376.25 | 386.25 | 364.75 | 381.00 | 0.0M |
| 2021-05-21 | 378.75 | 402.50 | 378.25 | 386.25 | 0.1M |
| 2021-05-20 | 370.00 | 373.75 | 363.00 | 373.50 | 0.0M |
| 2021-05-19 | 350.75 | 366.25 | 350.75 | 363.00 | 0.0M |
| 2021-05-18 | 353.25 | 365.75 | 346.00 | 365.75 | 0.0M |
| 2021-05-17 | 352.50 | 364.25 | 340.25 | 346.50 | 0.0M |
| 2021-05-14 | 346.25 | 354.00 | 346.25 | 352.25 | 0.0M |
| 2021-05-13 | 335.00 | 362.50 | 335.00 | 350.25 | 0.0M |
| 2021-05-12 | 371.25 | 371.25 | 339.25 | 350.00 | 0.0M |
| 2021-05-11 | 347.75 | 372.50 | 347.75 | 363.75 | 0.0M |
| 2021-05-10 | 365.50 | 372.25 | 355.25 | 368.25 | 0.0M |
| 2021-05-07 | 355.00 | 365.00 | 355.00 | 362.75 | 0.0M |
| 2021-05-06 | 350.25 | 365.00 | 340.00 | 354.00 | 0.0M |
| 2021-04-30 | 375.00 | 375.00 | 357.75 | 357.75 | 0.0M |
| 2021-04-28 | 373.00 | 379.25 | 373.00 | 375.00 | 0.0M |
| 2021-04-27 | 375.00 | 380.00 | 365.50 | 379.75 | 0.1M |
| 2021-04-26 | 367.50 | 376.25 | 357.00 | 369.25 | 0.0M |
| 2021-04-23 | 375.00 | 379.00 | 370.75 | 375.00 | 0.0M |
| 2021-04-22 | 379.75 | 387.50 | 375.00 | 383.00 | 0.0M |
| 2021-04-21 | 374.50 | 387.25 | 372.75 | 381.75 | 0.0M |
| 2021-04-20 | 380.25 | 386.00 | 378.75 | 384.50 | 0.0M |
| 2021-04-19 | 366.00 | 390.00 | 365.00 | 384.00 | 0.1M |
| 2021-04-16 | 368.00 | 386.50 | 364.50 | 371.25 | 0.1M |
| 2021-04-15 | 393.75 | 395.00 | 364.25 | 373.75 | 0.1M |
| 2021-04-14 | 374.25 | 387.25 | 373.25 | 387.00 | 0.1M |
| 2021-04-13 | 368.75 | 383.75 | 365.75 | 376.25 | 0.0M |
| 2021-04-12 | 376.75 | 376.75 | 363.00 | 368.75 | 0.0M |
| 2021-04-09 | 380.00 | 388.25 | 369.25 | 369.25 | 0.1M |
| 2021-04-08 | 388.75 | 389.50 | 380.25 | 383.75 | 0.0M |
| 2021-04-07 | 383.25 | 391.00 | 377.75 | 387.50 | 0.0M |
| 2021-04-06 | 360.75 | 392.50 | 360.50 | 389.50 | 0.1M |
| 2021-04-05 | 369.75 | 369.75 | 359.00 | 360.00 | 0.0M |
| 2021-04-02 | 362.50 | 363.00 | 356.25 | 362.25 | 0.0M |
| 2021-04-01 | 366.00 | 371.00 | 356.50 | 356.50 | 0.0M |
| 2021-03-31 | 349.25 | 366.00 | 347.50 | 366.00 | 0.0M |
| 2021-03-30 | 351.50 | 369.25 | 336.00 | 356.25 | 0.1M |
| 2021-03-29 | 407.00 | 407.50 | 359.00 | 359.00 | 0.1M |
| 2021-03-26 | 393.25 | 450.00 | 388.00 | 405.50 | 0.2M |
| 2021-03-25 | 357.25 | 425.00 | 345.25 | 407.25 | 0.3M |
| 2021-03-24 | 340.50 | 366.75 | 332.50 | 357.25 | 0.1M |
| 2021-03-23 | 343.00 | 343.00 | 330.75 | 337.50 | 0.0M |
| 2021-03-22 | 312.00 | 334.00 | 312.00 | 330.50 | 0.0M |
| 2021-03-19 | 306.50 | 311.25 | 305.25 | 310.00 | 0.0M |
| 2021-03-18 | 312.00 | 319.25 | 305.25 | 307.00 | 0.0M |
| 2021-03-17 | 310.00 | 318.75 | 310.00 | 316.00 | 0.0M |
| 2021-03-16 | 314.75 | 318.50 | 310.00 | 312.50 | 0.0M |
| 2021-03-15 | 307.75 | 318.75 | 307.75 | 317.25 | 0.0M |
| 2021-03-12 | 307.50 | 324.75 | 307.50 | 312.50 | 0.0M |
| 2021-03-11 | 299.50 | 306.75 | 297.50 | 302.25 | 0.0M |
| 2021-03-10 | 304.00 | 304.00 | 292.75 | 299.50 | 0.0M |
| 2021-03-09 | 318.75 | 318.75 | 300.25 | 307.50 | 0.0M |
| 2021-03-08 | 332.50 | 332.75 | 310.00 | 319.75 | 0.0M |
| 2021-03-05 | 345.50 | 345.50 | 325.00 | 330.00 | 0.0M |
| 2021-03-04 | 329.75 | 350.00 | 329.75 | 345.50 | 0.0M |
| 2021-03-03 | 331.25 | 336.75 | 326.00 | 329.75 | 0.0M |
| 2021-03-02 | 329.00 | 342.25 | 327.00 | 330.50 | 0.0M |
| 2021-03-01 | 348.25 | 348.25 | 328.50 | 336.50 | 0.0M |
| 2021-02-26 | 325.00 | 351.75 | 316.50 | 338.75 | 0.1M |
| 2021-02-25 | 325.50 | 345.00 | 325.50 | 337.50 | 0.0M |
| 2021-02-24 | 362.00 | 362.00 | 326.00 | 326.00 | 0.1M |
| 2021-02-22 | 346.00 | 384.25 | 345.25 | 362.00 | 0.1M |
| 2021-02-19 | 341.25 | 349.50 | 340.25 | 346.00 | 0.0M |
| 2021-02-18 | 350.25 | 354.50 | 345.50 | 346.25 | 0.0M |
| 2021-02-17 | 350.25 | 354.75 | 345.00 | 353.00 | 0.0M |
| 2021-02-16 | 347.50 | 358.50 | 347.50 | 354.50 | 0.0M |
| 2021-02-15 | 355.25 | 355.25 | 341.25 | 350.00 | 0.0M |
| 2021-02-12 | 364.50 | 367.75 | 352.50 | 355.25 | 0.0M |
| 2021-02-10 | 354.75 | 373.75 | 348.75 | 365.50 | 0.1M |
| 2021-02-09 | 360.25 | 366.00 | 354.75 | 358.00 | 0.0M |
| 2021-02-08 | 365.00 | 370.00 | 360.75 | 367.75 | 0.1M |
| 2021-02-05 | 354.75 | 373.50 | 354.75 | 366.50 | 0.0M |
| 2021-02-04 | 357.50 | 360.00 | 355.00 | 358.25 | 0.0M |
| 2021-02-03 | 354.50 | 360.25 | 353.75 | 355.75 | 0.0M |
| 2021-02-02 | 362.25 | 367.50 | 355.00 | 357.75 | 0.0M |
| 2021-02-01 | 346.50 | 366.75 | 340.25 | 362.25 | 0.0M |
| 2021-01-29 | 390.25 | 390.25 | 352.50 | 361.00 | 0.1M |
| 2021-01-28 | 381.50 | 386.00 | 371.75 | 380.25 | 0.1M |
| 2021-01-27 | 392.50 | 398.75 | 377.75 | 387.75 | 0.1M |
| 2021-01-26 | 367.50 | 397.25 | 367.50 | 387.50 | 0.2M |
| 2021-01-25 | 362.00 | 372.50 | 362.00 | 369.50 | 0.0M |
| 2021-01-22 | 368.00 | 373.75 | 360.50 | 366.75 | 0.0M |
| 2021-01-21 | 366.50 | 380.00 | 364.75 | 373.25 | 0.0M |
| 2021-01-20 | 374.50 | 382.50 | 366.75 | 372.00 | 0.1M |
| 2021-01-19 | 369.00 | 371.50 | 357.50 | 370.25 | 0.1M |
| 2021-01-18 | 367.50 | 373.50 | 362.50 | 371.75 | 0.1M |
| 2021-01-15 | 365.75 | 382.50 | 365.75 | 372.25 | 0.1M |
| 2021-01-14 | 374.75 | 387.50 | 363.50 | 373.25 | 0.2M |
| 2021-01-13 | 364.75 | 388.75 | 350.50 | 378.00 | 0.2M |
| 2021-01-12 | 319.25 | 381.25 | 312.00 | 380.50 | 0.2M |
| 2021-01-08 | 324.25 | 343.25 | 311.25 | 332.75 | 0.1M |
| 2021-01-07 | 337.50 | 337.50 | 327.00 | 329.50 | 0.2M |
| 2021-01-06 | 371.75 | 390.00 | 340.75 | 349.75 | 1.0M |
| 2021-01-05 | 259.75 | 340.75 | 255.25 | 340.75 | 0.7M |
| 2021-01-04 | 253.25 | 272.00 | 244.50 | 265.75 | 0.1M |