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 |
|---|---|---|---|---|---|
| 2022-12-30 | 469.50 | 498.50 | 469.50 | 486.50 | 0.1M |
| 2022-12-29 | 471.50 | 478.50 | 466.50 | 468.50 | 0.1M |
| 2022-12-28 | 484.00 | 490.50 | 461.00 | 471.00 | 0.1M |
| 2022-12-27 | 484.50 | 498.50 | 477.50 | 490.00 | 0.1M |
| 2022-12-26 | 519.00 | 519.00 | 480.50 | 485.00 | 0.1M |
| 2022-12-23 | 512.50 | 523.00 | 495.00 | 519.50 | 0.1M |
| 2022-12-22 | 577.50 | 583.00 | 495.00 | 527.50 | 0.4M |
| 2022-12-21 | 515.50 | 550.00 | 501.00 | 550.00 | 0.2M |
| 2022-12-20 | 527.00 | 534.00 | 501.00 | 519.00 | 0.3M |
| 2022-12-19 | 624.00 | 642.50 | 535.50 | 542.00 | 0.8M |
| 2022-12-16 | 570.50 | 594.50 | 516.50 | 566.00 | 1.2M |
| 2022-12-15 | 535.00 | 568.50 | 520.50 | 568.50 | 1.2M |
| 2022-12-14 | 450.00 | 497.50 | 445.00 | 493.50 | 0.5M |
| 2022-12-13 | 426.50 | 469.50 | 425.00 | 452.50 | 0.4M |
| 2022-12-12 | 395.00 | 424.00 | 382.00 | 422.00 | 0.1M |
| 2022-12-09 | 400.00 | 402.50 | 380.00 | 397.00 | 0.1M |
| 2022-12-08 | 385.00 | 398.50 | 375.50 | 398.50 | 0.0M |
| 2022-12-07 | 391.50 | 395.00 | 381.50 | 382.50 | 0.0M |
| 2022-12-06 | 390.00 | 399.50 | 384.50 | 391.50 | 0.1M |
| 2022-12-05 | 380.50 | 389.50 | 375.00 | 387.00 | 0.0M |
| 2022-12-02 | 387.50 | 389.00 | 372.00 | 381.50 | 0.0M |
| 2022-12-01 | 380.00 | 385.00 | 373.50 | 384.50 | 0.1M |
| 2022-11-30 | 369.50 | 385.00 | 367.50 | 369.50 | 0.1M |
| 2022-11-29 | 356.50 | 367.00 | 352.00 | 366.50 | 0.0M |
| 2022-11-28 | 355.00 | 357.00 | 349.00 | 356.50 | 0.0M |
| 2022-11-25 | 352.50 | 355.00 | 347.50 | 355.00 | 0.0M |
| 2022-11-24 | 362.00 | 362.00 | 346.00 | 352.50 | 0.0M |
| 2022-11-22 | 360.00 | 361.00 | 350.00 | 355.00 | 0.0M |
| 2022-11-21 | 360.00 | 361.00 | 334.00 | 361.00 | 0.1M |
| 2022-11-18 | 369.50 | 375.00 | 343.00 | 360.00 | 0.1M |
| 2022-11-17 | 350.00 | 390.50 | 346.50 | 376.50 | 0.2M |
| 2022-11-16 | 324.50 | 342.50 | 323.50 | 342.50 | 0.1M |
| 2022-11-15 | 324.00 | 324.00 | 320.00 | 321.00 | 0.0M |
| 2022-11-14 | 317.50 | 324.50 | 317.00 | 324.00 | 0.0M |
| 2022-11-11 | 315.50 | 318.00 | 311.00 | 318.00 | 0.0M |
| 2022-11-10 | 313.00 | 317.00 | 310.50 | 311.00 | 0.0M |
| 2022-11-09 | 316.00 | 316.50 | 310.50 | 311.00 | 0.0M |
| 2022-11-08 | 317.50 | 317.50 | 308.50 | 310.50 | 0.0M |
| 2022-11-07 | 309.00 | 316.00 | 304.50 | 312.50 | 0.0M |
| 2022-11-04 | 303.00 | 304.50 | 299.00 | 302.00 | 0.0M |
| 2022-11-02 | 290.50 | 302.50 | 288.50 | 295.50 | 0.0M |
| 2022-11-01 | 300.00 | 300.00 | 291.50 | 292.50 | 0.0M |
| 2022-10-31 | 300.00 | 304.00 | 300.00 | 300.00 | 0.0M |
| 2022-10-28 | 303.00 | 304.00 | 301.00 | 302.50 | 0.0M |
| 2022-10-27 | 307.50 | 307.50 | 303.00 | 303.00 | 0.0M |
| 2022-10-26 | 305.00 | 307.50 | 305.00 | 307.50 | 0.0M |
| 2022-10-25 | 308.50 | 309.00 | 305.00 | 306.00 | 0.0M |
| 2022-10-24 | 308.50 | 308.50 | 300.50 | 308.50 | 0.0M |
| 2022-10-21 | 292.00 | 303.50 | 290.00 | 300.50 | 0.1M |
| 2022-10-20 | 300.00 | 300.00 | 290.00 | 296.00 | 0.0M |
| 2022-10-19 | 299.50 | 302.50 | 298.50 | 300.00 | 0.0M |
| 2022-10-18 | 317.50 | 320.00 | 299.50 | 299.50 | 0.1M |
| 2022-10-17 | 319.50 | 320.00 | 295.00 | 303.50 | 0.1M |
| 2022-10-14 | 309.00 | 325.00 | 288.50 | 316.00 | 0.2M |
| 2022-10-13 | 312.50 | 315.00 | 301.00 | 309.00 | 0.1M |
| 2022-10-12 | 303.50 | 309.00 | 297.50 | 307.50 | 0.0M |
| 2022-10-11 | 299.50 | 303.50 | 292.50 | 299.00 | 0.0M |
| 2022-10-07 | 299.00 | 300.00 | 283.50 | 299.00 | 0.0M |
| 2022-10-06 | 296.50 | 299.00 | 290.00 | 299.00 | 0.0M |
| 2022-10-05 | 285.00 | 297.50 | 283.50 | 295.00 | 0.0M |
| 2022-10-04 | 285.00 | 288.50 | 280.50 | 288.50 | 0.0M |
| 2022-10-03 | 287.00 | 287.00 | 277.00 | 282.50 | 0.0M |
| 2022-09-30 | 260.50 | 275.00 | 254.50 | 275.00 | 0.0M |
| 2022-09-29 | 272.50 | 274.00 | 272.00 | 274.00 | 0.0M |
| 2022-09-28 | 265.50 | 272.50 | 265.50 | 270.00 | 0.0M |
| 2022-09-27 | 262.00 | 274.50 | 257.00 | 274.00 | 0.0M |
| 2022-09-26 | 256.00 | 256.00 | 250.00 | 253.50 | 0.0M |
| 2022-09-22 | 267.00 | 267.00 | 260.50 | 260.50 | 0.0M |
| 2022-09-21 | 262.00 | 262.00 | 251.00 | 262.00 | 0.0M |
| 2022-09-20 | 269.50 | 269.50 | 262.50 | 263.50 | 0.0M |
| 2022-09-16 | 269.00 | 274.00 | 267.50 | 269.50 | 0.0M |
| 2022-09-15 | 275.50 | 275.50 | 269.00 | 269.00 | 0.0M |
| 2022-09-14 | 270.50 | 275.50 | 270.50 | 274.50 | 0.0M |
| 2022-09-13 | 274.00 | 276.00 | 270.50 | 276.00 | 0.0M |
| 2022-09-12 | 284.00 | 284.00 | 273.50 | 274.00 | 0.0M |
| 2022-09-09 | 285.00 | 285.00 | 268.50 | 270.00 | 0.0M |
| 2022-09-08 | 280.00 | 280.00 | 273.50 | 273.50 | 0.0M |
| 2022-09-07 | 275.00 | 275.00 | 268.50 | 270.50 | 0.0M |
| 2022-09-06 | 280.00 | 283.00 | 275.50 | 277.00 | 0.0M |
| 2022-09-05 | 289.50 | 289.50 | 280.00 | 281.50 | 0.0M |
| 2022-09-02 | 281.00 | 288.50 | 279.00 | 280.00 | 0.0M |
| 2022-09-01 | 285.00 | 297.50 | 280.00 | 285.00 | 0.1M |
| 2022-08-31 | 282.50 | 285.50 | 269.00 | 280.00 | 0.0M |
| 2022-08-30 | 264.50 | 275.00 | 262.50 | 275.00 | 0.0M |
| 2022-08-29 | 262.50 | 270.25 | 262.50 | 270.00 | 0.0M |
| 2022-08-26 | 267.50 | 268.50 | 262.50 | 265.25 | 0.0M |
| 2022-08-25 | 265.75 | 266.25 | 265.25 | 265.75 | 0.0M |
| 2022-08-24 | 263.00 | 269.50 | 262.75 | 263.00 | 0.0M |
| 2022-08-23 | 267.00 | 272.50 | 262.50 | 263.75 | 0.0M |
| 2022-08-22 | 268.75 | 268.75 | 263.50 | 264.75 | 0.0M |
| 2022-08-19 | 271.75 | 271.75 | 262.50 | 263.25 | 0.0M |
| 2022-08-18 | 267.25 | 268.50 | 262.50 | 265.00 | 0.0M |
| 2022-08-17 | 272.50 | 275.00 | 267.00 | 267.25 | 0.0M |
| 2022-08-16 | 257.50 | 265.75 | 255.25 | 265.00 | 0.0M |
| 2022-08-15 | 262.25 | 262.25 | 250.50 | 250.50 | 0.0M |
| 2022-08-12 | 253.50 | 258.50 | 250.00 | 255.25 | 0.0M |
| 2022-08-10 | 254.00 | 254.00 | 246.25 | 247.50 | 0.0M |
| 2022-08-09 | 250.25 | 252.00 | 246.50 | 252.00 | 0.0M |
| 2022-08-08 | 255.50 | 255.50 | 249.75 | 250.25 | 0.0M |
| 2022-08-05 | 247.50 | 255.75 | 247.50 | 252.75 | 0.0M |
| 2022-08-04 | 266.00 | 266.00 | 247.00 | 247.00 | 0.1M |
| 2022-08-03 | 262.50 | 266.25 | 257.00 | 266.00 | 0.1M |
| 2022-08-02 | 258.25 | 265.75 | 257.50 | 265.25 | 0.1M |
| 2022-08-01 | 251.00 | 265.00 | 251.00 | 258.25 | 0.1M |
| 2022-07-29 | 272.50 | 272.50 | 246.25 | 248.75 | 0.4M |
| 2022-07-28 | 240.00 | 240.25 | 234.50 | 235.00 | 0.0M |
| 2022-07-27 | 234.75 | 237.50 | 233.25 | 237.25 | 0.0M |
| 2022-07-26 | 248.50 | 248.50 | 237.50 | 242.25 | 0.0M |
| 2022-07-25 | 236.00 | 241.25 | 235.50 | 238.50 | 0.0M |
| 2022-07-22 | 247.75 | 247.75 | 237.50 | 238.25 | 0.0M |
| 2022-07-21 | 244.50 | 257.50 | 239.25 | 247.75 | 0.1M |
| 2022-07-20 | 241.00 | 253.50 | 241.00 | 244.50 | 0.0M |
| 2022-07-19 | 256.75 | 257.50 | 231.25 | 237.50 | 0.0M |
| 2022-07-15 | 276.00 | 276.00 | 245.00 | 263.25 | 0.2M |
| 2022-07-14 | 229.00 | 249.75 | 228.75 | 249.75 | 0.0M |
| 2022-07-13 | 223.75 | 230.00 | 222.50 | 230.00 | 0.0M |
| 2022-07-12 | 226.75 | 229.00 | 219.00 | 219.00 | 0.0M |
| 2022-07-11 | 233.50 | 233.75 | 228.75 | 229.00 | 0.0M |
| 2022-07-08 | 234.50 | 234.50 | 226.50 | 226.50 | 0.0M |
| 2022-07-07 | 236.00 | 237.75 | 233.50 | 234.50 | 0.0M |
| 2022-07-06 | 241.25 | 241.25 | 237.75 | 241.25 | 0.0M |
| 2022-07-05 | 235.00 | 241.25 | 235.00 | 241.25 | 0.0M |
| 2022-07-04 | 242.50 | 242.50 | 231.50 | 235.00 | 0.0M |
| 2022-07-01 | 232.50 | 234.50 | 225.50 | 227.50 | 0.0M |
| 2022-06-30 | 226.25 | 233.75 | 226.25 | 232.50 | 0.0M |
| 2022-06-29 | 239.25 | 239.25 | 237.50 | 237.50 | 0.0M |
| 2022-06-28 | 241.50 | 243.25 | 239.50 | 239.50 | 0.0M |
| 2022-06-27 | 238.75 | 242.50 | 233.75 | 237.75 | 0.0M |
| 2022-06-24 | 248.00 | 248.00 | 242.25 | 242.50 | 0.0M |
| 2022-06-23 | 250.00 | 250.00 | 246.00 | 247.50 | 0.0M |
| 2022-06-22 | 238.25 | 248.50 | 238.25 | 244.75 | 0.0M |
| 2022-06-21 | 238.50 | 240.75 | 238.50 | 240.75 | 0.0M |
| 2022-06-17 | 233.75 | 244.75 | 232.75 | 240.25 | 0.0M |
| 2022-06-16 | 250.00 | 250.00 | 248.25 | 248.75 | 0.0M |
| 2022-06-15 | 252.25 | 252.25 | 249.25 | 250.00 | 0.0M |
| 2022-06-14 | 256.00 | 256.00 | 242.50 | 248.50 | 0.0M |
| 2022-06-13 | 253.75 | 257.25 | 249.50 | 257.25 | 0.0M |
| 2022-06-10 | 257.00 | 264.50 | 253.75 | 253.75 | 0.0M |
| 2022-06-09 | 262.50 | 266.75 | 258.00 | 261.00 | 0.0M |
| 2022-06-08 | 253.75 | 267.50 | 252.75 | 265.75 | 0.0M |
| 2022-06-07 | 262.25 | 262.25 | 250.25 | 252.75 | 0.0M |
| 2022-06-06 | 246.00 | 255.75 | 246.00 | 255.75 | 0.0M |
| 2022-06-03 | 263.00 | 263.00 | 255.00 | 257.25 | 0.0M |
| 2022-06-02 | 257.25 | 263.00 | 256.25 | 263.00 | 0.0M |
| 2022-06-01 | 267.50 | 267.50 | 258.75 | 260.75 | 0.0M |
| 2022-05-31 | 259.75 | 268.50 | 255.00 | 263.75 | 0.0M |
| 2022-05-30 | 241.25 | 255.00 | 239.00 | 249.75 | 0.0M |
| 2022-05-27 | 243.25 | 245.00 | 240.00 | 240.00 | 0.0M |
| 2022-05-26 | 246.00 | 246.25 | 240.75 | 243.25 | 0.0M |
| 2022-05-25 | 240.00 | 243.50 | 239.75 | 243.50 | 0.0M |
| 2022-05-24 | 243.25 | 243.25 | 237.75 | 237.75 | 0.0M |
| 2022-05-23 | 246.25 | 246.25 | 239.50 | 240.25 | 0.0M |
| 2022-05-20 | 231.75 | 244.75 | 230.75 | 244.75 | 0.0M |
| 2022-05-19 | 225.75 | 232.00 | 225.75 | 231.50 | 0.0M |
| 2022-05-18 | 225.75 | 225.75 | 225.75 | 225.75 | 0.0M |
| 2022-05-17 | 230.50 | 234.25 | 225.25 | 225.25 | 0.0M |
| 2022-05-16 | 231.25 | 237.50 | 227.25 | 230.50 | 0.0M |
| 2022-05-13 | 232.50 | 232.50 | 218.25 | 220.25 | 0.0M |
| 2022-05-12 | 236.50 | 236.50 | 225.00 | 225.00 | 0.0M |
| 2022-05-11 | 225.25 | 230.00 | 223.75 | 225.25 | 0.1M |
| 2022-05-10 | 219.25 | 235.25 | 214.75 | 225.25 | 0.2M |
| 2022-05-09 | 203.50 | 210.00 | 203.50 | 208.00 | 0.0M |
| 2022-05-06 | 208.75 | 212.50 | 208.75 | 210.50 | 0.0M |
| 2022-05-02 | 206.25 | 218.50 | 202.25 | 216.25 | 0.1M |
| 2022-04-28 | 227.50 | 234.25 | 225.00 | 229.00 | 0.0M |
| 2022-04-27 | 237.75 | 244.75 | 229.25 | 235.00 | 0.1M |
| 2022-04-26 | 261.50 | 268.50 | 255.25 | 256.25 | 0.0M |
| 2022-04-25 | 259.00 | 274.00 | 252.75 | 262.25 | 0.1M |
| 2022-04-22 | 256.75 | 259.00 | 250.00 | 251.50 | 0.0M |
| 2022-04-21 | 261.25 | 261.50 | 256.75 | 258.50 | 0.0M |
| 2022-04-20 | 260.00 | 263.75 | 255.00 | 260.50 | 0.0M |
| 2022-04-19 | 253.25 | 259.75 | 250.50 | 259.50 | 0.0M |
| 2022-04-18 | 505.00 | 510.00 | 495.00 | 510.00 | 0.0M |
| 2022-04-15 | 508.50 | 519.00 | 500.00 | 513.50 | 0.0M |
| 2022-04-14 | 512.50 | 523.50 | 502.50 | 523.50 | 0.0M |
| 2022-04-13 | 505.00 | 507.50 | 495.00 | 507.50 | 0.0M |
| 2022-04-12 | 502.50 | 508.00 | 494.00 | 502.00 | 0.0M |
| 2022-04-11 | 495.00 | 510.50 | 495.00 | 497.00 | 0.0M |
| 2022-04-08 | 516.50 | 516.50 | 494.00 | 495.00 | 0.0M |
| 2022-04-07 | 507.00 | 509.00 | 493.00 | 498.00 | 0.0M |
| 2022-04-06 | 502.00 | 519.50 | 502.00 | 503.50 | 0.0M |
| 2022-04-05 | 509.50 | 510.00 | 502.00 | 502.00 | 0.0M |
| 2022-04-04 | 489.00 | 509.00 | 489.00 | 508.50 | 0.0M |
| 2022-04-01 | 483.00 | 490.50 | 481.50 | 488.00 | 0.0M |
| 2022-03-31 | 480.50 | 492.50 | 479.00 | 481.00 | 0.0M |
| 2022-03-30 | 480.00 | 480.00 | 468.00 | 474.00 | 0.0M |
| 2022-03-29 | 478.00 | 491.00 | 478.00 | 479.00 | 0.0M |
| 2022-03-28 | 502.00 | 502.00 | 482.50 | 482.50 | 0.0M |
| 2022-03-25 | 515.00 | 519.50 | 503.00 | 503.00 | 0.0M |
| 2022-03-24 | 536.00 | 536.00 | 507.00 | 515.00 | 0.0M |
| 2022-03-23 | 539.00 | 539.50 | 520.50 | 525.00 | 0.0M |
| 2022-03-22 | 500.00 | 534.00 | 495.50 | 525.00 | 0.0M |
| 2022-03-18 | 517.50 | 541.00 | 507.50 | 525.50 | 0.0M |
| 2022-03-17 | 524.00 | 524.00 | 487.50 | 500.50 | 0.0M |
| 2022-03-16 | 514.00 | 514.00 | 475.00 | 510.00 | 0.0M |
| 2022-03-15 | 467.50 | 522.50 | 467.50 | 514.00 | 0.1M |
| 2022-03-14 | 465.00 | 465.00 | 437.00 | 461.00 | 0.0M |
| 2022-03-11 | 462.50 | 475.00 | 445.50 | 450.00 | 0.0M |
| 2022-03-10 | 465.00 | 465.00 | 450.00 | 462.50 | 0.0M |
| 2022-03-09 | 450.00 | 460.00 | 443.00 | 446.50 | 0.0M |
| 2022-03-08 | 455.00 | 461.50 | 441.50 | 448.00 | 0.0M |
| 2022-03-07 | 498.00 | 498.00 | 455.00 | 458.50 | 0.0M |
| 2022-03-04 | 485.50 | 503.00 | 475.00 | 479.50 | 0.0M |
| 2022-03-03 | 467.00 | 505.50 | 467.00 | 491.00 | 0.0M |
| 2022-03-02 | 474.00 | 474.50 | 452.00 | 474.50 | 0.0M |
| 2022-03-01 | 466.50 | 489.00 | 455.00 | 474.00 | 0.0M |
| 2022-02-28 | 467.00 | 467.00 | 450.00 | 453.00 | 0.0M |
| 2022-02-25 | 441.50 | 467.50 | 441.50 | 452.00 | 0.0M |
| 2022-02-24 | 480.00 | 481.50 | 434.00 | 434.00 | 0.0M |
| 2022-02-22 | 479.50 | 504.50 | 465.00 | 495.00 | 0.0M |
| 2022-02-21 | 491.00 | 522.00 | 467.50 | 517.00 | 0.0M |
| 2022-02-18 | 563.00 | 563.00 | 515.00 | 527.50 | 0.0M |
| 2022-02-17 | 577.00 | 578.00 | 551.00 | 563.00 | 0.0M |
| 2022-02-16 | 575.00 | 580.50 | 563.00 | 571.50 | 0.1M |
| 2022-02-15 | 562.00 | 562.00 | 548.50 | 550.00 | 0.0M |
| 2022-02-14 | 560.00 | 565.00 | 550.00 | 562.50 | 0.0M |
| 2022-02-10 | 551.00 | 581.50 | 551.00 | 573.50 | 0.0M |
| 2022-02-09 | 550.00 | 600.00 | 535.50 | 560.00 | 0.1M |
| 2022-02-08 | 506.50 | 525.00 | 495.50 | 508.50 | 0.0M |
| 2022-02-07 | 493.50 | 530.00 | 493.00 | 500.50 | 0.0M |
| 2022-02-04 | 500.00 | 525.00 | 480.00 | 499.50 | 0.0M |
| 2022-02-03 | 535.00 | 580.00 | 510.00 | 510.00 | 0.1M |
| 2022-02-02 | 529.50 | 535.00 | 525.00 | 530.00 | 0.0M |
| 2022-02-01 | 523.00 | 535.00 | 521.00 | 527.50 | 0.0M |
| 2022-01-31 | 544.00 | 544.00 | 503.50 | 508.00 | 0.1M |
| 2022-01-28 | 500.00 | 544.50 | 500.00 | 530.00 | 0.2M |
| 2022-01-27 | 475.00 | 490.00 | 464.50 | 487.50 | 0.0M |
| 2022-01-26 | 460.50 | 468.50 | 460.00 | 464.50 | 0.0M |
| 2022-01-25 | 468.00 | 468.00 | 450.00 | 450.50 | 0.0M |
| 2022-01-24 | 458.50 | 474.00 | 458.50 | 468.00 | 0.0M |
| 2022-01-21 | 459.50 | 460.00 | 448.50 | 459.50 | 0.0M |
| 2022-01-20 | 454.00 | 473.00 | 446.00 | 458.50 | 0.0M |
| 2022-01-19 | 475.00 | 477.50 | 451.00 | 464.00 | 0.0M |
| 2022-01-18 | 466.00 | 484.00 | 464.00 | 477.00 | 0.0M |
| 2022-01-17 | 483.50 | 483.50 | 450.00 | 451.00 | 0.0M |
| 2022-01-14 | 446.50 | 470.00 | 430.00 | 469.50 | 0.1M |
| 2022-01-13 | 458.00 | 462.50 | 450.00 | 459.50 | 0.0M |
| 2022-01-12 | 429.50 | 455.00 | 429.50 | 450.50 | 0.0M |
| 2022-01-11 | 447.00 | 458.50 | 429.00 | 437.00 | 0.0M |
| 2022-01-07 | 413.50 | 447.00 | 400.00 | 447.00 | 0.1M |
| 2022-01-06 | 407.00 | 411.00 | 390.00 | 391.00 | 0.0M |
| 2022-01-05 | 418.00 | 421.00 | 404.00 | 411.00 | 0.0M |
| 2022-01-04 | 420.50 | 420.50 | 386.50 | 395.50 | 0.0M |