513.79
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 582.75 | 586.69 | 582.22 | 586.50 | 299.3M |
| 2022-12-29 | 582.98 | 583.22 | 579.92 | 583.07 | 189.4M |
| 2022-12-28 | 583.85 | 584.61 | 579.64 | 582.38 | 219.9M |
| 2022-12-27 | 582.18 | 585.30 | 582.18 | 584.00 | 276.6M |
| 2022-12-23 | 580.86 | 582.53 | 579.47 | 581.99 | 163.7M |
| 2022-12-22 | 579.30 | 581.20 | 578.54 | 580.97 | 341.2M |
| 2022-12-21 | 581.10 | 582.13 | 578.15 | 578.83 | 257.3M |
| 2022-12-20 | 583.03 | 583.54 | 579.54 | 580.13 | 346.8M |
| 2022-12-19 | 583.23 | 583.98 | 580.97 | 583.41 | 522.2M |
| 2022-12-16 | 580.73 | 583.90 | 579.75 | 583.90 | 611.6M |
| 2022-12-15 | 583.55 | 584.29 | 580.50 | 581.05 | 419.3M |
| 2022-12-14 | 580.17 | 583.79 | 580.17 | 583.79 | 286.4M |
| 2022-12-13 | 579.54 | 580.63 | 577.45 | 579.92 | 286.9M |
| 2022-12-12 | 580.43 | 580.84 | 577.96 | 579.90 | 340.0M |
| 2022-12-09 | 577.83 | 580.53 | 576.44 | 580.53 | 274.8M |
| 2022-12-08 | 577.85 | 578.30 | 575.70 | 577.01 | 530.6M |
| 2022-12-07 | 579.41 | 580.87 | 576.84 | 577.44 | 425.7M |
| 2022-12-06 | 579.54 | 582.59 | 579.14 | 579.49 | 542.0M |
| 2022-12-05 | 585.07 | 586.05 | 580.34 | 580.73 | 398.5M |
| 2022-12-02 | 583.06 | 586.28 | 582.02 | 585.48 | 477.6M |
| 2022-12-01 | 579.52 | 585.12 | 579.08 | 584.54 | 420.1M |
| 2022-11-30 | 571.47 | 582.95 | 570.45 | 582.95 | 709.1M |
| 2022-11-29 | 569.22 | 570.32 | 567.01 | 570.12 | 519.3M |
| 2022-11-25 | 574.40 | 574.94 | 567.36 | 568.12 | 1,098.6M |
| 2022-11-24 | 561.84 | 574.76 | 561.45 | 574.21 | 2,901.6M |
| 2022-11-23 | 555.77 | 557.85 | 555.00 | 556.96 | 850.4M |
| 2022-11-22 | 562.42 | 562.94 | 554.91 | 557.36 | 2,463.4M |
| 2022-11-21 | 557.08 | 561.29 | 554.57 | 561.29 | 1,980.1M |
| 2022-11-17 | 567.85 | 567.98 | 565.03 | 567.98 | 470.0M |
| 2022-11-16 | 567.70 | 568.85 | 565.15 | 568.85 | 363.2M |
| 2022-11-15 | 567.99 | 568.79 | 565.47 | 567.55 | 456.6M |
| 2022-11-14 | 569.60 | 569.60 | 566.81 | 568.81 | 572.0M |
| 2022-11-11 | 564.28 | 568.68 | 564.28 | 568.45 | 422.8M |
| 2022-11-10 | 559.25 | 561.62 | 558.16 | 560.82 | 739.4M |
| 2022-11-09 | 560.50 | 561.47 | 559.69 | 560.45 | 690.8M |
| 2022-11-08 | 565.13 | 565.15 | 557.41 | 559.82 | 768.7M |
| 2022-11-07 | 562.50 | 563.70 | 560.76 | 563.70 | 471.0M |
| 2022-11-04 | 554.04 | 561.75 | 553.22 | 561.75 | 171.9M |
| 2022-11-03 | 562.09 | 562.34 | 553.60 | 554.11 | 352.8M |
| 2022-11-02 | 563.30 | 563.45 | 560.70 | 562.74 | 272.0M |
| 2022-11-01 | 565.95 | 565.95 | 560.58 | 562.36 | 260.5M |
| 2022-10-31 | 561.28 | 565.97 | 561.28 | 565.97 | 222.5M |
| 2022-10-28 | 561.33 | 562.48 | 558.35 | 560.42 | 161.1M |
| 2022-10-27 | 560.33 | 562.21 | 559.88 | 560.83 | 158.5M |
| 2022-10-26 | 559.88 | 560.32 | 557.94 | 560.21 | 181.9M |
| 2022-10-25 | 560.05 | 560.39 | 556.97 | 557.82 | 209.3M |
| 2022-10-21 | 557.90 | 559.30 | 556.57 | 558.41 | 189.7M |
| 2022-10-20 | 554.23 | 557.99 | 554.23 | 557.99 | 164.6M |
| 2022-10-19 | 550.06 | 554.11 | 549.52 | 553.96 | 151.6M |
| 2022-10-18 | 547.20 | 549.42 | 547.20 | 549.42 | 159.2M |
| 2022-10-17 | 546.06 | 546.22 | 542.90 | 545.83 | 137.4M |
| 2022-10-14 | 543.04 | 547.68 | 542.80 | 545.82 | 164.7M |
| 2022-10-13 | 545.59 | 545.59 | 541.03 | 541.79 | 161.1M |
| 2022-10-12 | 547.46 | 547.48 | 542.61 | 544.35 | 162.1M |
| 2022-10-11 | 552.73 | 552.73 | 546.84 | 547.77 | 200.8M |
| 2022-10-07 | 557.58 | 557.67 | 552.57 | 553.42 | 143.8M |
| 2022-10-06 | 555.97 | 558.04 | 555.23 | 556.37 | 183.9M |
| 2022-10-05 | 557.39 | 558.73 | 555.28 | 555.77 | 192.8M |
| 2022-10-04 | 550.71 | 557.39 | 550.71 | 557.00 | 132.8M |
| 2022-10-03 | 550.72 | 551.97 | 547.52 | 550.74 | 163.7M |
| 2022-09-30 | 552.84 | 553.18 | 550.09 | 551.21 | 146.6M |
| 2022-09-29 | 556.03 | 557.04 | 552.72 | 553.73 | 189.4M |
| 2022-09-28 | 555.45 | 558.81 | 553.26 | 553.74 | 174.0M |
| 2022-09-27 | 551.62 | 556.95 | 551.62 | 555.77 | 130.0M |
| 2022-09-26 | 554.17 | 554.17 | 551.34 | 552.17 | 184.8M |
| 2022-09-23 | 559.34 | 559.46 | 554.67 | 554.87 | 139.7M |
| 2022-09-22 | 561.38 | 561.67 | 558.42 | 559.17 | 206.4M |
| 2022-09-21 | 565.68 | 565.68 | 561.13 | 561.95 | 150.2M |
| 2022-09-20 | 564.21 | 567.74 | 563.66 | 566.09 | 168.5M |
| 2022-09-19 | 569.63 | 569.63 | 562.85 | 564.14 | 174.1M |
| 2022-09-15 | 569.81 | 570.40 | 568.11 | 570.40 | 157.2M |
| 2022-09-14 | 569.48 | 570.09 | 567.86 | 568.51 | 162.8M |
| 2022-09-13 | 573.85 | 574.35 | 571.67 | 572.48 | 205.1M |
| 2022-09-12 | 573.54 | 574.49 | 571.57 | 572.91 | 136.5M |
| 2022-09-09 | 574.53 | 575.85 | 573.67 | 574.39 | 185.5M |
| 2022-09-08 | 571.69 | 575.13 | 571.69 | 574.67 | 141.3M |
| 2022-09-07 | 570.49 | 574.06 | 569.79 | 573.39 | 142.7M |
| 2022-09-06 | 576.21 | 577.41 | 571.88 | 571.88 | 119.6M |
| 2022-09-05 | 576.60 | 576.71 | 574.43 | 575.90 | 142.0M |
| 2022-09-02 | 576.91 | 577.86 | 573.93 | 575.94 | 126.4M |
| 2022-09-01 | 580.89 | 581.46 | 574.64 | 575.50 | 153.3M |
| 2022-08-30 | 577.07 | 582.64 | 576.55 | 582.64 | 166.7M |
| 2022-08-29 | 574.07 | 578.80 | 572.51 | 577.52 | 137.6M |
| 2022-08-26 | 577.85 | 578.48 | 575.77 | 577.20 | 176.1M |
| 2022-08-25 | 571.56 | 578.04 | 571.52 | 578.04 | 226.8M |
| 2022-08-24 | 574.18 | 576.18 | 569.74 | 570.25 | 393.0M |
| 2022-08-23 | 574.23 | 574.23 | 571.79 | 574.08 | 121.5M |
| 2022-08-22 | 580.23 | 580.57 | 573.88 | 574.68 | 147.8M |
| 2022-08-19 | 582.86 | 584.98 | 579.62 | 580.08 | 162.3M |
| 2022-08-18 | 582.53 | 584.37 | 581.71 | 582.34 | 191.2M |
| 2022-08-17 | 582.20 | 585.70 | 581.72 | 582.48 | 232.9M |
| 2022-08-16 | 576.51 | 581.52 | 576.51 | 581.24 | 192.6M |
| 2022-08-15 | 576.00 | 576.96 | 574.66 | 576.39 | 165.5M |
| 2022-08-12 | 575.21 | 576.01 | 574.11 | 575.42 | 215.6M |
| 2022-08-11 | 570.81 | 575.52 | 570.81 | 575.52 | 240.1M |
| 2022-08-10 | 573.05 | 573.05 | 568.81 | 570.29 | 313.3M |
| 2022-08-09 | 574.99 | 575.93 | 571.72 | 572.85 | 549.9M |
| 2022-08-08 | 577.92 | 578.08 | 572.15 | 575.30 | 129.7M |
| 2022-08-05 | 579.61 | 579.61 | 576.62 | 577.79 | 302.9M |
| 2022-08-04 | 576.81 | 580.84 | 576.81 | 580.84 | 148.4M |
| 2022-08-03 | 575.91 | 576.91 | 573.70 | 576.71 | 110.4M |
| 2022-08-02 | 577.35 | 578.01 | 574.40 | 576.51 | 142.8M |
| 2022-08-01 | 574.73 | 578.86 | 574.73 | 577.76 | 134.7M |
| 2022-07-29 | 574.91 | 576.64 | 572.86 | 574.27 | 131.5M |
| 2022-07-28 | 570.83 | 574.88 | 570.55 | 574.88 | 148.5M |
| 2022-07-27 | 568.64 | 570.78 | 568.22 | 570.78 | 118.9M |
| 2022-07-26 | 567.93 | 568.47 | 566.94 | 568.42 | 121.5M |
| 2022-07-25 | 568.05 | 568.90 | 566.76 | 568.80 | 136.7M |
| 2022-07-22 | 566.61 | 567.96 | 565.95 | 567.96 | 147.0M |
| 2022-07-21 | 563.46 | 565.90 | 562.71 | 565.68 | 163.4M |
| 2022-07-20 | 560.89 | 563.93 | 560.13 | 562.17 | 278.8M |
| 2022-07-19 | 559.53 | 561.18 | 555.40 | 561.18 | 167.8M |
| 2022-07-18 | 558.46 | 561.55 | 554.31 | 561.55 | 156.9M |
| 2022-07-15 | 556.03 | 558.44 | 555.87 | 558.40 | 162.3M |
| 2022-07-14 | 555.65 | 556.50 | 554.36 | 556.25 | 150.7M |
| 2022-07-13 | 553.96 | 556.01 | 552.67 | 556.01 | 132.0M |
| 2022-07-12 | 556.44 | 556.63 | 552.42 | 555.65 | 157.7M |
| 2022-07-08 | 553.24 | 558.41 | 553.18 | 556.66 | 121.6M |
| 2022-07-07 | 553.04 | 555.94 | 550.90 | 553.98 | 123.8M |
| 2022-07-06 | 556.64 | 559.57 | 551.45 | 552.08 | 150.4M |
| 2022-07-05 | 552.72 | 557.20 | 552.48 | 556.71 | 165.7M |
| 2022-07-04 | 557.77 | 557.77 | 552.05 | 552.54 | 135.9M |
| 2022-07-01 | 556.64 | 558.79 | 556.46 | 557.48 | 108.1M |
| 2022-06-30 | 560.27 | 562.82 | 557.71 | 557.71 | 182.7M |
| 2022-06-29 | 561.95 | 561.95 | 559.08 | 560.15 | 142.2M |
| 2022-06-28 | 554.60 | 563.86 | 552.48 | 563.81 | 148.6M |
| 2022-06-27 | 553.00 | 555.36 | 551.82 | 554.57 | 193.7M |
| 2022-06-24 | 550.65 | 554.00 | 550.65 | 552.33 | 162.0M |
| 2022-06-23 | 550.91 | 553.07 | 550.55 | 550.55 | 176.4M |
| 2022-06-22 | 556.96 | 558.82 | 550.75 | 550.75 | 310.0M |
| 2022-06-21 | 549.11 | 556.70 | 549.11 | 556.70 | 180.6M |
| 2022-06-20 | 550.32 | 551.45 | 547.89 | 548.90 | 172.4M |
| 2022-06-17 | 559.95 | 559.95 | 549.31 | 549.31 | 213.9M |
| 2022-06-16 | 562.13 | 563.16 | 556.37 | 563.16 | 174.9M |
| 2022-06-15 | 566.36 | 566.36 | 557.30 | 559.72 | 183.5M |
| 2022-06-14 | 558.76 | 566.90 | 556.42 | 566.90 | 201.5M |
| 2022-06-13 | 568.84 | 568.84 | 560.67 | 560.94 | 233.9M |
| 2022-06-10 | 576.22 | 576.22 | 571.37 | 572.49 | 186.1M |
| 2022-06-09 | 581.56 | 583.79 | 578.38 | 579.13 | 185.2M |
| 2022-06-08 | 584.82 | 585.73 | 582.07 | 582.07 | 247.2M |
| 2022-06-07 | 584.21 | 585.16 | 581.76 | 584.83 | 311.0M |
| 2022-06-03 | 582.93 | 584.73 | 581.93 | 582.57 | 186.0M |
| 2022-06-02 | 579.90 | 583.41 | 578.05 | 583.41 | 246.5M |
| 2022-06-01 | 577.79 | 583.00 | 577.79 | 579.69 | 366.0M |
| 2022-05-31 | 574.47 | 579.02 | 573.57 | 577.51 | 440.6M |
| 2022-05-30 | 577.54 | 577.54 | 572.88 | 573.30 | 801.1M |
| 2022-05-27 | 579.24 | 579.24 | 574.87 | 577.92 | 203.8M |
| 2022-05-26 | 579.96 | 580.42 | 577.36 | 580.20 | 283.5M |
| 2022-05-25 | 580.52 | 581.01 | 576.99 | 579.37 | 186.3M |
| 2022-05-24 | 584.09 | 584.35 | 578.00 | 579.92 | 230.7M |
| 2022-05-23 | 583.14 | 585.21 | 581.44 | 582.72 | 184.0M |
| 2022-05-20 | 584.07 | 585.56 | 583.08 | 583.08 | 176.4M |
| 2022-05-19 | 579.97 | 583.98 | 579.71 | 582.61 | 279.4M |
| 2022-05-18 | 578.61 | 585.10 | 578.40 | 582.80 | 238.1M |
| 2022-05-17 | 581.26 | 581.99 | 577.32 | 577.32 | 259.8M |
| 2022-05-13 | 576.88 | 580.60 | 575.36 | 580.06 | 232.1M |
| 2022-05-12 | 580.73 | 581.40 | 573.98 | 573.98 | 260.1M |
| 2022-05-11 | 580.86 | 582.36 | 580.07 | 580.69 | 195.9M |
| 2022-05-10 | 578.51 | 581.36 | 577.78 | 581.36 | 251.9M |
| 2022-05-09 | 583.00 | 583.52 | 578.85 | 579.10 | 310.8M |
| 2022-05-06 | 583.86 | 585.97 | 582.76 | 582.83 | 299.5M |
| 2022-05-05 | 590.46 | 595.68 | 586.86 | 588.63 | 298.6M |
| 2022-04-29 | 587.24 | 592.22 | 586.05 | 590.43 | 343.7M |
| 2022-04-28 | 582.96 | 587.34 | 582.70 | 586.14 | 213.0M |
| 2022-04-27 | 583.53 | 584.57 | 582.66 | 582.66 | 279.5M |
| 2022-04-26 | 584.72 | 586.83 | 583.64 | 586.03 | 232.5M |
| 2022-04-25 | 588.18 | 588.18 | 582.48 | 582.49 | 219.5M |
| 2022-04-22 | 588.12 | 590.19 | 586.63 | 589.14 | 267.2M |
| 2022-04-21 | 589.64 | 589.86 | 588.12 | 588.56 | 197.1M |
| 2022-04-20 | 584.04 | 590.05 | 583.98 | 587.87 | 283.4M |
| 2022-04-18 | 587.19 | 587.34 | 583.11 | 583.44 | 351.2M |
| 2022-04-15 | 588.10 | 588.47 | 587.11 | 587.18 | 230.8M |
| 2022-04-14 | 588.04 | 588.94 | 587.38 | 588.30 | 630.7M |
| 2022-04-13 | 586.61 | 589.75 | 586.61 | 587.66 | 334.1M |
| 2022-04-12 | 588.45 | 589.34 | 586.27 | 586.27 | 304.8M |
| 2022-04-11 | 592.00 | 592.51 | 588.84 | 588.84 | 378.8M |
| 2022-04-08 | 588.45 | 591.76 | 586.67 | 591.36 | 480.4M |
| 2022-04-07 | 589.14 | 589.81 | 585.89 | 585.89 | 368.3M |
| 2022-04-06 | 586.49 | 589.34 | 586.03 | 589.34 | 297.5M |
| 2022-04-05 | 587.22 | 587.82 | 584.44 | 586.90 | 373.5M |
| 2022-04-04 | 584.53 | 586.16 | 583.51 | 586.16 | 381.4M |
| 2022-04-01 | 581.70 | 584.18 | 580.65 | 584.18 | 289.9M |
| 2022-03-31 | 580.55 | 582.27 | 578.14 | 581.12 | 288.9M |
| 2022-03-30 | 580.46 | 582.59 | 579.51 | 580.21 | 486.5M |
| 2022-03-29 | 586.45 | 586.45 | 576.29 | 578.61 | 248.4M |
| 2022-03-28 | 585.75 | 586.29 | 582.85 | 583.45 | 277.3M |
| 2022-03-25 | 582.25 | 586.12 | 582.25 | 586.12 | 403.3M |
| 2022-03-24 | 577.69 | 581.16 | 576.40 | 581.16 | 261.2M |
| 2022-03-23 | 575.08 | 578.97 | 575.08 | 577.62 | 245.7M |
| 2022-03-22 | 572.89 | 575.27 | 572.49 | 574.33 | 186.1M |
| 2022-03-21 | 570.34 | 574.56 | 570.03 | 573.27 | 215.7M |
| 2022-03-18 | 569.03 | 570.78 | 567.01 | 569.06 | 307.4M |
| 2022-03-17 | 565.79 | 569.35 | 565.79 | 567.91 | 210.3M |
| 2022-03-16 | 560.34 | 563.83 | 560.34 | 563.10 | 168.8M |
| 2022-03-15 | 568.69 | 568.80 | 559.36 | 560.00 | 250.7M |
| 2022-03-14 | 572.59 | 572.59 | 567.16 | 569.33 | 222.4M |
| 2022-03-11 | 573.83 | 573.97 | 569.05 | 571.61 | 187.2M |
| 2022-03-10 | 568.83 | 573.72 | 565.14 | 573.63 | 248.5M |
| 2022-03-09 | 564.34 | 566.42 | 560.03 | 565.52 | 285.9M |
| 2022-03-08 | 567.57 | 567.57 | 559.26 | 562.18 | 416.8M |
| 2022-03-07 | 579.04 | 579.29 | 565.56 | 567.83 | 376.5M |
| 2022-03-04 | 585.29 | 585.29 | 576.25 | 579.04 | 238.0M |
| 2022-03-03 | 582.71 | 586.27 | 580.49 | 586.27 | 293.2M |
| 2022-03-02 | 584.52 | 585.54 | 578.99 | 581.47 | 230.0M |
| 2022-03-01 | 585.45 | 588.91 | 581.39 | 582.10 | 291.0M |
| 2022-02-28 | 586.78 | 588.67 | 582.96 | 585.05 | 320.4M |
| 2022-02-25 | 579.52 | 586.50 | 579.52 | 585.13 | 353.7M |
| 2022-02-24 | 585.12 | 585.76 | 575.70 | 579.09 | 657.0M |
| 2022-02-23 | 582.83 | 586.08 | 582.75 | 584.78 | 318.1M |
| 2022-02-22 | 586.12 | 586.12 | 581.70 | 583.40 | 273.2M |
| 2022-02-21 | 589.15 | 589.45 | 584.65 | 587.33 | 392.0M |
| 2022-02-18 | 587.85 | 590.97 | 587.54 | 589.45 | 405.7M |
| 2022-02-17 | 585.73 | 589.11 | 585.73 | 588.94 | 344.5M |
| 2022-02-16 | 582.61 | 583.66 | 581.08 | 583.66 | 353.7M |
| 2022-02-15 | 578.59 | 581.45 | 578.59 | 581.45 | 405.0M |
| 2022-02-14 | 577.57 | 579.92 | 577.57 | 578.38 | 393.8M |
| 2022-02-11 | 575.80 | 579.97 | 575.53 | 578.61 | 272.9M |
| 2022-02-10 | 574.18 | 576.26 | 573.59 | 576.26 | 197.1M |
| 2022-02-09 | 569.95 | 573.88 | 569.95 | 573.88 | 324.5M |
| 2022-02-08 | 565.59 | 569.73 | 564.46 | 569.21 | 410.1M |
| 2022-02-07 | 565.42 | 566.42 | 564.25 | 565.21 | 228.5M |
| 2022-02-04 | 566.84 | 567.07 | 563.39 | 564.83 | 149.1M |
| 2022-02-03 | 562.07 | 566.96 | 561.46 | 566.53 | 412.4M |
| 2022-01-31 | 563.82 | 564.09 | 560.37 | 560.37 | 213.9M |
| 2022-01-28 | 565.32 | 566.17 | 562.82 | 563.57 | 227.3M |
| 2022-01-27 | 566.18 | 566.56 | 562.33 | 563.79 | 157.9M |
| 2022-01-26 | 561.23 | 565.75 | 561.23 | 565.75 | 196.8M |
| 2022-01-25 | 564.24 | 564.48 | 559.00 | 561.21 | 262.1M |
| 2022-01-24 | 567.47 | 568.29 | 564.85 | 565.07 | 228.7M |
| 2022-01-21 | 568.86 | 569.03 | 566.20 | 568.30 | 270.8M |
| 2022-01-20 | 569.92 | 570.68 | 568.36 | 569.15 | 380.1M |
| 2022-01-19 | 574.43 | 574.43 | 569.88 | 570.67 | 304.1M |
| 2022-01-17 | 576.14 | 576.85 | 574.11 | 575.69 | 400.6M |
| 2022-01-14 | 580.87 | 580.87 | 574.76 | 576.82 | 672.7M |
| 2022-01-13 | 581.86 | 583.17 | 580.54 | 581.64 | 420.3M |
| 2022-01-12 | 580.59 | 582.52 | 579.38 | 582.52 | 343.1M |
| 2022-01-11 | 576.79 | 580.75 | 576.42 | 580.75 | 451.9M |
| 2022-01-10 | 578.68 | 578.68 | 576.58 | 577.78 | 542.9M |
| 2022-01-07 | 577.87 | 578.68 | 575.85 | 578.37 | 386.6M |
| 2022-01-06 | 579.19 | 580.29 | 577.11 | 578.18 | 254.5M |
| 2022-01-05 | 580.27 | 581.64 | 577.91 | 580.00 | 354.5M |
| 2022-01-04 | 580.63 | 581.13 | 576.91 | 580.14 | 319.6M |
| 2022-01-03 | 577.94 | 580.29 | 577.32 | 579.30 | 202.3M |