750.01
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 |
|---|---|---|---|---|---|
| 2022-12-29 | 597.60 | 600.40 | 597.60 | 600.40 | 0.0M |
| 2022-12-28 | 597.00 | 597.00 | 580.00 | 580.00 | 0.0M |
| 2022-12-27 | 612.00 | 614.00 | 610.00 | 610.00 | 0.0M |
| 2022-12-22 | 602.50 | 602.50 | 590.41 | 598.85 | 0.0M |
| 2022-12-21 | 586.44 | 600.00 | 586.44 | 596.00 | 0.0M |
| 2022-12-20 | 582.00 | 593.39 | 582.00 | 593.39 | 0.0M |
| 2022-12-19 | 594.00 | 595.00 | 594.00 | 595.00 | 0.0M |
| 2022-12-16 | 601.50 | 601.50 | 598.00 | 601.00 | 0.0M |
| 2022-12-15 | 591.00 | 591.00 | 591.00 | 591.00 | 0.0M |
| 2022-12-14 | 605.00 | 617.38 | 605.00 | 617.38 | 0.0M |
| 2022-12-13 | 612.02 | 613.00 | 600.00 | 600.25 | 0.0M |
| 2022-12-09 | 624.00 | 626.50 | 616.00 | 619.00 | 0.0M |
| 2022-12-08 | 619.00 | 622.00 | 613.25 | 617.17 | 0.0M |
| 2022-12-07 | 575.22 | 588.00 | 575.22 | 586.00 | 0.0M |
| 2022-12-06 | 600.00 | 600.00 | 590.00 | 599.82 | 0.0M |
| 2022-12-05 | 598.10 | 598.10 | 588.85 | 590.00 | 0.0M |
| 2022-12-02 | 580.00 | 589.09 | 580.00 | 584.50 | 0.0M |
| 2022-12-01 | 537.13 | 537.13 | 537.13 | 537.13 | 0.0M |
| 2022-11-30 | 532.00 | 552.00 | 532.00 | 552.00 | 0.0M |
| 2022-11-29 | 511.00 | 513.99 | 508.00 | 508.00 | 0.0M |
| 2022-11-28 | 485.00 | 485.00 | 485.00 | 485.00 | 0.0M |
| 2022-11-25 | 464.00 | 464.00 | 464.00 | 464.00 | 0.0M |
| 2022-11-23 | 482.00 | 483.00 | 482.00 | 483.00 | 0.0M |
| 2022-11-22 | 475.00 | 476.50 | 475.00 | 476.50 | 0.0M |
| 2022-11-18 | 512.00 | 512.00 | 502.60 | 502.90 | 0.0M |
| 2022-11-17 | 526.00 | 528.00 | 520.00 | 520.00 | 0.0M |
| 2022-11-16 | 510.00 | 510.00 | 503.34 | 503.34 | 0.0M |
| 2022-11-15 | 504.77 | 525.00 | 504.77 | 517.99 | 0.0M |
| 2022-11-14 | 474.00 | 480.00 | 474.00 | 475.00 | 0.0M |
| 2022-11-11 | 465.00 | 470.00 | 465.00 | 470.00 | 0.0M |
| 2022-11-10 | 435.70 | 438.75 | 428.41 | 437.55 | 0.0M |
| 2022-11-09 | 421.00 | 428.39 | 417.59 | 417.59 | 0.0M |
| 2022-11-08 | 442.78 | 442.78 | 437.00 | 440.00 | 0.0M |
| 2022-11-04 | 435.00 | 442.00 | 435.00 | 438.86 | 0.0M |
| 2022-11-03 | 414.99 | 414.99 | 409.21 | 409.21 | 0.0M |
| 2022-11-01 | 405.00 | 405.00 | 400.00 | 400.00 | 0.0M |
| 2022-10-31 | 387.00 | 387.00 | 382.00 | 382.00 | 0.0M |
| 2022-10-28 | 373.00 | 377.00 | 373.00 | 377.00 | 0.0M |
| 2022-10-27 | 400.00 | 400.00 | 392.71 | 395.50 | 0.0M |
| 2022-10-26 | 390.00 | 415.00 | 390.00 | 413.37 | 0.0M |
| 2022-10-25 | 379.00 | 385.00 | 375.00 | 378.99 | 0.0M |
| 2022-10-24 | 360.00 | 367.30 | 358.00 | 367.30 | 0.0M |
| 2022-10-21 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |
| 2022-10-20 | 444.00 | 444.00 | 429.00 | 429.00 | 0.0M |
| 2022-10-19 | 424.25 | 424.25 | 424.25 | 424.25 | 0.0M |
| 2022-10-18 | 462.50 | 462.50 | 451.29 | 451.29 | 0.0M |
| 2022-10-17 | 455.50 | 455.50 | 452.00 | 452.00 | 0.0M |
| 2022-10-14 | 439.00 | 439.00 | 439.00 | 439.00 | 0.0M |
| 2022-10-13 | 438.25 | 438.25 | 438.25 | 438.25 | 0.0M |
| 2022-10-12 | 451.00 | 451.15 | 451.00 | 451.15 | 0.0M |
| 2022-10-11 | 454.00 | 459.00 | 452.00 | 453.00 | 0.0M |
| 2022-10-06 | 525.00 | 525.00 | 523.00 | 523.00 | 0.0M |
| 2022-10-05 | 526.45 | 528.00 | 526.45 | 528.00 | 0.0M |
| 2022-10-04 | 520.00 | 520.00 | 519.00 | 520.00 | 0.0M |
| 2022-10-03 | 494.85 | 496.85 | 494.85 | 496.85 | 0.0M |
| 2022-09-30 | 498.50 | 498.50 | 497.00 | 497.05 | 0.0M |
| 2022-09-26 | 523.19 | 525.81 | 523.19 | 525.81 | 0.0M |
| 2022-09-23 | 512.49 | 512.49 | 503.00 | 503.00 | 0.0M |
| 2022-09-22 | 513.65 | 513.65 | 513.65 | 513.65 | 0.0M |
| 2022-09-21 | 518.10 | 518.10 | 514.00 | 514.00 | 0.0M |
| 2022-09-19 | 534.00 | 534.00 | 520.00 | 520.00 | 0.0M |
| 2022-09-15 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0M |
| 2022-09-13 | 565.00 | 565.00 | 560.00 | 560.00 | 0.0M |
| 2022-09-12 | 573.00 | 575.00 | 573.00 | 575.00 | 0.0M |
| 2022-09-09 | 565.00 | 566.50 | 565.00 | 566.50 | 0.0M |
| 2022-09-08 | 557.88 | 560.67 | 557.88 | 560.00 | 0.0M |
| 2022-09-07 | 563.00 | 563.00 | 563.00 | 563.00 | 0.0M |
| 2022-09-06 | 560.25 | 560.25 | 558.00 | 558.00 | 0.0M |
| 2022-09-02 | 579.14 | 579.14 | 541.00 | 576.24 | 0.0M |
| 2022-09-01 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0M |
| 2022-08-31 | 605.00 | 605.00 | 593.41 | 593.41 | 0.0M |
| 2022-08-30 | 605.00 | 605.00 | 605.00 | 605.00 | 0.0M |
| 2022-08-29 | 605.00 | 609.59 | 590.41 | 595.00 | 0.0M |
| 2022-08-26 | 640.00 | 640.00 | 607.65 | 608.00 | 0.0M |
| 2022-08-25 | 603.00 | 603.00 | 595.00 | 598.51 | 0.0M |
| 2022-08-24 | 575.99 | 575.99 | 575.99 | 575.99 | 0.0M |
| 2022-08-23 | 563.00 | 563.00 | 559.45 | 562.40 | 0.0M |
| 2022-08-22 | 558.25 | 558.25 | 558.25 | 558.25 | 0.0M |
| 2022-08-19 | 550.80 | 553.15 | 550.80 | 553.15 | 0.0M |
| 2022-08-18 | 545.00 | 551.00 | 545.00 | 551.00 | 0.0M |
| 2022-08-17 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0M |
| 2022-08-16 | 562.34 | 563.10 | 562.34 | 563.10 | 0.0M |
| 2022-08-15 | 576.00 | 576.00 | 576.00 | 576.00 | 0.0M |
| 2022-08-12 | 556.61 | 568.35 | 556.61 | 568.35 | 0.0M |
| 2022-08-11 | 580.51 | 580.51 | 572.50 | 572.50 | 0.0M |
| 2022-08-10 | 559.99 | 560.00 | 559.99 | 560.00 | 0.0M |
| 2022-08-09 | 565.15 | 565.15 | 565.00 | 565.00 | 0.0M |
| 2022-08-05 | 579.45 | 579.45 | 579.45 | 579.45 | 0.0M |
| 2022-08-04 | 595.00 | 596.05 | 587.51 | 596.05 | 0.0M |
| 2022-08-03 | 578.00 | 588.90 | 578.00 | 586.00 | 0.0M |
| 2022-08-02 | 572.00 | 586.60 | 572.00 | 585.60 | 0.0M |
| 2022-08-01 | 560.00 | 560.00 | 557.50 | 557.50 | 0.0M |
| 2022-07-29 | 575.00 | 577.50 | 574.45 | 577.50 | 0.0M |
| 2022-07-28 | 597.00 | 604.81 | 597.00 | 604.81 | 0.0M |
| 2022-07-27 | 614.75 | 618.00 | 614.75 | 618.00 | 0.0M |
| 2022-07-26 | 617.40 | 617.40 | 610.60 | 611.60 | 0.0M |
| 2022-07-25 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0M |
| 2022-07-22 | 625.00 | 625.00 | 606.91 | 606.91 | 0.0M |
| 2022-07-21 | 637.00 | 644.99 | 625.01 | 625.01 | 0.0M |
| 2022-07-20 | 628.00 | 628.00 | 627.65 | 627.65 | 0.0M |
| 2022-07-19 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0M |
| 2022-07-18 | 617.00 | 620.00 | 617.00 | 620.00 | 0.0M |
| 2022-07-15 | 589.00 | 599.70 | 589.00 | 599.70 | 0.0M |
| 2022-07-14 | 629.99 | 629.99 | 605.01 | 615.60 | 0.0M |
| 2022-07-13 | 634.25 | 639.99 | 628.83 | 629.00 | 0.0M |
| 2022-07-12 | 628.00 | 628.00 | 623.69 | 623.69 | 0.0M |
| 2022-07-11 | 637.00 | 637.00 | 622.30 | 622.30 | 0.0M |
| 2022-07-07 | 680.00 | 680.00 | 675.00 | 676.00 | 0.0M |
| 2022-07-06 | 682.00 | 682.00 | 655.00 | 665.00 | 0.0M |
| 2022-07-05 | 670.00 | 682.00 | 665.01 | 682.00 | 0.0M |
| 2022-07-01 | 665.75 | 670.00 | 665.75 | 670.00 | 0.0M |
| 2022-06-30 | 653.00 | 653.00 | 653.00 | 653.00 | 0.0M |
| 2022-06-29 | 665.00 | 669.99 | 659.51 | 660.00 | 0.0M |
| 2022-06-28 | 679.00 | 679.00 | 665.00 | 670.00 | 0.0M |
| 2022-06-27 | 665.00 | 665.00 | 663.50 | 663.50 | 0.0M |
| 2022-06-24 | 660.00 | 664.02 | 655.00 | 664.02 | 0.0M |
| 2022-06-23 | 641.50 | 641.80 | 638.00 | 638.00 | 0.0M |
| 2022-06-22 | 628.00 | 635.00 | 628.00 | 634.52 | 0.0M |
| 2022-06-21 | 653.50 | 668.09 | 645.82 | 654.00 | 0.0M |
| 2022-06-17 | 613.75 | 657.00 | 613.75 | 634.00 | 0.0M |
| 2022-06-16 | 634.39 | 634.39 | 613.75 | 613.75 | 0.0M |
| 2022-06-15 | 645.00 | 655.00 | 645.00 | 650.00 | 0.0M |
| 2022-06-14 | 619.21 | 649.99 | 590.01 | 590.01 | 0.0M |
| 2022-06-13 | 600.03 | 603.50 | 590.01 | 602.50 | 0.0M |
| 2022-06-10 | 640.00 | 644.99 | 620.09 | 633.20 | 0.0M |
| 2022-06-09 | 641.00 | 641.29 | 624.00 | 624.00 | 0.0M |
| 2022-06-08 | 644.00 | 666.00 | 644.00 | 666.00 | 0.1M |
| 2022-06-07 | 603.00 | 623.99 | 603.00 | 623.99 | 0.0M |
| 2022-06-06 | 600.00 | 611.99 | 600.00 | 603.00 | 0.0M |
| 2022-06-03 | 582.79 | 582.79 | 570.01 | 575.00 | 0.0M |
| 2022-06-02 | 570.00 | 598.49 | 570.00 | 586.50 | 0.0M |
| 2022-06-01 | 577.00 | 577.00 | 552.25 | 570.00 | 0.0M |
| 2022-05-31 | 572.50 | 584.79 | 572.50 | 577.69 | 0.0M |
| 2022-05-30 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2022-05-27 | 526.60 | 539.11 | 526.60 | 539.11 | 0.0M |
| 2022-05-26 | 520.00 | 537.00 | 520.00 | 536.00 | 0.0M |
| 2022-05-25 | 500.00 | 502.00 | 500.00 | 502.00 | 0.0M |
| 2022-05-24 | 500.00 | 503.99 | 495.00 | 495.00 | 0.0M |
| 2022-05-23 | 529.25 | 529.25 | 529.25 | 529.25 | 0.0M |
| 2022-05-20 | 557.50 | 557.50 | 528.00 | 528.00 | 0.0M |
| 2022-05-19 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0M |
| 2022-05-18 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0M |
| 2022-05-17 | 562.00 | 562.00 | 545.00 | 545.00 | 0.0M |
| 2022-05-16 | 529.00 | 545.00 | 529.00 | 536.00 | 0.0M |
| 2022-05-13 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0M |
| 2022-05-12 | 496.03 | 507.00 | 488.71 | 488.71 | 0.0M |
| 2022-05-11 | 517.00 | 517.00 | 512.00 | 512.00 | 0.0M |
| 2022-05-10 | 497.50 | 507.00 | 497.50 | 507.00 | 0.0M |
| 2022-05-09 | 494.60 | 495.00 | 485.12 | 485.12 | 0.0M |
| 2022-05-06 | 526.10 | 530.00 | 510.77 | 527.99 | 0.0M |
| 2022-05-05 | 547.50 | 547.50 | 536.13 | 546.00 | 0.0M |
| 2022-05-03 | 596.89 | 596.89 | 586.25 | 586.25 | 0.0M |
| 2022-05-02 | 577.00 | 586.00 | 577.00 | 586.00 | 0.0M |
| 2022-04-29 | 583.00 | 590.00 | 575.00 | 577.00 | 0.0M |
| 2022-04-28 | 536.50 | 536.50 | 529.21 | 534.92 | 0.0M |
| 2022-04-27 | 533.00 | 535.99 | 530.00 | 535.99 | 0.0M |
| 2022-04-26 | 504.31 | 506.00 | 504.00 | 504.00 | 0.0M |
| 2022-04-25 | 503.30 | 510.00 | 503.30 | 508.00 | 0.0M |
| 2022-04-22 | 524.00 | 530.00 | 506.80 | 509.00 | 0.0M |
| 2022-04-21 | 517.00 | 517.00 | 504.90 | 504.90 | 0.0M |
| 2022-04-20 | 530.00 | 530.00 | 524.20 | 524.20 | 0.0M |
| 2022-04-19 | 535.30 | 550.00 | 535.30 | 546.35 | 0.0M |
| 2022-04-18 | 550.00 | 550.00 | 535.00 | 535.30 | 0.0M |
| 2022-04-13 | 575.00 | 575.00 | 575.00 | 575.00 | 0.0M |
| 2022-04-12 | 569.75 | 569.75 | 553.99 | 560.00 | 0.0M |
| 2022-04-11 | 564.00 | 580.00 | 564.00 | 567.00 | 0.0M |
| 2022-04-08 | 587.12 | 592.19 | 578.00 | 578.00 | 0.0M |
| 2022-04-07 | 587.00 | 587.00 | 578.00 | 583.00 | 0.0M |
| 2022-04-06 | 590.01 | 610.00 | 590.01 | 608.00 | 0.0M |
| 2022-04-05 | 642.35 | 642.35 | 617.00 | 617.23 | 0.0M |
| 2022-04-04 | 622.00 | 641.00 | 622.00 | 642.35 | 0.0M |
| 2022-04-01 | 607.00 | 608.00 | 595.00 | 597.78 | 0.0M |
| 2022-03-31 | 575.00 | 580.50 | 567.00 | 568.95 | 0.0M |
| 2022-03-30 | 618.85 | 618.85 | 614.25 | 614.25 | 0.0M |
| 2022-03-29 | 630.00 | 630.55 | 623.50 | 623.60 | 0.0M |
| 2022-03-28 | 590.00 | 599.00 | 590.00 | 597.00 | 0.0M |
| 2022-03-25 | 580.00 | 584.15 | 575.00 | 584.15 | 0.0M |
| 2022-03-24 | 603.00 | 610.00 | 591.63 | 606.00 | 0.0M |
| 2022-03-23 | 618.00 | 660.25 | 618.00 | 642.05 | 0.0M |
| 2022-03-22 | 620.00 | 643.35 | 620.00 | 634.99 | 0.0M |
| 2022-03-18 | 614.00 | 652.00 | 614.00 | 635.00 | 0.0M |
| 2022-03-17 | 646.50 | 646.50 | 569.00 | 590.00 | 0.0M |
| 2022-03-16 | 531.00 | 645.00 | 531.00 | 645.00 | 0.0M |
| 2022-03-15 | 448.00 | 482.99 | 446.00 | 464.31 | 0.0M |
| 2022-03-14 | 503.27 | 503.27 | 442.86 | 442.93 | 0.0M |
| 2022-03-11 | 540.00 | 540.00 | 500.00 | 502.72 | 0.0M |
| 2022-03-10 | 600.00 | 600.00 | 548.81 | 562.00 | 0.0M |
| 2022-03-09 | 600.01 | 613.03 | 600.01 | 605.91 | 0.0M |
| 2022-03-08 | 590.00 | 608.00 | 590.00 | 601.50 | 0.0M |
| 2022-03-07 | 626.00 | 626.00 | 600.01 | 603.30 | 0.0M |
| 2022-03-03 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0M |
| 2022-03-02 | 674.00 | 678.00 | 670.00 | 678.00 | 0.0M |
| 2022-03-01 | 704.00 | 704.00 | 690.00 | 690.00 | 0.0M |
| 2022-02-28 | 689.00 | 689.99 | 670.00 | 685.59 | 0.0M |
| 2022-02-25 | 684.00 | 689.00 | 684.00 | 689.00 | 0.0M |
| 2022-02-24 | 673.75 | 695.00 | 660.01 | 688.74 | 0.0M |
| 2022-02-23 | 700.01 | 700.01 | 682.01 | 682.01 | 0.0M |
| 2022-02-22 | 700.00 | 713.39 | 690.00 | 694.00 | 0.0M |
| 2022-02-18 | 750.00 | 779.99 | 750.00 | 779.99 | 0.0M |
| 2022-02-17 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0M |
| 2022-02-16 | 760.01 | 766.00 | 760.01 | 766.00 | 0.0M |
| 2022-02-15 | 765.00 | 765.00 | 765.00 | 765.00 | 0.0M |
| 2022-02-14 | 733.75 | 744.00 | 733.75 | 744.00 | 0.0M |
| 2022-02-11 | 770.00 | 775.00 | 737.99 | 749.00 | 0.0M |
| 2022-02-10 | 791.54 | 791.54 | 778.00 | 778.00 | 0.0M |
| 2022-02-09 | 785.70 | 785.70 | 782.15 | 782.40 | 0.0M |
| 2022-02-08 | 759.00 | 759.00 | 757.50 | 757.50 | 0.0M |
| 2022-02-04 | 754.55 | 766.99 | 748.00 | 757.50 | 0.0M |
| 2022-02-03 | 769.00 | 769.00 | 743.00 | 746.00 | 0.0M |
| 2022-02-02 | 768.79 | 768.79 | 751.22 | 762.59 | 0.0M |
| 2022-02-01 | 771.00 | 771.00 | 770.01 | 770.01 | 0.0M |
| 2022-01-31 | 755.00 | 762.00 | 755.00 | 762.00 | 0.0M |
| 2022-01-28 | 695.00 | 705.75 | 682.00 | 702.42 | 0.0M |
| 2022-01-27 | 720.00 | 724.99 | 700.00 | 700.00 | 0.0M |
| 2022-01-26 | 739.75 | 755.00 | 722.50 | 734.78 | 0.1M |
| 2022-01-25 | 733.00 | 749.99 | 730.00 | 730.00 | 0.0M |
| 2022-01-24 | 742.50 | 742.50 | 708.21 | 740.00 | 0.0M |
| 2022-01-21 | 787.49 | 787.49 | 755.20 | 755.20 | 0.0M |
| 2022-01-20 | 796.38 | 809.99 | 790.00 | 790.00 | 0.0M |
| 2022-01-19 | 760.00 | 762.50 | 754.00 | 754.13 | 0.0M |
| 2022-01-18 | 750.00 | 752.00 | 750.00 | 752.00 | 0.0M |
| 2022-01-17 | 765.00 | 765.00 | 765.00 | 765.00 | 0.0M |
| 2022-01-14 | 756.18 | 756.18 | 745.00 | 751.00 | 0.0M |
| 2022-01-13 | 781.35 | 781.35 | 745.00 | 745.00 | 0.0M |
| 2022-01-12 | 806.50 | 806.50 | 781.36 | 790.00 | 0.0M |
| 2022-01-11 | 775.00 | 781.30 | 769.01 | 780.00 | 0.0M |
| 2022-01-10 | 741.00 | 749.29 | 736.00 | 740.00 | 0.0M |
| 2022-01-07 | 753.99 | 753.99 | 731.00 | 735.60 | 0.0M |
| 2022-01-06 | 725.00 | 730.00 | 709.00 | 721.18 | 0.0M |
| 2022-01-05 | 700.00 | 710.00 | 691.00 | 693.00 | 0.0M |
| 2022-01-04 | 755.99 | 755.99 | 697.13 | 719.79 | 0.0M |
| 2022-01-03 | 735.12 | 755.99 | 735.12 | 755.99 | 0.0M |