453.00
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 | 443.80 | 445.00 | 442.20 | 443.60 | 0.0M |
| 2022-12-29 | 451.40 | 453.60 | 440.20 | 448.60 | 0.0M |
| 2022-12-28 | 447.80 | 454.00 | 447.80 | 452.20 | 0.0M |
| 2022-12-27 | 461.20 | 463.00 | 440.00 | 449.60 | 0.0M |
| 2022-12-26 | 459.00 | 459.80 | 441.60 | 459.20 | 0.0M |
| 2022-12-23 | 452.00 | 464.20 | 446.00 | 451.60 | 0.0M |
| 2022-12-22 | 424.40 | 454.80 | 423.40 | 450.00 | 0.0M |
| 2022-12-21 | 426.60 | 450.00 | 421.80 | 423.40 | 0.0M |
| 2022-12-20 | 420.60 | 429.20 | 416.00 | 421.00 | 0.0M |
| 2022-12-19 | 431.20 | 431.20 | 415.00 | 418.80 | 0.0M |
| 2022-12-16 | 426.60 | 427.40 | 424.60 | 424.60 | 0.0M |
| 2022-12-15 | 430.80 | 431.80 | 421.20 | 426.60 | 0.0M |
| 2022-12-14 | 428.60 | 437.00 | 423.00 | 427.60 | 0.0M |
| 2022-12-13 | 428.60 | 428.60 | 421.20 | 427.60 | 0.0M |
| 2022-12-12 | 427.60 | 431.40 | 423.20 | 427.80 | 0.0M |
| 2022-12-09 | 433.20 | 433.20 | 422.60 | 427.60 | 0.0M |
| 2022-12-08 | 427.80 | 443.40 | 422.40 | 427.80 | 0.0M |
| 2022-12-07 | 415.60 | 432.00 | 415.60 | 430.00 | 0.0M |
| 2022-12-06 | 418.00 | 425.00 | 412.00 | 423.80 | 0.0M |
| 2022-12-05 | 421.20 | 428.00 | 410.00 | 418.20 | 0.0M |
| 2022-12-02 | 420.00 | 428.40 | 420.00 | 422.00 | 0.0M |
| 2022-12-01 | 420.00 | 438.60 | 415.00 | 423.40 | 0.0M |
| 2022-11-30 | 426.40 | 429.00 | 423.40 | 425.00 | 0.0M |
| 2022-11-29 | 421.60 | 431.80 | 421.60 | 426.00 | 0.0M |
| 2022-11-28 | 429.20 | 433.00 | 400.00 | 426.00 | 0.0M |
| 2022-11-25 | 421.00 | 429.00 | 421.00 | 427.00 | 0.0M |
| 2022-11-24 | 420.60 | 431.00 | 420.60 | 427.80 | 0.0M |
| 2022-11-23 | 418.80 | 428.00 | 418.20 | 427.20 | 0.0M |
| 2022-11-22 | 420.20 | 424.20 | 417.40 | 422.00 | 0.0M |
| 2022-11-21 | 422.60 | 431.80 | 418.20 | 422.00 | 0.0M |
| 2022-11-18 | 424.40 | 429.20 | 422.40 | 424.80 | 0.0M |
| 2022-11-17 | 424.80 | 433.00 | 423.60 | 424.00 | 0.0M |
| 2022-11-16 | 421.00 | 428.60 | 420.40 | 425.00 | 0.0M |
| 2022-11-15 | 422.60 | 429.80 | 422.60 | 426.00 | 0.0M |
| 2022-11-14 | 427.80 | 431.00 | 420.20 | 427.00 | 0.0M |
| 2022-11-11 | 427.00 | 427.20 | 414.80 | 425.00 | 0.0M |
| 2022-11-10 | 425.00 | 430.00 | 419.80 | 425.60 | 0.0M |
| 2022-11-09 | 417.80 | 425.60 | 417.80 | 420.80 | 0.0M |
| 2022-11-08 | 426.00 | 426.00 | 419.40 | 422.60 | 0.0M |
| 2022-11-07 | 410.20 | 425.00 | 410.20 | 420.20 | 0.0M |
| 2022-11-03 | 418.40 | 420.00 | 409.00 | 416.80 | 0.0M |
| 2022-11-02 | 415.20 | 422.00 | 415.20 | 417.80 | 0.0M |
| 2022-11-01 | 420.80 | 420.80 | 413.60 | 417.20 | 0.0M |
| 2022-10-31 | 412.40 | 420.00 | 412.40 | 418.00 | 0.0M |
| 2022-10-28 | 417.20 | 419.00 | 411.60 | 414.40 | 0.0M |
| 2022-10-27 | 411.20 | 418.40 | 410.20 | 412.00 | 0.0M |
| 2022-10-26 | 414.00 | 416.60 | 400.40 | 411.20 | 0.0M |
| 2022-10-25 | 417.80 | 418.00 | 410.00 | 414.00 | 0.0M |
| 2022-10-24 | 406.80 | 418.60 | 397.60 | 411.60 | 0.0M |
| 2022-10-21 | 415.00 | 415.00 | 404.60 | 406.80 | 0.0M |
| 2022-10-20 | 405.60 | 412.00 | 405.60 | 410.80 | 0.0M |
| 2022-10-19 | 426.00 | 426.00 | 400.00 | 405.60 | 0.0M |
| 2022-10-18 | 410.60 | 427.00 | 405.00 | 413.80 | 0.0M |
| 2022-10-17 | 414.80 | 414.80 | 402.40 | 410.80 | 0.0M |
| 2022-10-14 | 404.20 | 412.00 | 401.40 | 409.20 | 0.0M |
| 2022-10-13 | 413.20 | 413.20 | 392.40 | 404.20 | 0.0M |
| 2022-10-12 | 396.00 | 413.40 | 396.00 | 406.40 | 0.0M |
| 2022-10-11 | 390.80 | 402.00 | 384.00 | 400.00 | 0.0M |
| 2022-10-10 | 375.00 | 397.60 | 371.00 | 393.20 | 0.0M |
| 2022-10-07 | 404.60 | 404.60 | 394.80 | 395.00 | 0.0M |
| 2022-10-06 | 391.40 | 405.00 | 391.40 | 404.80 | 0.0M |
| 2022-10-05 | 399.80 | 405.00 | 396.60 | 401.20 | 0.0M |
| 2022-10-04 | 397.40 | 399.60 | 386.60 | 399.60 | 0.0M |
| 2022-10-03 | 380.20 | 397.80 | 380.20 | 397.40 | 0.0M |
| 2022-09-30 | 370.00 | 394.40 | 369.80 | 385.80 | 0.0M |
| 2022-09-29 | 409.00 | 412.60 | 390.00 | 390.20 | 0.0M |
| 2022-09-28 | 370.00 | 407.00 | 370.00 | 405.20 | 0.0M |
| 2022-09-27 | 390.60 | 399.00 | 378.60 | 386.40 | 0.0M |
| 2022-09-26 | 407.80 | 407.80 | 370.00 | 382.20 | 0.0M |
| 2022-09-23 | 411.40 | 437.60 | 395.00 | 409.00 | 0.0M |
| 2022-09-22 | 401.20 | 430.00 | 401.20 | 418.80 | 0.0M |
| 2022-09-21 | 370.60 | 424.80 | 368.40 | 410.20 | 0.0M |
| 2022-09-20 | 449.20 | 449.80 | 405.00 | 411.60 | 0.0M |
| 2022-09-19 | 444.60 | 449.60 | 432.60 | 449.20 | 0.0M |
| 2022-09-16 | 444.80 | 450.00 | 442.20 | 446.00 | 0.0M |
| 2022-09-15 | 444.60 | 445.20 | 438.00 | 441.20 | 0.0M |
| 2022-09-14 | 450.40 | 452.80 | 435.40 | 442.20 | 0.0M |
| 2022-09-13 | 454.00 | 460.80 | 450.20 | 454.00 | 0.0M |
| 2022-09-12 | 449.80 | 463.00 | 443.80 | 453.80 | 0.0M |
| 2022-09-09 | 445.80 | 455.80 | 439.00 | 445.00 | 0.0M |
| 2022-09-08 | 455.80 | 456.40 | 445.20 | 449.60 | 0.0M |
| 2022-09-07 | 447.60 | 483.00 | 435.80 | 451.40 | 0.0M |
| 2022-09-06 | 460.00 | 471.00 | 431.40 | 447.20 | 0.0M |
| 2022-09-05 | 463.40 | 463.40 | 449.00 | 457.60 | 0.0M |
| 2022-09-02 | 463.40 | 469.40 | 461.60 | 462.00 | 0.0M |
| 2022-09-01 | 456.80 | 466.80 | 456.80 | 464.00 | 0.0M |
| 2022-08-31 | 459.00 | 463.80 | 455.00 | 456.20 | 0.0M |
| 2022-08-30 | 473.60 | 480.00 | 459.40 | 460.80 | 0.0M |
| 2022-08-29 | 448.00 | 483.60 | 441.80 | 471.20 | 0.1M |
| 2022-08-26 | 436.60 | 439.80 | 436.60 | 439.60 | 0.0M |
| 2022-08-25 | 430.00 | 438.80 | 429.00 | 436.20 | 0.0M |
| 2022-08-24 | 428.80 | 429.20 | 424.80 | 427.80 | 0.0M |
| 2022-08-23 | 429.00 | 429.00 | 423.00 | 427.20 | 0.0M |
| 2022-08-22 | 412.60 | 428.00 | 409.80 | 426.20 | 0.0M |
| 2022-08-19 | 409.40 | 418.00 | 408.00 | 412.40 | 0.0M |
| 2022-08-18 | 410.60 | 415.20 | 407.80 | 414.20 | 0.0M |
| 2022-08-17 | 408.00 | 412.80 | 408.00 | 410.40 | 0.0M |
| 2022-08-16 | 408.00 | 417.80 | 402.20 | 409.00 | 0.0M |
| 2022-08-15 | 408.80 | 410.00 | 405.00 | 409.60 | 0.0M |
| 2022-08-12 | 403.00 | 409.60 | 401.80 | 408.00 | 0.0M |
| 2022-08-11 | 408.60 | 409.60 | 404.00 | 408.60 | 0.0M |
| 2022-08-10 | 408.80 | 410.40 | 402.20 | 409.00 | 0.0M |
| 2022-08-09 | 408.80 | 414.00 | 397.00 | 404.00 | 0.0M |
| 2022-08-08 | 385.80 | 399.40 | 380.60 | 397.80 | 0.0M |
| 2022-08-05 | 375.00 | 400.00 | 364.80 | 385.40 | 0.0M |
| 2022-08-04 | 385.00 | 385.00 | 370.60 | 376.80 | 0.0M |
| 2022-08-03 | 379.60 | 389.60 | 370.00 | 378.20 | 0.0M |
| 2022-08-02 | 389.80 | 389.80 | 373.80 | 379.60 | 0.0M |
| 2022-08-01 | 395.00 | 395.40 | 388.80 | 389.80 | 0.0M |
| 2022-07-29 | 388.20 | 393.80 | 388.00 | 388.60 | 0.0M |
| 2022-07-28 | 387.80 | 394.00 | 385.00 | 393.00 | 0.0M |
| 2022-07-27 | 384.00 | 389.80 | 382.20 | 388.80 | 0.0M |
| 2022-07-26 | 389.80 | 391.20 | 375.40 | 381.20 | 0.0M |
| 2022-07-25 | 383.40 | 389.20 | 375.60 | 386.00 | 0.0M |
| 2022-07-22 | 381.80 | 383.60 | 376.00 | 380.20 | 0.0M |
| 2022-07-21 | 382.00 | 385.20 | 359.20 | 380.00 | 0.0M |
| 2022-07-20 | 384.80 | 395.00 | 378.20 | 382.40 | 0.0M |
| 2022-07-19 | 388.40 | 391.60 | 375.00 | 383.80 | 0.0M |
| 2022-07-18 | 385.80 | 397.60 | 385.40 | 387.60 | 0.0M |
| 2022-07-15 | 381.00 | 395.60 | 373.80 | 384.40 | 0.0M |
| 2022-07-14 | 399.20 | 399.20 | 375.00 | 380.40 | 0.0M |
| 2022-07-13 | 405.60 | 405.60 | 399.00 | 400.60 | 0.0M |
| 2022-07-12 | 406.00 | 412.60 | 400.00 | 405.80 | 0.0M |
| 2022-07-11 | 413.60 | 423.00 | 406.80 | 407.80 | 0.0M |
| 2022-07-08 | 415.40 | 419.20 | 414.00 | 415.80 | 0.0M |
| 2022-07-07 | 416.00 | 418.00 | 412.60 | 417.20 | 0.0M |
| 2022-07-06 | 414.00 | 425.00 | 411.60 | 412.20 | 0.0M |
| 2022-07-05 | 412.40 | 418.40 | 412.00 | 414.80 | 0.0M |
| 2022-07-04 | 412.20 | 420.00 | 412.20 | 414.00 | 0.0M |
| 2022-07-01 | 414.00 | 419.20 | 410.00 | 413.80 | 0.0M |
| 2022-06-30 | 428.80 | 431.40 | 410.00 | 415.00 | 0.0M |
| 2022-06-29 | 426.00 | 433.60 | 422.00 | 424.60 | 0.0M |
| 2022-06-28 | 432.80 | 432.80 | 420.00 | 421.20 | 0.0M |
| 2022-06-27 | 432.00 | 432.80 | 420.20 | 427.80 | 0.0M |
| 2022-06-24 | 430.40 | 435.40 | 430.00 | 431.20 | 0.0M |
| 2022-06-23 | 430.00 | 439.80 | 430.00 | 435.00 | 0.0M |
| 2022-06-22 | 435.00 | 439.40 | 430.00 | 430.40 | 0.0M |
| 2022-06-21 | 439.80 | 439.80 | 435.00 | 437.00 | 0.0M |
| 2022-06-20 | 439.00 | 443.40 | 426.20 | 438.80 | 0.0M |
| 2022-06-17 | 433.00 | 443.60 | 423.20 | 435.00 | 0.0M |
| 2022-06-16 | 424.60 | 434.80 | 420.20 | 433.00 | 0.0M |
| 2022-06-15 | 430.00 | 430.00 | 409.00 | 420.60 | 0.0M |
| 2022-06-14 | 424.00 | 433.60 | 422.80 | 426.40 | 0.0M |
| 2022-06-10 | 431.00 | 431.00 | 420.00 | 423.00 | 0.0M |
| 2022-06-09 | 430.80 | 431.60 | 420.80 | 423.60 | 0.0M |
| 2022-06-08 | 439.80 | 439.80 | 417.00 | 429.00 | 0.0M |
| 2022-06-07 | 471.80 | 472.00 | 430.00 | 436.40 | 0.0M |
| 2022-06-06 | 424.20 | 454.00 | 424.20 | 438.00 | 0.0M |
| 2022-06-03 | 448.80 | 449.00 | 424.00 | 425.20 | 0.0M |
| 2022-06-02 | 429.80 | 448.80 | 419.20 | 435.40 | 0.0M |
| 2022-06-01 | 424.60 | 442.40 | 420.00 | 426.80 | 0.0M |
| 2022-05-31 | 423.80 | 435.00 | 423.80 | 426.80 | 0.0M |
| 2022-05-30 | 429.60 | 435.00 | 419.00 | 423.80 | 0.0M |
| 2022-05-27 | 430.40 | 436.60 | 427.00 | 430.00 | 0.0M |
| 2022-05-26 | 429.40 | 440.00 | 426.00 | 435.00 | 0.0M |
| 2022-05-25 | 439.20 | 450.00 | 429.00 | 429.20 | 0.0M |
| 2022-05-24 | 447.80 | 447.80 | 425.40 | 436.00 | 0.0M |
| 2022-05-23 | 460.00 | 475.60 | 441.00 | 443.60 | 0.0M |
| 2022-05-20 | 450.00 | 468.00 | 445.00 | 450.40 | 0.0M |
| 2022-05-19 | 474.60 | 480.00 | 460.00 | 460.00 | 0.0M |
| 2022-05-18 | 480.00 | 487.00 | 465.00 | 474.20 | 0.0M |
| 2022-05-17 | 474.80 | 479.00 | 470.00 | 479.00 | 0.0M |
| 2022-05-16 | 479.00 | 479.00 | 465.40 | 470.00 | 0.0M |
| 2022-05-13 | 459.00 | 485.80 | 458.00 | 464.00 | 0.0M |
| 2022-05-12 | 471.00 | 479.00 | 460.00 | 460.00 | 0.0M |
| 2022-05-11 | 456.00 | 479.20 | 454.00 | 467.20 | 0.0M |
| 2022-05-06 | 449.00 | 455.00 | 444.20 | 452.80 | 0.0M |
| 2022-05-05 | 441.00 | 449.00 | 441.00 | 447.80 | 0.0M |
| 2022-05-04 | 448.80 | 448.80 | 439.40 | 447.00 | 0.0M |
| 2022-04-29 | 446.40 | 447.40 | 430.60 | 439.20 | 0.0M |
| 2022-04-28 | 448.80 | 453.00 | 439.80 | 440.60 | 0.0M |
| 2022-04-27 | 444.80 | 447.60 | 434.00 | 445.40 | 0.0M |
| 2022-04-26 | 436.00 | 449.00 | 434.00 | 440.00 | 0.0M |
| 2022-04-25 | 467.00 | 467.00 | 432.40 | 436.00 | 0.0M |
| 2022-04-22 | 457.00 | 475.00 | 456.00 | 461.20 | 0.0M |
| 2022-04-21 | 478.40 | 478.40 | 455.00 | 460.00 | 0.0M |
| 2022-04-20 | 499.00 | 499.20 | 462.00 | 463.40 | 0.0M |
| 2022-04-19 | 493.20 | 499.80 | 460.00 | 474.00 | 0.0M |
| 2022-04-18 | 462.40 | 499.00 | 447.00 | 490.40 | 0.0M |
| 2022-04-15 | 455.20 | 461.40 | 443.80 | 443.80 | 0.0M |
| 2022-04-14 | 473.80 | 477.00 | 456.00 | 456.00 | 0.0M |
| 2022-04-13 | 460.80 | 479.80 | 458.60 | 474.00 | 0.0M |
| 2022-04-12 | 470.20 | 474.40 | 446.60 | 455.00 | 0.0M |
| 2022-04-11 | 485.00 | 485.80 | 460.00 | 473.00 | 0.0M |
| 2022-04-08 | 500.00 | 500.00 | 458.40 | 477.00 | 0.0M |
| 2022-04-07 | 495.00 | 505.00 | 481.00 | 485.40 | 0.0M |
| 2022-04-06 | 460.00 | 505.00 | 454.00 | 481.00 | 0.0M |
| 2022-04-05 | 500.00 | 505.00 | 451.40 | 460.00 | 0.0M |
| 2022-04-04 | 503.00 | 507.00 | 485.00 | 492.60 | 0.0M |
| 2022-04-01 | 563.20 | 565.00 | 480.80 | 482.20 | 0.0M |
| 2022-03-31 | 510.00 | 550.00 | 500.00 | 512.00 | 0.0M |
| 2022-03-30 | 644.60 | 650.00 | 451.00 | 480.80 | 0.1M |
| 2022-03-29 | 469.60 | 597.00 | 469.00 | 586.00 | 0.1M |
| 2022-03-28 | 336.20 | 427.00 | 336.20 | 427.00 | 0.0M |
| 2022-02-25 | 273.40 | 314.80 | 250.00 | 305.40 | 0.0M |
| 2022-02-24 | 330.20 | 331.40 | 212.80 | 257.40 | 0.0M |
| 2022-02-22 | 348.00 | 357.00 | 290.00 | 357.00 | 0.0M |
| 2022-02-21 | 371.60 | 373.00 | 330.80 | 348.00 | 0.0M |
| 2022-02-18 | 378.00 | 381.20 | 369.00 | 373.20 | 0.0M |
| 2022-02-17 | 382.00 | 382.20 | 375.80 | 380.00 | 0.0M |
| 2022-02-16 | 389.00 | 404.00 | 384.80 | 388.60 | 0.0M |
| 2022-02-15 | 386.80 | 390.00 | 379.40 | 385.00 | 0.0M |
| 2022-02-14 | 380.00 | 390.80 | 374.20 | 382.20 | 0.0M |
| 2022-02-11 | 380.00 | 396.60 | 380.00 | 389.80 | 0.0M |
| 2022-02-10 | 389.40 | 390.80 | 372.40 | 389.60 | 0.0M |
| 2022-02-09 | 380.80 | 388.00 | 380.80 | 388.00 | 0.0M |
| 2022-02-08 | 382.40 | 383.80 | 373.20 | 381.00 | 0.0M |
| 2022-02-07 | 389.20 | 389.20 | 366.00 | 377.00 | 0.0M |
| 2022-02-04 | 371.80 | 380.20 | 371.00 | 377.80 | 0.0M |
| 2022-02-03 | 384.40 | 389.40 | 368.40 | 368.40 | 0.0M |
| 2022-02-02 | 376.00 | 397.00 | 367.80 | 384.20 | 0.0M |
| 2022-02-01 | 374.80 | 375.40 | 366.80 | 368.00 | 0.0M |
| 2022-01-31 | 369.40 | 378.40 | 365.60 | 373.40 | 0.0M |
| 2022-01-28 | 372.40 | 374.80 | 365.00 | 370.60 | 0.0M |
| 2022-01-27 | 366.60 | 371.00 | 356.80 | 367.00 | 0.0M |
| 2022-01-26 | 357.20 | 359.00 | 350.00 | 358.80 | 0.0M |
| 2022-01-25 | 351.80 | 369.20 | 350.00 | 351.00 | 0.0M |
| 2022-01-24 | 357.40 | 384.80 | 340.60 | 349.60 | 0.0M |
| 2022-01-21 | 373.20 | 385.00 | 357.40 | 378.80 | 0.0M |
| 2022-01-20 | 377.00 | 393.40 | 364.00 | 374.80 | 0.0M |
| 2022-01-19 | 355.20 | 372.40 | 354.00 | 365.20 | 0.0M |
| 2022-01-18 | 376.80 | 378.40 | 354.00 | 355.00 | 0.0M |
| 2022-01-17 | 385.20 | 390.60 | 364.40 | 373.20 | 0.0M |
| 2022-01-14 | 393.60 | 395.80 | 375.00 | 386.40 | 0.0M |
| 2022-01-13 | 396.20 | 398.60 | 386.80 | 386.80 | 0.0M |
| 2022-01-12 | 392.60 | 398.00 | 384.00 | 396.00 | 0.0M |
| 2022-01-11 | 387.60 | 400.00 | 386.20 | 386.20 | 0.0M |
| 2022-01-10 | 401.80 | 402.00 | 381.00 | 381.00 | 0.0M |
| 2022-01-06 | 391.20 | 394.80 | 385.00 | 391.40 | 0.0M |
| 2022-01-05 | 402.60 | 402.60 | 391.00 | 392.40 | 0.0M |
| 2022-01-04 | 405.00 | 405.00 | 393.80 | 397.60 | 0.0M |
| 2022-01-03 | 399.20 | 405.00 | 380.00 | 398.40 | 0.0M |