最后更新: 2025-09-30
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
2021-12-30 830.00 855.00 795.00 850.00 6.3M
2021-12-29 795.00 840.00 775.00 830.00 10.3M
2021-12-28 815.00 815.00 790.00 800.00 3.5M
2021-12-27 840.00 840.00 805.00 815.00 7.8M
2021-12-24 850.00 865.00 825.00 840.00 11.5M
2021-12-23 825.00 855.00 805.00 850.00 10.0M
2021-12-22 820.00 825.00 815.00 825.00 3.9M
2021-12-21 810.00 820.00 805.00 820.00 4.6M
2021-12-20 825.00 835.00 810.00 815.00 4.9M
2021-12-17 810.00 825.00 800.00 825.00 3.9M
2021-12-16 825.00 825.00 810.00 815.00 1.9M
2021-12-15 825.00 825.00 805.00 825.00 3.8M
2021-12-14 845.00 845.00 815.00 825.00 3.8M
2021-12-13 830.00 845.00 815.00 845.00 5.8M
2021-12-10 840.00 845.00 810.00 830.00 4.0M
2021-12-09 850.00 865.00 840.00 845.00 4.7M
2021-12-08 850.00 865.00 835.00 850.00 3.4M
2021-12-07 855.00 880.00 835.00 850.00 7.7M
2021-12-06 820.00 875.00 800.00 855.00 9.5M
2021-12-03 830.00 840.00 820.00 820.00 10.6M
2021-12-02 825.00 860.00 820.00 835.00 4.9M
2021-12-01 845.00 845.00 830.00 830.00 4.1M
2021-11-30 855.00 865.00 840.00 845.00 4.1M
2021-11-29 840.00 855.00 825.00 855.00 4.2M
2021-11-26 840.00 865.00 820.00 845.00 5.9M
2021-11-25 830.00 850.00 820.00 845.00 7.0M
2021-11-24 815.00 840.00 800.00 835.00 4.6M
2021-11-23 815.00 825.00 810.00 820.00 3.9M
2021-11-22 805.00 815.00 790.00 815.00 4.2M
2021-11-19 805.00 830.00 790.00 805.00 5.8M
2021-11-18 825.00 825.00 800.00 805.00 4.6M
2021-11-17 865.00 865.00 830.00 830.00 5.3M
2021-11-16 830.00 870.00 790.00 865.00 19.5M
2021-11-15 785.00 855.00 765.00 830.00 27.0M
2021-11-12 795.00 815.00 780.00 790.00 5.3M
2021-11-11 780.00 810.00 775.00 795.00 14.8M
2021-11-10 765.00 785.00 755.00 780.00 13.0M
2021-11-09 740.00 770.00 740.00 765.00 9.4M
2021-11-08 735.00 750.00 735.00 740.00 3.1M
2021-11-05 735.00 755.00 735.00 735.00 4.3M
2021-11-04 745.00 745.00 730.00 740.00 2.7M
2021-11-03 735.00 750.00 735.00 740.00 3.2M
2021-11-02 740.00 750.00 730.00 735.00 2.6M
2021-11-01 730.00 755.00 725.00 740.00 6.3M
2021-10-29 730.00 745.00 700.00 730.00 2.9M
2021-10-28 730.00 730.00 715.00 730.00 2.4M
2021-10-27 735.00 745.00 730.00 735.00 2.2M
2021-10-26 740.00 750.00 730.00 735.00 3.2M
2021-10-25 720.00 740.00 715.00 740.00 4.4M
2021-10-22 730.00 730.00 710.00 725.00 4.0M
2021-10-21 740.00 740.00 720.00 730.00 2.1M
2021-10-19 745.00 750.00 735.00 740.00 5.2M
2021-10-18 740.00 755.00 730.00 745.00 4.1M
2021-10-15 740.00 745.00 735.00 740.00 3.1M
2021-10-14 735.00 740.00 730.00 740.00 3.0M
2021-10-13 735.00 735.00 720.00 735.00 2.3M
2021-10-12 740.00 750.00 730.00 735.00 3.6M
2021-10-11 735.00 750.00 720.00 740.00 4.6M
2021-10-08 735.00 755.00 735.00 740.00 3.0M
2021-10-07 740.00 755.00 735.00 740.00 4.3M
2021-10-06 745.00 755.00 735.00 740.00 2.5M
2021-10-05 735.00 760.00 725.00 745.00 7.3M
2021-10-04 740.00 750.00 725.00 735.00 3.6M
2021-10-01 750.00 755.00 730.00 740.00 3.5M
2021-09-30 740.00 755.00 735.00 755.00 3.7M
2021-09-29 730.00 765.00 730.00 740.00 6.4M
2021-09-28 725.00 735.00 725.00 730.00 2.2M
2021-09-27 740.00 740.00 730.00 730.00 2.2M
2021-09-24 735.00 740.00 725.00 740.00 2.0M
2021-09-23 740.00 745.00 730.00 735.00 1.7M
2021-09-22 740.00 745.00 735.00 740.00 2.7M
2021-09-21 735.00 740.00 720.00 740.00 2.9M
2021-09-20 745.00 745.00 735.00 735.00 2.5M
2021-09-17 740.00 750.00 735.00 750.00 3.1M
2021-09-16 745.00 745.00 735.00 740.00 2.8M
2021-09-15 745.00 755.00 740.00 745.00 3.5M
2021-09-14 750.00 755.00 740.00 745.00 3.7M
2021-09-13 735.00 750.00 730.00 750.00 3.5M
2021-09-10 735.00 735.00 730.00 735.00 3.0M
2021-09-09 740.00 745.00 730.00 735.00 2.2M
2021-09-08 730.00 745.00 730.00 740.00 2.9M
2021-09-07 745.00 745.00 730.00 730.00 3.3M
2021-09-06 740.00 750.00 725.00 750.00 4.2M
2021-09-03 720.00 745.00 715.00 745.00 6.0M
2021-09-02 720.00 730.00 715.00 720.00 3.7M
2021-09-01 720.00 735.00 720.00 720.00 3.3M
2021-08-31 730.00 730.00 715.00 720.00 2.6M
2021-08-30 720.00 740.00 715.00 730.00 4.2M
2021-08-27 700.00 745.00 695.00 720.00 9.3M
2021-08-26 680.00 750.00 680.00 695.00 7.8M
2021-08-25 690.00 690.00 675.00 680.00 2.9M
2021-08-24 700.00 705.00 690.00 690.00 3.1M
2021-08-23 685.00 705.00 675.00 700.00 4.6M
2021-08-20 685.00 685.00 675.00 685.00 3.1M
2021-08-19 695.00 695.00 675.00 685.00 3.1M
2021-08-18 685.00 695.00 675.00 695.00 3.6M
2021-08-16 705.00 710.00 685.00 685.00 3.0M
2021-08-13 680.00 705.00 675.00 705.00 3.7M
2021-08-12 665.00 680.00 655.00 680.00 3.4M
2021-08-10 665.00 665.00 660.00 660.00 3.1M
2021-08-09 665.00 665.00 660.00 665.00 2.9M
2021-08-06 670.00 670.00 655.00 665.00 3.7M
2021-08-05 675.00 675.00 665.00 670.00 3.2M
2021-08-04 675.00 675.00 670.00 675.00 3.7M
2021-08-03 675.00 675.00 660.00 675.00 3.2M
2021-08-02 680.00 685.00 675.00 675.00 3.1M
2021-07-30 670.00 685.00 670.00 680.00 3.2M
2021-07-29 660.00 670.00 655.00 670.00 2.6M
2021-07-28 665.00 665.00 655.00 660.00 3.0M
2021-07-27 665.00 670.00 660.00 670.00 2.7M
2021-07-26 675.00 675.00 665.00 670.00 2.8M
2021-07-23 680.00 680.00 665.00 675.00 2.9M
2021-07-22 670.00 680.00 665.00 680.00 3.8M
2021-07-21 670.00 670.00 665.00 670.00 3.7M
2021-07-19 680.00 680.00 670.00 670.00 2.7M
2021-07-16 680.00 685.00 670.00 680.00 2.9M
2021-07-15 685.00 690.00 675.00 680.00 2.6M
2021-07-14 685.00 690.00 675.00 685.00 4.8M
2021-07-13 680.00 690.00 670.00 685.00 3.6M
2021-07-12 670.00 680.00 665.00 680.00 2.5M
2021-07-09 670.00 675.00 665.00 670.00 1.8M
2021-07-08 675.00 675.00 670.00 670.00 2.7M
2021-07-07 675.00 675.00 665.00 675.00 3.2M
2021-07-06 680.00 680.00 675.00 680.00 2.7M
2021-07-05 680.00 685.00 675.00 685.00 2.8M
2021-07-02 680.00 685.00 680.00 685.00 3.5M
2021-07-01 685.00 685.00 675.00 685.00 2.4M
2021-06-30 685.00 685.00 675.00 685.00 2.7M
2021-06-29 680.00 685.00 675.00 685.00 1.6M
2021-06-28 685.00 685.00 680.00 685.00 3.3M
2021-06-25 685.00 690.00 680.00 685.00 2.8M
2021-06-24 690.00 695.00 685.00 685.00 0.7M
2021-06-23 695.00 695.00 685.00 695.00 3.2M
2021-06-22 695.00 695.00 690.00 695.00 2.9M
2021-06-21 690.00 700.00 685.00 700.00 2.8M
2021-06-18 695.00 695.00 685.00 695.00 3.7M
2021-06-17 700.00 700.00 690.00 695.00 2.6M
2021-06-16 700.00 700.00 690.00 700.00 3.4M
2021-06-15 700.00 700.00 695.00 700.00 2.7M
2021-06-14 700.00 700.00 695.00 700.00 3.1M
2021-06-11 700.00 705.00 700.00 700.00 2.4M
2021-06-10 705.00 705.00 700.00 705.00 3.3M
2021-06-09 710.00 710.00 700.00 705.00 3.0M
2021-06-08 705.00 710.00 705.00 710.00 3.1M
2021-06-07 710.00 710.00 700.00 710.00 3.2M
2021-06-04 710.00 715.00 705.00 710.00 2.6M
2021-06-03 710.00 715.00 705.00 710.00 3.3M
2021-06-02 715.00 715.00 710.00 710.00 2.4M
2021-05-31 715.00 715.00 710.00 715.00 3.5M
2021-05-28 715.00 715.00 705.00 715.00 2.8M
2021-05-27 715.00 720.00 710.00 715.00 2.5M
2021-05-25 715.00 715.00 705.00 715.00 2.5M
2021-05-24 725.00 725.00 715.00 715.00 2.5M
2021-05-21 725.00 725.00 720.00 725.00 2.4M
2021-05-20 720.00 750.00 720.00 725.00 3.6M
2021-05-19 725.00 725.00 715.00 720.00 3.8M
2021-05-18 730.00 735.00 710.00 730.00 3.5M
2021-05-17 735.00 735.00 725.00 735.00 2.6M
2021-05-11 750.00 750.00 735.00 735.00 2.4M
2021-05-10 740.00 750.00 730.00 750.00 3.5M
2021-05-07 740.00 745.00 740.00 740.00 3.3M
2021-05-06 745.00 745.00 735.00 740.00 3.6M
2021-05-05 745.00 755.00 740.00 745.00 3.9M
2021-05-04 745.00 755.00 735.00 745.00 3.1M
2021-05-03 730.00 745.00 730.00 745.00 3.8M
2021-04-30 730.00 735.00 725.00 730.00 2.9M
2021-04-29 735.00 760.00 730.00 730.00 3.2M
2021-04-28 720.00 750.00 715.00 735.00 5.0M
2021-04-27 705.00 720.00 705.00 720.00 2.1M
2021-04-26 705.00 710.00 690.00 710.00 1.5M
2021-04-23 725.00 725.00 690.00 705.00 2.5M
2021-04-22 745.00 750.00 725.00 725.00 2.3M
2021-04-21 740.00 750.00 725.00 750.00 4.8M
2021-04-20 755.00 755.00 730.00 740.00 4.0M
2021-04-19 795.00 805.00 755.00 760.00 3.6M
2021-04-16 805.00 830.00 795.00 795.00 21.5M
2021-04-15 780.00 810.00 775.00 800.00 16.8M
2021-04-14 750.00 780.00 750.00 775.00 13.8M
2021-04-13 750.00 755.00 740.00 750.00 13.6M
2021-04-12 750.00 755.00 745.00 750.00 10.1M
2021-04-09 750.00 755.00 745.00 750.00 1.4M
2021-04-08 750.00 765.00 745.00 745.00 1.6M
2021-04-07 750.00 755.00 750.00 755.00 1.9M
2021-04-06 750.00 760.00 750.00 750.00 1.6M
2021-04-05 755.00 755.00 750.00 750.00 1.7M
2021-04-01 735.00 755.00 735.00 755.00 2.0M
2021-03-31 755.00 755.00 735.00 735.00 1.7M
2021-03-30 760.00 765.00 750.00 755.00 2.1M
2021-03-29 760.00 760.00 755.00 760.00 1.6M
2021-03-26 760.00 765.00 755.00 765.00 1.8M
2021-03-25 760.00 760.00 750.00 760.00 2.2M
2021-03-24 765.00 765.00 760.00 760.00 1.9M
2021-03-23 770.00 775.00 760.00 765.00 2.5M
2021-03-22 770.00 770.00 760.00 770.00 1.8M
2021-03-19 770.00 770.00 765.00 770.00 2.3M
2021-03-18 770.00 780.00 770.00 770.00 1.9M
2021-03-17 765.00 770.00 765.00 765.00 2.4M
2021-03-16 770.00 780.00 760.00 765.00 2.2M
2021-03-15 755.00 770.00 755.00 770.00 2.5M
2021-03-12 760.00 770.00 755.00 755.00 1.9M
2021-03-10 760.00 760.00 755.00 755.00 1.9M
2021-03-09 760.00 765.00 755.00 755.00 1.8M
2021-03-08 755.00 765.00 755.00 760.00 1.8M
2021-03-05 755.00 780.00 750.00 755.00 1.5M
2021-03-04 765.00 770.00 760.00 760.00 1.5M
2021-03-03 770.00 775.00 760.00 765.00 2.0M
2021-03-02 770.00 775.00 770.00 770.00 1.5M
2021-03-01 770.00 785.00 770.00 775.00 2.3M
2021-02-26 770.00 775.00 765.00 765.00 1.9M
2021-02-25 770.00 775.00 765.00 770.00 1.5M
2021-02-24 770.00 770.00 755.00 770.00 2.1M
2021-02-23 760.00 775.00 760.00 770.00 1.8M
2021-02-22 770.00 775.00 765.00 765.00 2.0M
2021-02-19 770.00 775.00 760.00 765.00 2.1M
2021-02-18 765.00 770.00 760.00 770.00 1.8M
2021-02-17 770.00 770.00 765.00 765.00 2.1M
2021-02-16 770.00 775.00 760.00 765.00 1.5M
2021-02-15 780.00 785.00 770.00 770.00 1.3M
2021-02-11 770.00 780.00 770.00 780.00 2.0M
2021-02-10 765.00 775.00 765.00 765.00 1.6M
2021-02-09 775.00 790.00 765.00 765.00 2.1M
2021-02-08 770.00 785.00 770.00 770.00 2.1M
2021-02-05 765.00 780.00 760.00 770.00 2.7M
2021-02-04 765.00 770.00 760.00 765.00 1.7M
2021-02-03 765.00 775.00 760.00 765.00 1.6M
2021-02-02 765.00 770.00 760.00 765.00 1.8M
2021-02-01 770.00 780.00 765.00 765.00 2.2M
2021-01-29 770.00 775.00 770.00 770.00 1.9M
2021-01-28 780.00 785.00 770.00 770.00 1.1M
2021-01-27 780.00 785.00 775.00 780.00 2.0M
2021-01-26 780.00 795.00 780.00 780.00 2.3M
2021-01-25 780.00 780.00 770.00 780.00 1.6M
2021-01-22 790.00 790.00 775.00 775.00 2.0M
2021-01-21 790.00 795.00 785.00 790.00 2.3M
2021-01-20 805.00 810.00 790.00 790.00 1.6M
2021-01-19 795.00 810.00 790.00 805.00 2.9M
2021-01-18 810.00 815.00 795.00 795.00 2.1M
2021-01-15 810.00 815.00 805.00 810.00 2.3M
2021-01-14 805.00 815.00 800.00 810.00 2.2M
2021-01-13 820.00 820.00 795.00 805.00 1.9M
2021-01-12 815.00 820.00 810.00 820.00 2.7M
2021-01-11 815.00 825.00 810.00 815.00 2.7M
2021-01-08 815.00 815.00 805.00 815.00 2.5M
2021-01-07 810.00 820.00 805.00 815.00 2.2M
2021-01-06 810.00 820.00 795.00 810.00 2.5M
2021-01-05 820.00 825.00 810.00 815.00 2.8M
2021-01-04 810.00 825.00 810.00 825.00 2.3M