959.30
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 431.00 | 433.80 | 426.10 | 428.90 | 2.8M |
| 2023-12-28 | 426.30 | 429.00 | 425.60 | 429.00 | 1.8M |
| 2023-12-27 | 429.00 | 431.40 | 426.70 | 431.30 | 1.7M |
| 2023-12-26 | 430.50 | 431.40 | 423.70 | 426.30 | 2.2M |
| 2023-12-25 | 434.00 | 434.20 | 427.60 | 429.80 | 1.7M |
| 2023-12-22 | 426.40 | 430.60 | 423.90 | 429.30 | 3.0M |
| 2023-12-21 | 423.50 | 429.40 | 421.30 | 424.90 | 5.3M |
| 2023-12-20 | 437.90 | 439.50 | 427.70 | 428.50 | 5.5M |
| 2023-12-19 | 437.00 | 446.50 | 434.10 | 440.80 | 5.9M |
| 2023-12-18 | 439.70 | 443.30 | 432.00 | 436.20 | 5.0M |
| 2023-12-15 | 445.00 | 456.30 | 442.40 | 446.70 | 4.3M |
| 2023-12-14 | 464.90 | 466.00 | 449.80 | 449.80 | 3.5M |
| 2023-12-13 | 464.80 | 472.70 | 463.70 | 465.80 | 3.1M |
| 2023-12-12 | 464.50 | 468.00 | 458.50 | 464.80 | 4.7M |
| 2023-12-11 | 467.10 | 474.30 | 463.20 | 465.90 | 5.6M |
| 2023-12-08 | 467.30 | 478.60 | 462.40 | 466.70 | 6.3M |
| 2023-12-07 | 458.20 | 470.60 | 457.00 | 467.30 | 3.7M |
| 2023-12-06 | 455.00 | 467.30 | 454.20 | 466.20 | 4.0M |
| 2023-12-05 | 457.30 | 460.80 | 453.20 | 455.10 | 3.1M |
| 2023-12-04 | 451.00 | 461.10 | 449.40 | 454.80 | 3.8M |
| 2023-12-01 | 449.40 | 455.30 | 448.00 | 454.50 | 3.6M |
| 2023-11-30 | 444.00 | 448.70 | 443.00 | 445.00 | 4.5M |
| 2023-11-29 | 461.00 | 463.90 | 445.60 | 447.30 | 4.1M |
| 2023-11-28 | 461.50 | 467.50 | 460.10 | 462.10 | 4.1M |
| 2023-11-27 | 457.30 | 462.70 | 455.40 | 460.70 | 3.1M |
| 2023-11-24 | 455.00 | 458.20 | 451.80 | 455.50 | 2.7M |
| 2023-11-22 | 442.40 | 452.40 | 440.80 | 451.20 | 3.2M |
| 2023-11-21 | 442.00 | 452.00 | 440.00 | 448.80 | 4.3M |
| 2023-11-20 | 445.30 | 457.70 | 445.30 | 449.00 | 3.8M |
| 2023-11-17 | 425.60 | 445.90 | 425.30 | 445.00 | 5.4M |
| 2023-11-16 | 434.00 | 440.10 | 429.80 | 432.20 | 4.7M |
| 2023-11-15 | 449.10 | 452.80 | 432.60 | 436.10 | 5.3M |
| 2023-11-14 | 444.60 | 447.70 | 437.20 | 445.70 | 5.2M |
| 2023-11-13 | 447.80 | 456.80 | 431.50 | 436.60 | 5.5M |
| 2023-11-10 | 429.40 | 436.30 | 423.80 | 436.30 | 4.3M |
| 2023-11-09 | 425.00 | 429.30 | 412.50 | 426.90 | 5.0M |
| 2023-11-08 | 448.00 | 448.00 | 423.90 | 429.30 | 5.8M |
| 2023-11-07 | 455.30 | 459.00 | 448.80 | 449.30 | 3.2M |
| 2023-11-06 | 468.50 | 469.80 | 454.50 | 455.50 | 3.8M |
| 2023-11-02 | 472.00 | 476.90 | 457.80 | 463.00 | 3.8M |
| 2023-11-01 | 461.00 | 467.80 | 456.50 | 467.50 | 5.6M |
| 2023-10-31 | 457.00 | 461.30 | 439.70 | 455.00 | 7.2M |
| 2023-10-30 | 444.70 | 454.00 | 441.80 | 443.30 | 4.8M |
| 2023-10-27 | 439.80 | 450.90 | 435.70 | 450.30 | 4.1M |
| 2023-10-26 | 434.50 | 438.10 | 430.60 | 434.20 | 2.4M |
| 2023-10-25 | 431.10 | 441.40 | 428.50 | 434.50 | 3.2M |
| 2023-10-24 | 428.60 | 431.10 | 419.00 | 428.40 | 3.2M |
| 2023-10-23 | 430.00 | 436.70 | 429.10 | 430.50 | 4.3M |
| 2023-10-20 | 431.20 | 436.00 | 425.10 | 425.90 | 2.6M |
| 2023-10-19 | 430.00 | 435.50 | 428.60 | 432.50 | 3.4M |
| 2023-10-18 | 427.70 | 433.60 | 424.10 | 430.20 | 2.5M |
| 2023-10-17 | 423.80 | 425.00 | 417.70 | 422.30 | 1.9M |
| 2023-10-16 | 417.30 | 421.50 | 413.00 | 420.80 | 2.6M |
| 2023-10-13 | 432.20 | 432.90 | 420.40 | 423.10 | 3.5M |
| 2023-10-12 | 431.10 | 433.70 | 429.60 | 432.80 | 3.2M |
| 2023-10-11 | 428.30 | 433.40 | 423.10 | 428.80 | 3.5M |
| 2023-10-10 | 420.00 | 425.60 | 415.10 | 425.40 | 3.5M |
| 2023-10-06 | 411.40 | 418.80 | 406.00 | 414.20 | 3.0M |
| 2023-10-05 | 399.90 | 410.30 | 398.20 | 409.70 | 3.4M |
| 2023-10-04 | 411.20 | 413.00 | 395.90 | 396.40 | 4.1M |
| 2023-10-03 | 419.50 | 420.40 | 412.60 | 415.60 | 2.7M |
| 2023-10-02 | 418.60 | 427.30 | 417.00 | 420.00 | 4.1M |
| 2023-09-29 | 421.00 | 421.80 | 410.80 | 413.70 | 4.7M |
| 2023-09-28 | 425.50 | 429.90 | 421.30 | 425.30 | 3.0M |
| 2023-09-27 | 429.40 | 432.30 | 423.30 | 432.30 | 3.7M |
| 2023-09-26 | 429.40 | 437.60 | 427.40 | 433.00 | 5.5M |
| 2023-09-25 | 429.60 | 429.70 | 421.60 | 423.60 | 2.5M |
| 2023-09-22 | 425.00 | 435.50 | 420.60 | 432.00 | 3.9M |
| 2023-09-21 | 427.90 | 433.70 | 426.20 | 428.00 | 2.5M |
| 2023-09-20 | 435.10 | 436.70 | 424.50 | 427.30 | 4.5M |
| 2023-09-19 | 429.10 | 434.50 | 428.40 | 434.50 | 3.7M |
| 2023-09-15 | 437.80 | 443.60 | 427.10 | 429.30 | 6.0M |
| 2023-09-14 | 438.00 | 441.00 | 431.40 | 434.80 | 4.2M |
| 2023-09-13 | 433.90 | 438.90 | 431.30 | 434.50 | 3.5M |
| 2023-09-12 | 430.20 | 434.60 | 423.10 | 433.50 | 4.2M |
| 2023-09-11 | 417.60 | 428.40 | 416.50 | 427.70 | 4.8M |
| 2023-09-08 | 409.10 | 418.10 | 409.10 | 412.40 | 5.2M |
| 2023-09-07 | 415.40 | 420.10 | 414.20 | 417.10 | 3.2M |
| 2023-09-06 | 412.80 | 421.50 | 412.30 | 417.80 | 3.9M |
| 2023-09-05 | 420.80 | 422.20 | 409.50 | 413.50 | 4.0M |
| 2023-09-04 | 410.00 | 417.10 | 408.10 | 416.40 | 3.7M |
| 2023-09-01 | 405.00 | 415.10 | 404.90 | 409.40 | 3.4M |
| 2023-08-31 | 401.00 | 405.40 | 400.10 | 403.10 | 3.4M |
| 2023-08-30 | 400.00 | 404.90 | 399.90 | 403.80 | 3.8M |
| 2023-08-29 | 404.10 | 404.90 | 396.70 | 399.60 | 2.7M |
| 2023-08-28 | 401.80 | 405.60 | 401.80 | 404.00 | 3.3M |
| 2023-08-25 | 402.30 | 403.40 | 397.70 | 400.50 | 3.5M |
| 2023-08-24 | 398.40 | 404.50 | 397.40 | 402.30 | 3.9M |
| 2023-08-23 | 392.90 | 398.50 | 391.30 | 398.50 | 3.7M |
| 2023-08-22 | 386.60 | 398.00 | 385.70 | 398.00 | 5.4M |
| 2023-08-21 | 385.10 | 389.10 | 384.10 | 384.90 | 3.4M |
| 2023-08-18 | 388.70 | 389.00 | 382.90 | 385.00 | 3.6M |
| 2023-08-17 | 379.40 | 388.80 | 378.20 | 388.70 | 3.7M |
| 2023-08-16 | 383.30 | 383.30 | 379.00 | 382.10 | 3.7M |
| 2023-08-15 | 386.70 | 389.60 | 384.40 | 389.40 | 3.2M |
| 2023-08-14 | 391.70 | 393.90 | 385.00 | 387.20 | 3.5M |
| 2023-08-10 | 384.70 | 387.10 | 382.40 | 386.80 | 3.4M |
| 2023-08-09 | 392.80 | 393.00 | 381.10 | 383.10 | 4.7M |
| 2023-08-08 | 387.00 | 394.50 | 385.90 | 393.20 | 6.2M |
| 2023-08-07 | 380.10 | 390.00 | 376.30 | 385.00 | 7.6M |
| 2023-08-04 | 371.10 | 377.50 | 368.60 | 377.50 | 4.4M |
| 2023-08-03 | 372.00 | 372.80 | 368.00 | 370.10 | 5.0M |
| 2023-08-02 | 371.00 | 373.90 | 369.30 | 371.00 | 5.5M |
| 2023-08-01 | 372.30 | 379.00 | 370.80 | 374.90 | 5.4M |
| 2023-07-31 | 372.60 | 380.40 | 372.50 | 377.40 | 10.9M |
| 2023-07-28 | 354.50 | 368.20 | 353.60 | 368.20 | 9.4M |
| 2023-07-27 | 348.90 | 352.90 | 347.90 | 352.90 | 4.8M |
| 2023-07-26 | 348.00 | 349.30 | 345.70 | 348.80 | 2.7M |
| 2023-07-25 | 349.50 | 349.50 | 345.90 | 348.00 | 3.1M |
| 2023-07-24 | 343.10 | 346.70 | 342.40 | 344.80 | 3.6M |
| 2023-07-21 | 351.00 | 351.20 | 344.30 | 345.70 | 3.3M |
| 2023-07-20 | 350.20 | 350.60 | 344.70 | 345.90 | 2.8M |
| 2023-07-19 | 348.00 | 350.90 | 346.00 | 348.30 | 4.2M |
| 2023-07-18 | 337.20 | 345.10 | 336.60 | 342.80 | 4.0M |
| 2023-07-14 | 338.40 | 339.50 | 334.50 | 337.20 | 3.5M |
| 2023-07-13 | 341.90 | 343.00 | 339.70 | 340.10 | 3.5M |
| 2023-07-12 | 342.00 | 343.60 | 338.70 | 343.40 | 3.3M |
| 2023-07-11 | 345.20 | 345.90 | 338.10 | 338.90 | 5.1M |
| 2023-07-10 | 349.20 | 350.90 | 344.50 | 346.30 | 5.3M |
| 2023-07-07 | 340.00 | 350.80 | 336.90 | 346.60 | 6.3M |
| 2023-07-06 | 341.30 | 343.60 | 338.10 | 339.10 | 5.1M |
| 2023-07-05 | 344.40 | 345.30 | 339.50 | 340.60 | 4.8M |
| 2023-07-04 | 338.80 | 346.80 | 336.10 | 346.50 | 6.1M |
| 2023-07-03 | 340.90 | 341.90 | 336.60 | 336.90 | 5.6M |
| 2023-06-30 | 345.00 | 346.40 | 339.30 | 341.60 | 6.6M |
| 2023-06-29 | 339.70 | 341.30 | 336.70 | 338.50 | 3.3M |
| 2023-06-28 | 330.20 | 341.30 | 330.00 | 341.30 | 4.0M |
| 2023-06-27 | 333.00 | 333.80 | 329.40 | 330.70 | 3.2M |
| 2023-06-26 | 337.40 | 338.00 | 330.40 | 330.90 | 3.9M |
| 2023-06-23 | 343.00 | 344.50 | 336.70 | 338.00 | 3.3M |
| 2023-06-22 | 341.40 | 347.70 | 341.10 | 345.60 | 3.2M |
| 2023-06-21 | 337.10 | 340.00 | 335.60 | 340.00 | 2.7M |
| 2023-06-20 | 341.10 | 342.00 | 336.40 | 338.10 | 2.8M |
| 2023-06-19 | 342.10 | 343.50 | 339.90 | 342.00 | 2.6M |
| 2023-06-16 | 340.80 | 344.50 | 339.10 | 342.00 | 4.4M |
| 2023-06-15 | 340.40 | 344.20 | 338.40 | 340.90 | 3.2M |
| 2023-06-14 | 339.90 | 344.00 | 338.70 | 342.00 | 2.8M |
| 2023-06-13 | 336.00 | 340.40 | 335.10 | 337.50 | 2.6M |
| 2023-06-12 | 338.90 | 341.80 | 337.80 | 338.40 | 1.9M |
| 2023-06-09 | 339.70 | 341.30 | 337.90 | 339.10 | 5.0M |
| 2023-06-08 | 338.00 | 341.80 | 335.30 | 336.70 | 4.1M |
| 2023-06-07 | 341.90 | 342.40 | 331.80 | 332.60 | 4.8M |
| 2023-06-06 | 338.00 | 339.10 | 334.10 | 338.00 | 3.6M |
| 2023-06-05 | 345.10 | 347.30 | 340.00 | 343.50 | 4.2M |
| 2023-06-02 | 333.00 | 343.00 | 333.00 | 341.00 | 4.0M |
| 2023-06-01 | 326.00 | 336.00 | 324.00 | 334.00 | 5.3M |
| 2023-05-31 | 325.00 | 329.00 | 325.00 | 328.00 | 5.3M |
| 2023-05-30 | 326.00 | 329.00 | 325.00 | 327.00 | 1.9M |
| 2023-05-29 | 329.00 | 330.00 | 324.00 | 327.00 | 2.1M |
| 2023-05-26 | 328.00 | 328.00 | 324.00 | 324.00 | 3.0M |
| 2023-05-25 | 328.00 | 331.00 | 325.00 | 329.00 | 3.6M |
| 2023-05-24 | 334.00 | 335.00 | 330.00 | 331.00 | 2.5M |
| 2023-05-23 | 335.00 | 336.00 | 331.00 | 333.00 | 3.7M |
| 2023-05-22 | 343.00 | 343.00 | 333.00 | 334.00 | 3.7M |
| 2023-05-19 | 350.00 | 350.00 | 344.00 | 345.00 | 3.4M |
| 2023-05-18 | 353.00 | 354.00 | 347.00 | 349.00 | 3.7M |
| 2023-05-17 | 345.00 | 350.00 | 343.00 | 349.00 | 3.5M |
| 2023-05-16 | 348.00 | 349.00 | 343.00 | 346.00 | 2.8M |
| 2023-05-15 | 341.00 | 349.00 | 341.00 | 348.00 | 3.7M |
| 2023-05-12 | 342.00 | 342.00 | 335.00 | 340.00 | 4.1M |
| 2023-05-11 | 340.00 | 342.00 | 338.00 | 341.00 | 2.6M |
| 2023-05-10 | 344.00 | 346.00 | 341.00 | 344.00 | 3.2M |
| 2023-05-09 | 342.00 | 344.00 | 336.00 | 342.00 | 4.0M |
| 2023-05-08 | 342.00 | 349.00 | 339.00 | 339.00 | 4.2M |
| 2023-05-02 | 350.00 | 350.00 | 345.00 | 347.00 | 3.1M |
| 2023-05-01 | 346.00 | 350.00 | 343.00 | 349.00 | 4.3M |
| 2023-04-28 | 344.00 | 351.00 | 340.00 | 347.00 | 6.0M |
| 2023-04-27 | 340.00 | 341.00 | 337.00 | 339.00 | 3.1M |
| 2023-04-26 | 339.00 | 339.00 | 333.00 | 335.00 | 3.3M |
| 2023-04-25 | 343.00 | 347.00 | 342.00 | 344.00 | 3.3M |
| 2023-04-24 | 345.00 | 346.00 | 341.00 | 341.00 | 2.6M |
| 2023-04-21 | 341.00 | 347.00 | 340.00 | 344.00 | 3.6M |
| 2023-04-20 | 343.00 | 348.00 | 342.00 | 344.00 | 5.2M |
| 2023-04-19 | 337.00 | 342.00 | 333.00 | 342.00 | 3.5M |
| 2023-04-18 | 333.00 | 338.00 | 333.00 | 336.00 | 3.4M |
| 2023-04-17 | 329.00 | 331.00 | 327.00 | 330.00 | 3.5M |
| 2023-04-14 | 329.00 | 329.00 | 326.00 | 327.00 | 4.1M |
| 2023-04-13 | 329.00 | 330.00 | 326.00 | 329.00 | 4.6M |
| 2023-04-12 | 326.00 | 329.00 | 325.00 | 329.00 | 4.0M |
| 2023-04-11 | 328.00 | 329.00 | 322.00 | 324.00 | 5.1M |
| 2023-04-10 | 327.00 | 330.00 | 326.00 | 327.00 | 3.1M |
| 2023-04-07 | 325.00 | 328.00 | 323.00 | 326.00 | 3.3M |
| 2023-04-06 | 323.00 | 326.00 | 320.00 | 323.00 | 4.2M |
| 2023-04-05 | 327.00 | 329.00 | 325.00 | 327.00 | 3.7M |
| 2023-04-04 | 330.00 | 334.00 | 328.00 | 333.00 | 3.5M |
| 2023-04-03 | 327.00 | 333.00 | 326.00 | 332.00 | 4.0M |
| 2023-03-31 | 321.00 | 326.00 | 318.00 | 324.00 | 5.0M |
| 2023-03-30 | 319.00 | 322.00 | 316.00 | 320.00 | 4.7M |
| 2023-03-29 | 322.00 | 326.00 | 320.00 | 324.00 | 5.4M |
| 2023-03-28 | 320.00 | 322.00 | 316.00 | 318.00 | 3.3M |
| 2023-03-27 | 318.00 | 318.00 | 310.00 | 314.00 | 6.7M |
| 2023-03-24 | 317.00 | 320.00 | 314.00 | 318.00 | 6.2M |
| 2023-03-23 | 317.00 | 323.00 | 316.00 | 323.00 | 5.7M |
| 2023-03-22 | 326.00 | 329.00 | 323.00 | 323.00 | 5.6M |
| 2023-03-20 | 321.00 | 326.00 | 316.00 | 318.00 | 6.3M |
| 2023-03-17 | 333.00 | 334.00 | 322.00 | 327.00 | 10.2M |
| 2023-03-16 | 315.00 | 326.00 | 315.00 | 325.00 | 10.7M |
| 2023-03-15 | 344.00 | 352.00 | 343.00 | 344.00 | 7.8M |
| 2023-03-14 | 340.00 | 353.00 | 328.00 | 336.00 | 23.1M |
| 2023-03-13 | 359.00 | 360.00 | 348.00 | 356.00 | 9.9M |
| 2023-03-10 | 381.00 | 382.00 | 366.00 | 367.00 | 10.6M |
| 2023-03-09 | 378.00 | 381.00 | 376.00 | 380.00 | 6.3M |
| 2023-03-08 | 367.00 | 377.00 | 365.00 | 376.00 | 4.9M |
| 2023-03-07 | 361.00 | 367.00 | 361.00 | 366.00 | 3.9M |
| 2023-03-06 | 359.00 | 361.00 | 356.00 | 360.00 | 3.7M |
| 2023-03-03 | 357.00 | 358.00 | 353.00 | 356.00 | 5.3M |
| 2023-03-02 | 367.00 | 369.00 | 355.00 | 356.00 | 5.3M |
| 2023-03-01 | 366.00 | 371.00 | 362.00 | 365.00 | 4.9M |
| 2023-02-28 | 365.00 | 370.00 | 364.00 | 366.00 | 6.8M |
| 2023-02-27 | 367.00 | 369.00 | 361.00 | 364.00 | 3.7M |
| 2023-02-24 | 366.00 | 369.00 | 361.00 | 364.00 | 6.7M |
| 2023-02-22 | 369.00 | 370.00 | 365.00 | 366.00 | 3.5M |
| 2023-02-21 | 367.00 | 370.00 | 365.00 | 369.00 | 3.5M |
| 2023-02-20 | 365.00 | 371.00 | 365.00 | 369.00 | 4.0M |
| 2023-02-17 | 360.00 | 366.00 | 359.00 | 363.00 | 3.5M |
| 2023-02-16 | 359.00 | 361.00 | 357.00 | 360.00 | 4.9M |
| 2023-02-15 | 357.00 | 361.00 | 356.00 | 358.00 | 4.0M |
| 2023-02-14 | 353.00 | 357.00 | 352.00 | 357.00 | 4.5M |
| 2023-02-13 | 354.00 | 360.00 | 352.00 | 353.00 | 6.2M |
| 2023-02-10 | 349.00 | 357.00 | 349.00 | 357.00 | 6.4M |
| 2023-02-09 | 346.00 | 350.00 | 344.00 | 347.00 | 4.4M |
| 2023-02-08 | 340.00 | 348.00 | 339.00 | 346.00 | 6.1M |
| 2023-02-07 | 330.00 | 340.00 | 329.00 | 338.00 | 7.0M |
| 2023-02-06 | 333.00 | 333.00 | 326.00 | 330.00 | 6.2M |
| 2023-02-03 | 324.00 | 331.00 | 323.00 | 331.00 | 8.3M |
| 2023-02-02 | 330.00 | 332.00 | 324.00 | 327.00 | 6.9M |
| 2023-02-01 | 339.00 | 345.00 | 334.00 | 334.00 | 5.6M |
| 2023-01-31 | 341.00 | 342.00 | 336.00 | 338.00 | 8.4M |
| 2023-01-30 | 334.00 | 340.00 | 334.00 | 337.00 | 5.8M |
| 2023-01-27 | 329.00 | 337.00 | 328.00 | 336.00 | 6.2M |
| 2023-01-26 | 326.00 | 328.00 | 324.00 | 326.00 | 5.2M |
| 2023-01-25 | 330.00 | 331.00 | 325.00 | 326.00 | 5.1M |
| 2023-01-24 | 326.00 | 330.00 | 323.00 | 330.00 | 6.3M |
| 2023-01-23 | 329.00 | 331.00 | 326.00 | 326.00 | 4.6M |
| 2023-01-20 | 323.00 | 328.00 | 322.00 | 327.00 | 4.4M |
| 2023-01-19 | 326.00 | 329.00 | 323.00 | 325.00 | 6.8M |
| 2023-01-18 | 329.00 | 331.00 | 315.00 | 328.00 | 10.9M |
| 2023-01-17 | 332.00 | 335.00 | 325.00 | 329.00 | 8.8M |
| 2023-01-16 | 345.00 | 350.00 | 332.00 | 333.00 | 10.3M |
| 2023-01-13 | 336.00 | 354.00 | 336.00 | 348.00 | 12.7M |
| 2023-01-12 | 322.00 | 340.00 | 321.00 | 336.00 | 7.1M |
| 2023-01-11 | 328.00 | 331.00 | 323.00 | 326.00 | 6.0M |
| 2023-01-10 | 329.00 | 332.00 | 325.00 | 329.00 | 6.2M |
| 2023-01-06 | 328.00 | 336.00 | 328.00 | 331.00 | 5.9M |
| 2023-01-05 | 337.00 | 338.00 | 328.00 | 330.00 | 8.3M |
| 2023-01-04 | 334.00 | 338.00 | 328.00 | 338.00 | 6.7M |