525.00
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 |
|---|---|---|---|---|---|
| 2021-12-29 | 2,040.00 | 2,490.00 | 2,020.00 | 2,480.00 | 49.0M |
| 2021-12-28 | 1,970.00 | 2,080.00 | 1,840.00 | 2,010.00 | 49.4M |
| 2021-12-24 | 1,590.00 | 1,985.00 | 1,580.00 | 1,970.00 | 59.1M |
| 2021-12-23 | 1,530.00 | 1,620.00 | 1,515.00 | 1,595.00 | 26.7M |
| 2021-12-22 | 1,480.00 | 1,580.00 | 1,445.00 | 1,515.00 | 47.4M |
| 2021-12-21 | 1,325.00 | 1,480.00 | 1,235.00 | 1,465.00 | 38.3M |
| 2021-12-20 | 1,420.00 | 1,420.00 | 1,325.00 | 1,325.00 | 14.2M |
| 2021-12-17 | 1,435.00 | 1,465.00 | 1,400.00 | 1,420.00 | 22.0M |
| 2021-12-16 | 1,410.00 | 1,460.00 | 1,380.00 | 1,435.00 | 18.2M |
| 2021-12-15 | 1,390.00 | 1,415.00 | 1,360.00 | 1,410.00 | 20.6M |
| 2021-12-14 | 1,360.00 | 1,435.00 | 1,320.00 | 1,390.00 | 35.1M |
| 2021-12-13 | 1,260.00 | 1,495.00 | 1,260.00 | 1,360.00 | 31.7M |
| 2021-12-10 | 1,250.00 | 1,400.00 | 1,190.00 | 1,260.00 | 45.7M |
| 2021-12-09 | 1,005.00 | 1,255.00 | 975.00 | 1,250.00 | 57.7M |
| 2021-12-08 | 985.00 | 1,015.00 | 945.00 | 1,005.00 | 31.9M |
| 2021-12-07 | 910.00 | 1,045.00 | 855.00 | 975.00 | 79.6M |
| 2021-12-06 | 745.00 | 910.00 | 730.00 | 910.00 | 110.2M |
| 2021-12-03 | 555.00 | 730.00 | 555.00 | 730.00 | 198.9M |
| 2021-12-02 | 510.00 | 585.00 | 505.00 | 585.00 | 29.2M |
| 2021-12-01 | 510.00 | 515.00 | 498.00 | 510.00 | 9.6M |
| 2021-11-30 | 494.00 | 515.00 | 494.00 | 510.00 | 16.6M |
| 2021-11-29 | 490.00 | 500.00 | 482.00 | 494.00 | 10.6M |
| 2021-11-26 | 490.00 | 492.00 | 484.00 | 490.00 | 7.6M |
| 2021-11-25 | 490.00 | 492.00 | 486.00 | 490.00 | 7.3M |
| 2021-11-24 | 484.00 | 496.00 | 480.00 | 490.00 | 8.4M |
| 2021-11-23 | 500.00 | 500.00 | 476.00 | 482.00 | 8.6M |
| 2021-11-22 | 515.00 | 520.00 | 490.00 | 500.00 | 27.2M |
| 2021-11-19 | 545.00 | 545.00 | 505.00 | 515.00 | 13.4M |
| 2021-11-18 | 515.00 | 540.00 | 515.00 | 540.00 | 21.9M |
| 2021-11-17 | 520.00 | 520.00 | 510.00 | 515.00 | 10.3M |
| 2021-11-16 | 520.00 | 525.00 | 515.00 | 520.00 | 6.7M |
| 2021-11-15 | 525.00 | 525.00 | 505.00 | 520.00 | 10.0M |
| 2021-11-12 | 515.00 | 525.00 | 510.00 | 520.00 | 10.9M |
| 2021-11-11 | 515.00 | 525.00 | 505.00 | 515.00 | 14.7M |
| 2021-11-10 | 510.00 | 520.00 | 494.00 | 510.00 | 17.8M |
| 2021-11-09 | 545.00 | 550.00 | 510.00 | 510.00 | 13.1M |
| 2021-11-08 | 505.00 | 550.00 | 505.00 | 545.00 | 32.0M |
| 2021-11-05 | 500.00 | 505.00 | 496.00 | 505.00 | 9.9M |
| 2021-11-04 | 498.00 | 505.00 | 492.00 | 500.00 | 6.8M |
| 2021-11-03 | 500.00 | 500.00 | 494.00 | 498.00 | 4.5M |
| 2021-11-02 | 500.00 | 500.00 | 496.00 | 500.00 | 5.1M |
| 2021-11-01 | 505.00 | 505.00 | 498.00 | 500.00 | 3.2M |
| 2021-10-29 | 500.00 | 505.00 | 494.00 | 500.00 | 6.2M |
| 2021-10-28 | 510.00 | 510.00 | 498.00 | 500.00 | 4.1M |
| 2021-10-27 | 498.00 | 510.00 | 496.00 | 510.00 | 8.6M |
| 2021-10-26 | 500.00 | 510.00 | 496.00 | 498.00 | 9.7M |
| 2021-10-25 | 510.00 | 510.00 | 494.00 | 500.00 | 9.8M |
| 2021-10-22 | 520.00 | 520.00 | 505.00 | 510.00 | 5.6M |
| 2021-10-21 | 515.00 | 525.00 | 500.00 | 520.00 | 19.8M |
| 2021-10-19 | 510.00 | 515.00 | 505.00 | 515.00 | 12.8M |
| 2021-10-18 | 496.00 | 515.00 | 494.00 | 510.00 | 23.5M |
| 2021-10-15 | 494.00 | 496.00 | 476.00 | 496.00 | 12.0M |
| 2021-10-14 | 496.00 | 500.00 | 488.00 | 492.00 | 13.6M |
| 2021-10-13 | 498.00 | 505.00 | 486.00 | 496.00 | 11.8M |
| 2021-10-12 | 500.00 | 500.00 | 496.00 | 498.00 | 6.0M |
| 2021-10-11 | 505.00 | 505.00 | 494.00 | 500.00 | 12.8M |
| 2021-10-08 | 505.00 | 510.00 | 500.00 | 500.00 | 12.1M |
| 2021-10-07 | 505.00 | 510.00 | 498.00 | 505.00 | 21.3M |
| 2021-10-06 | 510.00 | 510.00 | 498.00 | 505.00 | 16.9M |
| 2021-10-05 | 515.00 | 515.00 | 500.00 | 510.00 | 12.7M |
| 2021-10-04 | 515.00 | 515.00 | 505.00 | 515.00 | 12.9M |
| 2021-10-01 | 515.00 | 520.00 | 505.00 | 515.00 | 20.2M |
| 2021-09-30 | 530.00 | 535.00 | 505.00 | 520.00 | 26.2M |
| 2021-09-29 | 515.00 | 525.00 | 505.00 | 525.00 | 25.6M |
| 2021-09-28 | 520.00 | 520.00 | 505.00 | 515.00 | 15.9M |
| 2021-09-27 | 520.00 | 520.00 | 505.00 | 520.00 | 15.1M |
| 2021-09-24 | 510.00 | 520.00 | 505.00 | 520.00 | 18.2M |
| 2021-09-23 | 515.00 | 525.00 | 505.00 | 510.00 | 22.2M |
| 2021-09-22 | 505.00 | 520.00 | 500.00 | 515.00 | 35.8M |
| 2021-09-21 | 520.00 | 520.00 | 500.00 | 505.00 | 11.1M |
| 2021-09-20 | 510.00 | 520.00 | 505.00 | 520.00 | 18.1M |
| 2021-09-17 | 510.00 | 520.00 | 505.00 | 510.00 | 13.3M |
| 2021-09-16 | 520.00 | 530.00 | 505.00 | 510.00 | 18.5M |
| 2021-09-15 | 525.00 | 535.00 | 505.00 | 520.00 | 28.2M |
| 2021-09-14 | 555.00 | 555.00 | 520.00 | 525.00 | 23.5M |
| 2021-09-13 | 505.00 | 550.00 | 500.00 | 550.00 | 47.4M |
| 2021-09-10 | 505.00 | 520.00 | 498.00 | 505.00 | 24.8M |
| 2021-09-09 | 510.00 | 515.00 | 488.00 | 505.00 | 28.4M |
| 2021-09-08 | 520.00 | 530.00 | 505.00 | 505.00 | 17.2M |
| 2021-09-07 | 515.00 | 525.00 | 510.00 | 520.00 | 27.0M |
| 2021-09-06 | 515.00 | 530.00 | 505.00 | 515.00 | 31.1M |
| 2021-09-03 | 505.00 | 525.00 | 500.00 | 515.00 | 22.8M |
| 2021-09-02 | 520.00 | 540.00 | 505.00 | 505.00 | 34.0M |
| 2021-09-01 | 545.00 | 545.00 | 510.00 | 520.00 | 37.8M |
| 2021-08-31 | 520.00 | 560.00 | 515.00 | 540.00 | 75.9M |
| 2021-08-30 | 515.00 | 535.00 | 498.00 | 520.00 | 41.3M |
| 2021-08-27 | 515.00 | 515.00 | 496.00 | 498.00 | 13.4M |
| 2021-08-26 | 545.00 | 550.00 | 510.00 | 515.00 | 17.6M |
| 2021-08-25 | 520.00 | 600.00 | 515.00 | 540.00 | 113.1M |
| 2021-08-24 | 525.00 | 535.00 | 500.00 | 510.00 | 12.8M |
| 2021-08-23 | 520.00 | 550.00 | 510.00 | 525.00 | 22.8M |
| 2021-08-20 | 498.00 | 530.00 | 474.00 | 515.00 | 34.6M |
| 2021-08-19 | 540.00 | 545.00 | 498.00 | 498.00 | 28.0M |
| 2021-08-18 | 545.00 | 575.00 | 510.00 | 535.00 | 95.7M |
| 2021-08-16 | 498.00 | 545.00 | 494.00 | 540.00 | 74.3M |
| 2021-08-13 | 480.00 | 555.00 | 464.00 | 490.00 | 33.9M |
| 2021-08-12 | 530.00 | 550.00 | 494.00 | 494.00 | 24.0M |
| 2021-08-10 | 565.00 | 565.00 | 530.00 | 530.00 | 31.4M |
| 2021-08-09 | 620.00 | 645.00 | 565.00 | 565.00 | 67.2M |
| 2021-08-06 | 570.00 | 685.00 | 550.00 | 605.00 | 151.5M |
| 2021-08-05 | 520.00 | 605.00 | 498.00 | 565.00 | 87.7M |
| 2021-08-04 | 620.00 | 670.00 | 535.00 | 535.00 | 162.0M |
| 2021-08-03 | 464.00 | 575.00 | 456.00 | 575.00 | 214.8M |
| 2021-08-02 | 434.00 | 476.00 | 422.00 | 462.00 | 52.9M |
| 2021-07-30 | 452.00 | 454.00 | 430.00 | 434.00 | 9.3M |
| 2021-07-29 | 476.00 | 480.00 | 448.00 | 452.00 | 12.0M |
| 2021-07-28 | 480.00 | 505.00 | 462.00 | 476.00 | 52.3M |
| 2021-07-27 | 492.00 | 515.00 | 466.00 | 478.00 | 78.2M |
| 2021-07-26 | 420.00 | 510.00 | 400.00 | 484.00 | 84.5M |
| 2021-07-23 | 444.00 | 448.00 | 416.00 | 418.00 | 13.0M |
| 2021-07-22 | 460.00 | 486.00 | 434.00 | 444.00 | 21.2M |
| 2021-07-21 | 488.00 | 494.00 | 454.00 | 458.00 | 28.7M |
| 2021-07-19 | 520.00 | 525.00 | 480.00 | 488.00 | 41.6M |
| 2021-07-16 | 515.00 | 550.00 | 494.00 | 515.00 | 113.9M |
| 2021-07-15 | 452.00 | 585.00 | 452.00 | 510.00 | 244.9M |
| 2021-07-14 | 484.00 | 500.00 | 484.00 | 484.00 | 48.5M |
| 2021-07-13 | 520.00 | 520.00 | 520.00 | 520.00 | 3.4M |
| 2021-07-12 | 595.00 | 595.00 | 555.00 | 555.00 | 16.7M |
| 2021-07-07 | 496.00 | 605.00 | 488.00 | 595.00 | 156.7M |
| 2021-07-06 | 410.00 | 500.00 | 388.00 | 488.00 | 183.6M |
| 2021-07-02 | 324.00 | 404.00 | 320.00 | 404.00 | 174.1M |
| 2021-07-01 | 316.00 | 328.00 | 302.00 | 324.00 | 118.2M |
| 2021-06-30 | 302.00 | 336.00 | 290.00 | 312.00 | 232.4M |
| 2021-06-29 | 244.00 | 298.00 | 242.00 | 298.00 | 193.6M |
| 2021-06-28 | 240.00 | 262.00 | 202.00 | 242.00 | 370.8M |
| 2021-06-25 | 157.00 | 210.00 | 156.00 | 210.00 | 176.5M |
| 2021-06-24 | 157.00 | 158.00 | 154.00 | 157.00 | 2.7M |
| 2021-06-23 | 157.00 | 158.00 | 153.00 | 157.00 | 4.3M |
| 2021-06-22 | 153.00 | 158.00 | 153.00 | 157.00 | 5.8M |
| 2021-06-21 | 160.00 | 162.00 | 152.00 | 153.00 | 8.3M |
| 2021-06-18 | 164.00 | 171.00 | 157.00 | 162.00 | 14.8M |
| 2021-06-17 | 177.00 | 179.00 | 164.00 | 164.00 | 30.3M |
| 2021-06-16 | 159.00 | 177.00 | 153.00 | 176.00 | 55.2M |
| 2021-06-15 | 170.00 | 170.00 | 161.00 | 161.00 | 11.2M |
| 2021-06-14 | 186.00 | 186.00 | 173.00 | 173.00 | 12.4M |
| 2021-06-11 | 200.00 | 208.00 | 186.00 | 186.00 | 24.3M |
| 2021-06-10 | 195.00 | 236.00 | 183.00 | 199.00 | 229.3M |
| 2021-06-09 | 188.00 | 202.00 | 188.00 | 194.00 | 84.1M |
| 2021-06-08 | 220.00 | 222.00 | 202.00 | 202.00 | 60.8M |
| 2021-06-07 | 164.00 | 218.00 | 161.00 | 216.00 | 173.6M |
| 2021-06-04 | 170.00 | 170.00 | 162.00 | 164.00 | 3.9M |
| 2021-06-03 | 165.00 | 167.00 | 159.00 | 166.00 | 7.2M |
| 2021-06-02 | 162.00 | 164.00 | 158.00 | 164.00 | 5.0M |
| 2021-05-31 | 159.00 | 162.00 | 156.00 | 161.00 | 3.8M |
| 2021-05-28 | 170.00 | 178.00 | 158.00 | 160.00 | 44.9M |
| 2021-05-27 | 152.00 | 173.00 | 151.00 | 166.00 | 31.3M |
| 2021-05-25 | 150.00 | 158.00 | 148.00 | 152.00 | 4.3M |
| 2021-05-24 | 153.00 | 154.00 | 147.00 | 151.00 | 1.5M |
| 2021-05-21 | 146.00 | 153.00 | 142.00 | 153.00 | 1.6M |
| 2021-05-20 | 148.00 | 148.00 | 142.00 | 146.00 | 1.0M |
| 2021-05-19 | 145.00 | 149.00 | 143.00 | 148.00 | 1.0M |
| 2021-05-18 | 149.00 | 149.00 | 142.00 | 146.00 | 3.8M |
| 2021-05-17 | 152.00 | 153.00 | 147.00 | 149.00 | 1.5M |
| 2021-05-11 | 154.00 | 154.00 | 150.00 | 152.00 | 1.9M |
| 2021-05-10 | 153.00 | 154.00 | 152.00 | 153.00 | 1.2M |
| 2021-05-07 | 154.00 | 154.00 | 152.00 | 153.00 | 1.0M |
| 2021-05-06 | 153.00 | 154.00 | 151.00 | 154.00 | 1.9M |
| 2021-05-05 | 153.00 | 154.00 | 151.00 | 153.00 | 1.5M |
| 2021-05-04 | 154.00 | 155.00 | 151.00 | 154.00 | 0.6M |
| 2021-05-03 | 157.00 | 157.00 | 153.00 | 154.00 | 1.3M |
| 2021-04-30 | 157.00 | 157.00 | 154.00 | 156.00 | 1.3M |
| 2021-04-29 | 156.00 | 158.00 | 153.00 | 157.00 | 2.3M |
| 2021-04-28 | 157.00 | 157.00 | 153.00 | 156.00 | 1.5M |
| 2021-04-27 | 156.00 | 157.00 | 153.00 | 157.00 | 1.0M |
| 2021-04-26 | 156.00 | 157.00 | 152.00 | 156.00 | 1.2M |
| 2021-04-23 | 158.00 | 158.00 | 151.00 | 156.00 | 0.8M |
| 2021-04-22 | 158.00 | 158.00 | 154.00 | 157.00 | 0.8M |
| 2021-04-21 | 153.00 | 157.00 | 151.00 | 157.00 | 2.8M |
| 2021-04-20 | 150.00 | 152.00 | 150.00 | 152.00 | 0.6M |
| 2021-04-19 | 153.00 | 154.00 | 149.00 | 152.00 | 1.2M |
| 2021-04-16 | 152.00 | 153.00 | 150.00 | 153.00 | 0.6M |
| 2021-04-15 | 151.00 | 153.00 | 149.00 | 152.00 | 0.5M |
| 2021-04-14 | 151.00 | 153.00 | 150.00 | 151.00 | 1.1M |
| 2021-04-13 | 154.00 | 154.00 | 149.00 | 151.00 | 0.5M |
| 2021-04-12 | 158.00 | 158.00 | 151.00 | 151.00 | 2.1M |
| 2021-04-09 | 156.00 | 158.00 | 155.00 | 157.00 | 1.3M |
| 2021-04-08 | 156.00 | 156.00 | 152.00 | 156.00 | 0.8M |
| 2021-04-07 | 155.00 | 156.00 | 149.00 | 156.00 | 3.0M |
| 2021-04-06 | 156.00 | 157.00 | 149.00 | 155.00 | 1.7M |
| 2021-04-05 | 146.00 | 157.00 | 146.00 | 156.00 | 2.0M |
| 2021-04-01 | 152.00 | 154.00 | 149.00 | 154.00 | 1.6M |
| 2021-03-31 | 155.00 | 155.00 | 146.00 | 152.00 | 2.7M |
| 2021-03-30 | 159.00 | 159.00 | 150.00 | 151.00 | 5.2M |
| 2021-03-29 | 159.00 | 160.00 | 156.00 | 158.00 | 2.3M |
| 2021-03-26 | 160.00 | 160.00 | 155.00 | 159.00 | 1.5M |
| 2021-03-25 | 158.00 | 162.00 | 155.00 | 158.00 | 3.2M |
| 2021-03-24 | 163.00 | 163.00 | 153.00 | 158.00 | 3.6M |
| 2021-03-23 | 165.00 | 169.00 | 161.00 | 163.00 | 11.5M |
| 2021-03-22 | 168.00 | 169.00 | 164.00 | 164.00 | 5.8M |
| 2021-03-19 | 169.00 | 169.00 | 167.00 | 168.00 | 2.5M |
| 2021-03-18 | 171.00 | 171.00 | 167.00 | 169.00 | 5.3M |
| 2021-03-17 | 172.00 | 172.00 | 167.00 | 171.00 | 4.2M |
| 2021-03-16 | 172.00 | 173.00 | 168.00 | 171.00 | 3.8M |
| 2021-03-15 | 171.00 | 172.00 | 168.00 | 172.00 | 3.7M |
| 2021-03-12 | 172.00 | 174.00 | 170.00 | 171.00 | 4.4M |
| 2021-03-10 | 169.00 | 173.00 | 168.00 | 171.00 | 3.0M |
| 2021-03-09 | 173.00 | 173.00 | 168.00 | 171.00 | 5.5M |
| 2021-03-08 | 175.00 | 176.00 | 170.00 | 173.00 | 3.9M |
| 2021-03-05 | 176.00 | 178.00 | 170.00 | 175.00 | 4.3M |
| 2021-03-04 | 178.00 | 184.00 | 173.00 | 176.00 | 21.4M |
| 2021-03-03 | 180.00 | 188.00 | 175.00 | 178.00 | 13.7M |
| 2021-03-02 | 180.00 | 180.00 | 174.00 | 178.00 | 5.9M |
| 2021-03-01 | 184.00 | 187.00 | 177.00 | 179.00 | 10.8M |
| 2021-02-26 | 174.00 | 195.00 | 171.00 | 180.00 | 26.6M |
| 2021-02-25 | 182.00 | 185.00 | 172.00 | 176.00 | 12.7M |
| 2021-02-24 | 173.00 | 186.00 | 171.00 | 180.00 | 22.6M |
| 2021-02-23 | 172.00 | 175.00 | 166.00 | 171.00 | 8.7M |
| 2021-02-22 | 174.00 | 181.00 | 171.00 | 172.00 | 38.2M |
| 2021-02-19 | 190.00 | 190.00 | 183.00 | 183.00 | 6.1M |
| 2021-02-18 | 204.00 | 204.00 | 196.00 | 196.00 | 3.8M |
| 2021-02-17 | 232.00 | 232.00 | 210.00 | 210.00 | 26.7M |
| 2021-02-16 | 208.00 | 246.00 | 208.00 | 224.00 | 124.5M |
| 2021-02-15 | 170.00 | 218.00 | 170.00 | 202.00 | 76.5M |
| 2021-02-11 | 166.00 | 167.00 | 162.00 | 166.00 | 0.7M |
| 2021-02-10 | 166.00 | 166.00 | 163.00 | 166.00 | 2.3M |
| 2021-02-09 | 168.00 | 170.00 | 164.00 | 166.00 | 6.0M |
| 2021-02-08 | 167.00 | 171.00 | 166.00 | 168.00 | 15.8M |
| 2021-02-05 | 175.00 | 185.00 | 164.00 | 167.00 | 32.2M |
| 2021-02-04 | 178.00 | 180.00 | 173.00 | 176.00 | 0.9M |
| 2021-02-03 | 177.00 | 179.00 | 167.00 | 178.00 | 9.3M |
| 2021-02-02 | 172.00 | 177.00 | 168.00 | 177.00 | 1.5M |
| 2021-02-01 | 162.00 | 168.00 | 161.00 | 168.00 | 0.6M |
| 2021-01-29 | 161.00 | 162.00 | 152.00 | 162.00 | 0.4M |
| 2021-01-28 | 158.00 | 159.00 | 156.00 | 159.00 | 0.2M |
| 2021-01-27 | 162.00 | 165.00 | 155.00 | 157.00 | 0.9M |
| 2021-01-26 | 170.00 | 170.00 | 163.00 | 166.00 | 0.7M |
| 2021-01-25 | 176.00 | 176.00 | 168.00 | 170.00 | 0.6M |
| 2021-01-22 | 175.00 | 175.00 | 170.00 | 171.00 | 0.6M |
| 2021-01-21 | 174.00 | 175.00 | 172.00 | 175.00 | 0.6M |
| 2021-01-20 | 177.00 | 177.00 | 172.00 | 174.00 | 0.9M |
| 2021-01-19 | 178.00 | 178.00 | 172.00 | 177.00 | 1.4M |
| 2021-01-18 | 180.00 | 184.00 | 174.00 | 179.00 | 1.4M |
| 2021-01-15 | 178.00 | 180.00 | 176.00 | 180.00 | 0.9M |
| 2021-01-14 | 177.00 | 178.00 | 174.00 | 178.00 | 0.4M |
| 2021-01-13 | 177.00 | 179.00 | 173.00 | 177.00 | 1.1M |
| 2021-01-12 | 178.00 | 180.00 | 175.00 | 177.00 | 0.5M |
| 2021-01-11 | 183.00 | 183.00 | 175.00 | 178.00 | 1.5M |
| 2021-01-08 | 172.00 | 184.00 | 170.00 | 183.00 | 1.5M |
| 2021-01-07 | 172.00 | 174.00 | 170.00 | 172.00 | 0.7M |
| 2021-01-06 | 175.00 | 175.00 | 170.00 | 174.00 | 0.9M |
| 2021-01-05 | 174.00 | 180.00 | 169.00 | 174.00 | 1.4M |
| 2021-01-04 | 179.00 | 180.00 | 167.00 | 174.00 | 1.2M |