570.00
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 |
|---|---|---|---|---|---|
| 2021-10-01 | 1,675.00 | 1,695.00 | 1,610.00 | 1,610.00 | 0.2M |
| 2021-09-30 | 1,665.00 | 1,690.00 | 1,655.00 | 1,680.00 | 0.1M |
| 2021-09-29 | 1,715.00 | 1,735.00 | 1,640.00 | 1,670.00 | 0.4M |
| 2021-09-28 | 1,775.00 | 1,780.00 | 1,740.00 | 1,740.00 | 0.2M |
| 2021-09-27 | 1,755.00 | 1,785.00 | 1,740.00 | 1,785.00 | 0.1M |
| 2021-09-24 | 1,745.00 | 1,775.00 | 1,740.00 | 1,750.00 | 0.1M |
| 2021-09-23 | 1,785.00 | 1,785.00 | 1,730.00 | 1,750.00 | 0.2M |
| 2021-09-17 | 1,815.00 | 1,840.00 | 1,775.00 | 1,790.00 | 0.3M |
| 2021-09-16 | 1,850.00 | 2,050.00 | 1,800.00 | 1,820.00 | 1.7M |
| 2021-09-15 | 1,900.00 | 1,925.00 | 1,830.00 | 1,835.00 | 0.3M |
| 2021-09-14 | 1,895.00 | 1,910.00 | 1,880.00 | 1,890.00 | 0.3M |
| 2021-09-13 | 1,970.00 | 1,970.00 | 1,900.00 | 1,935.00 | 0.2M |
| 2021-09-10 | 1,975.00 | 1,990.00 | 1,885.00 | 1,970.00 | 0.3M |
| 2021-09-09 | 1,865.00 | 2,080.00 | 1,840.00 | 1,995.00 | 1.7M |
| 2021-09-08 | 1,900.00 | 1,915.00 | 1,875.00 | 1,880.00 | 0.1M |
| 2021-09-07 | 1,925.00 | 1,935.00 | 1,900.00 | 1,910.00 | 0.1M |
| 2021-09-06 | 1,940.00 | 1,955.00 | 1,925.00 | 1,925.00 | 0.1M |
| 2021-09-03 | 1,895.00 | 1,960.00 | 1,870.00 | 1,960.00 | 0.2M |
| 2021-09-02 | 1,895.00 | 1,905.00 | 1,865.00 | 1,880.00 | 0.1M |
| 2021-09-01 | 1,875.00 | 1,900.00 | 1,865.00 | 1,895.00 | 0.1M |
| 2021-08-31 | 1,865.00 | 1,880.00 | 1,845.00 | 1,875.00 | 0.1M |
| 2021-08-30 | 1,855.00 | 1,885.00 | 1,850.00 | 1,870.00 | 0.1M |
| 2021-08-27 | 1,840.00 | 1,875.00 | 1,825.00 | 1,840.00 | 0.2M |
| 2021-08-26 | 1,855.00 | 1,895.00 | 1,840.00 | 1,840.00 | 0.2M |
| 2021-08-25 | 1,890.00 | 1,895.00 | 1,825.00 | 1,850.00 | 0.1M |
| 2021-08-24 | 1,780.00 | 1,870.00 | 1,780.00 | 1,860.00 | 0.1M |
| 2021-08-23 | 1,730.00 | 1,810.00 | 1,720.00 | 1,775.00 | 0.2M |
| 2021-08-20 | 1,795.00 | 1,830.00 | 1,720.00 | 1,745.00 | 0.3M |
| 2021-08-19 | 1,905.00 | 1,915.00 | 1,780.00 | 1,795.00 | 0.4M |
| 2021-08-18 | 1,715.00 | 1,935.00 | 1,710.00 | 1,925.00 | 1.2M |
| 2021-08-17 | 2,080.00 | 2,080.00 | 1,960.00 | 1,985.00 | 0.5M |
| 2021-08-13 | 2,135.00 | 2,145.00 | 2,005.00 | 2,080.00 | 0.5M |
| 2021-08-12 | 2,125.00 | 2,170.00 | 2,125.00 | 2,140.00 | 0.1M |
| 2021-08-11 | 2,165.00 | 2,180.00 | 2,130.00 | 2,130.00 | 0.2M |
| 2021-08-10 | 2,210.00 | 2,220.00 | 2,145.00 | 2,165.00 | 0.2M |
| 2021-08-09 | 2,220.00 | 2,245.00 | 2,200.00 | 2,200.00 | 0.2M |
| 2021-08-06 | 2,265.00 | 2,265.00 | 2,205.00 | 2,220.00 | 0.1M |
| 2021-08-05 | 2,210.00 | 2,230.00 | 2,195.00 | 2,220.00 | 0.1M |
| 2021-08-04 | 2,185.00 | 2,215.00 | 2,180.00 | 2,200.00 | 0.1M |
| 2021-08-03 | 2,255.00 | 2,260.00 | 2,130.00 | 2,170.00 | 0.6M |
| 2021-08-02 | 2,230.00 | 2,280.00 | 2,230.00 | 2,250.00 | 0.2M |
| 2021-07-30 | 2,305.00 | 2,310.00 | 2,235.00 | 2,235.00 | 0.4M |
| 2021-07-29 | 2,290.00 | 2,340.00 | 2,265.00 | 2,340.00 | 0.3M |
| 2021-07-28 | 2,245.00 | 2,360.00 | 2,230.00 | 2,290.00 | 0.6M |
| 2021-07-27 | 2,225.00 | 2,275.00 | 2,220.00 | 2,245.00 | 0.2M |
| 2021-07-26 | 2,295.00 | 2,300.00 | 2,220.00 | 2,220.00 | 0.4M |
| 2021-07-25 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 0.0M |
| 2021-07-23 | 2,240.00 | 2,290.00 | 2,220.00 | 2,285.00 | 0.2M |
| 2021-07-22 | 2,235.00 | 2,265.00 | 2,210.00 | 2,220.00 | 0.3M |
| 2021-07-21 | 2,320.00 | 2,340.00 | 2,230.00 | 2,230.00 | 0.3M |
| 2021-07-20 | 2,225.00 | 2,350.00 | 2,225.00 | 2,325.00 | 0.3M |
| 2021-07-19 | 2,320.00 | 2,325.00 | 2,250.00 | 2,275.00 | 0.2M |
| 2021-07-16 | 2,325.00 | 2,335.00 | 2,275.00 | 2,325.00 | 0.2M |
| 2021-07-15 | 2,330.00 | 2,360.00 | 2,310.00 | 2,340.00 | 0.2M |
| 2021-07-14 | 2,340.00 | 2,345.00 | 2,295.00 | 2,335.00 | 0.1M |
| 2021-07-13 | 2,265.00 | 2,375.00 | 2,265.00 | 2,335.00 | 0.3M |
| 2021-07-12 | 2,185.00 | 2,275.00 | 2,185.00 | 2,260.00 | 0.3M |
| 2021-07-09 | 2,230.00 | 2,240.00 | 2,100.00 | 2,185.00 | 0.7M |
| 2021-07-08 | 2,335.00 | 2,390.00 | 2,245.00 | 2,275.00 | 0.6M |
| 2021-07-07 | 2,375.00 | 2,400.00 | 2,345.00 | 2,345.00 | 0.3M |
| 2021-07-06 | 2,380.00 | 2,400.00 | 2,360.00 | 2,390.00 | 0.2M |
| 2021-07-05 | 2,340.00 | 2,395.00 | 2,340.00 | 2,390.00 | 0.2M |
| 2021-07-02 | 2,450.00 | 2,485.00 | 2,345.00 | 2,355.00 | 0.5M |
| 2021-07-01 | 2,370.00 | 2,460.00 | 2,370.00 | 2,450.00 | 0.5M |
| 2021-06-30 | 2,340.00 | 2,370.00 | 2,320.00 | 2,365.00 | 0.2M |
| 2021-06-29 | 2,435.00 | 2,450.00 | 2,335.00 | 2,340.00 | 0.3M |
| 2021-06-28 | 2,360.00 | 2,405.00 | 2,360.00 | 2,405.00 | 0.2M |
| 2021-06-25 | 2,350.00 | 2,405.00 | 2,350.00 | 2,360.00 | 0.2M |
| 2021-06-24 | 2,335.00 | 2,365.00 | 2,295.00 | 2,340.00 | 0.3M |
| 2021-06-23 | 2,405.00 | 2,435.00 | 2,310.00 | 2,310.00 | 0.6M |
| 2021-06-22 | 2,375.00 | 2,435.00 | 2,345.00 | 2,400.00 | 0.4M |
| 2021-06-21 | 2,425.00 | 2,435.00 | 2,350.00 | 2,355.00 | 0.7M |
| 2021-06-20 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 0.0M |
| 2021-06-18 | 2,520.00 | 2,530.00 | 2,430.00 | 2,435.00 | 0.8M |
| 2021-06-17 | 2,470.00 | 2,545.00 | 2,455.00 | 2,520.00 | 0.5M |
| 2021-06-16 | 2,540.00 | 2,580.00 | 2,480.00 | 2,490.00 | 1.1M |
| 2021-06-15 | 2,490.00 | 2,525.00 | 2,435.00 | 2,525.00 | 0.7M |
| 2021-06-14 | 2,505.00 | 2,525.00 | 2,460.00 | 2,490.00 | 0.6M |
| 2021-06-11 | 2,465.00 | 2,535.00 | 2,440.00 | 2,500.00 | 0.9M |
| 2021-06-10 | 2,385.00 | 2,535.00 | 2,365.00 | 2,450.00 | 2.7M |
| 2021-06-09 | 2,365.00 | 2,410.00 | 2,350.00 | 2,395.00 | 0.5M |
| 2021-06-08 | 2,415.00 | 2,540.00 | 2,350.00 | 2,365.00 | 2.1M |
| 2021-06-07 | 2,410.00 | 2,435.00 | 2,350.00 | 2,420.00 | 0.6M |
| 2021-06-06 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 0.0M |
| 2021-06-04 | 2,400.00 | 2,425.00 | 2,370.00 | 2,410.00 | 0.4M |
| 2021-06-03 | 2,450.00 | 2,470.00 | 2,355.00 | 2,400.00 | 0.7M |
| 2021-06-02 | 2,435.00 | 2,450.00 | 2,375.00 | 2,450.00 | 0.5M |
| 2021-06-01 | 2,420.00 | 2,460.00 | 2,350.00 | 2,435.00 | 1.2M |
| 2021-05-31 | 2,320.00 | 2,435.00 | 2,310.00 | 2,420.00 | 2.1M |
| 2021-05-28 | 2,390.00 | 2,390.00 | 2,285.00 | 2,285.00 | 1.2M |
| 2021-05-27 | 2,280.00 | 2,335.00 | 2,260.00 | 2,335.00 | 0.4M |
| 2021-05-26 | 2,215.00 | 2,290.00 | 2,215.00 | 2,290.00 | 0.4M |
| 2021-05-25 | 2,210.00 | 2,240.00 | 2,195.00 | 2,210.00 | 0.1M |
| 2021-05-24 | 2,210.00 | 2,255.00 | 2,175.00 | 2,175.00 | 0.2M |
| 2021-05-23 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 0.0M |
| 2021-05-21 | 2,305.00 | 2,315.00 | 2,220.00 | 2,220.00 | 0.3M |
| 2021-05-20 | 2,290.00 | 2,315.00 | 2,260.00 | 2,305.00 | 0.4M |
| 2021-05-18 | 2,185.00 | 2,295.00 | 2,150.00 | 2,285.00 | 0.6M |
| 2021-05-17 | 2,350.00 | 2,350.00 | 2,150.00 | 2,185.00 | 0.7M |
| 2021-05-14 | 2,230.00 | 2,270.00 | 2,205.00 | 2,270.00 | 0.3M |
| 2021-05-13 | 2,250.00 | 2,300.00 | 2,195.00 | 2,235.00 | 0.6M |
| 2021-05-12 | 2,285.00 | 2,330.00 | 2,245.00 | 2,320.00 | 0.6M |
| 2021-05-11 | 2,190.00 | 2,350.00 | 2,170.00 | 2,280.00 | 2.3M |
| 2021-05-10 | 2,205.00 | 2,235.00 | 2,190.00 | 2,215.00 | 0.2M |
| 2021-05-07 | 2,200.00 | 2,200.00 | 2,175.00 | 2,200.00 | 0.2M |
| 2021-05-06 | 2,105.00 | 2,200.00 | 2,085.00 | 2,195.00 | 0.4M |
| 2021-05-04 | 2,110.00 | 2,135.00 | 2,025.00 | 2,110.00 | 0.4M |
| 2021-05-03 | 2,110.00 | 2,165.00 | 2,100.00 | 2,120.00 | 0.3M |
| 2021-04-30 | 2,115.00 | 2,140.00 | 2,085.00 | 2,110.00 | 0.3M |
| 2021-04-29 | 2,160.00 | 2,170.00 | 2,105.00 | 2,115.00 | 0.3M |
| 2021-04-28 | 2,190.00 | 2,190.00 | 2,135.00 | 2,155.00 | 0.3M |
| 2021-04-27 | 2,215.00 | 2,235.00 | 2,175.00 | 2,175.00 | 0.4M |
| 2021-04-26 | 2,230.00 | 2,265.00 | 2,200.00 | 2,220.00 | 0.3M |
| 2021-04-23 | 2,250.00 | 2,270.00 | 2,230.00 | 2,245.00 | 0.2M |
| 2021-04-22 | 2,245.00 | 2,290.00 | 2,230.00 | 2,265.00 | 0.3M |
| 2021-04-21 | 2,305.00 | 2,310.00 | 2,230.00 | 2,235.00 | 0.5M |
| 2021-04-20 | 2,265.00 | 2,320.00 | 2,225.00 | 2,320.00 | 0.4M |
| 2021-04-19 | 2,275.00 | 2,285.00 | 2,235.00 | 2,265.00 | 0.3M |
| 2021-04-16 | 2,300.00 | 2,320.00 | 2,260.00 | 2,280.00 | 0.4M |
| 2021-04-15 | 2,255.00 | 2,300.00 | 2,205.00 | 2,300.00 | 0.4M |
| 2021-04-14 | 2,335.00 | 2,335.00 | 2,200.00 | 2,255.00 | 1.2M |
| 2021-04-13 | 2,315.00 | 2,400.00 | 2,300.00 | 2,315.00 | 1.3M |
| 2021-04-12 | 2,320.00 | 2,365.00 | 2,300.00 | 2,300.00 | 0.6M |
| 2021-04-09 | 2,350.00 | 2,355.00 | 2,260.00 | 2,310.00 | 0.8M |
| 2021-04-08 | 2,320.00 | 2,395.00 | 2,280.00 | 2,340.00 | 1.8M |
| 2021-04-07 | 2,195.00 | 2,390.00 | 2,195.00 | 2,305.00 | 3.6M |
| 2021-04-06 | 2,275.00 | 2,285.00 | 2,180.00 | 2,195.00 | 0.8M |
| 2021-04-05 | 2,305.00 | 2,340.00 | 2,240.00 | 2,285.00 | 1.4M |
| 2021-04-04 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 0.0M |
| 2021-04-02 | 2,175.00 | 2,295.00 | 2,155.00 | 2,285.00 | 2.7M |
| 2021-04-01 | 2,175.00 | 2,235.00 | 2,155.00 | 2,175.00 | 0.9M |
| 2021-03-31 | 2,240.00 | 2,250.00 | 2,140.00 | 2,175.00 | 1.5M |
| 2021-03-30 | 2,100.00 | 2,235.00 | 2,090.00 | 2,235.00 | 2.9M |
| 2021-03-29 | 2,055.00 | 2,105.00 | 2,050.00 | 2,090.00 | 0.5M |
| 2021-03-26 | 2,030.00 | 2,060.00 | 2,015.00 | 2,055.00 | 0.3M |
| 2021-03-25 | 2,070.00 | 2,095.00 | 2,025.00 | 2,035.00 | 0.3M |
| 2021-03-24 | 2,040.00 | 2,110.00 | 2,025.00 | 2,070.00 | 0.7M |
| 2021-03-23 | 2,040.00 | 2,055.00 | 2,010.00 | 2,050.00 | 0.5M |
| 2021-03-22 | 2,060.00 | 2,080.00 | 2,035.00 | 2,045.00 | 0.4M |
| 2021-03-21 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0.0M |
| 2021-03-19 | 2,000.00 | 2,065.00 | 1,970.00 | 2,060.00 | 0.6M |
| 2021-03-18 | 2,145.00 | 2,175.00 | 2,025.00 | 2,025.00 | 1.5M |
| 2021-03-17 | 2,035.00 | 2,120.00 | 2,020.00 | 2,120.00 | 0.7M |
| 2021-03-16 | 2,040.00 | 2,055.00 | 2,015.00 | 2,040.00 | 0.3M |
| 2021-03-15 | 2,005.00 | 2,065.00 | 1,990.00 | 2,025.00 | 0.3M |
| 2021-03-12 | 1,955.00 | 2,020.00 | 1,940.00 | 2,000.00 | 0.4M |
| 2021-03-11 | 1,950.00 | 1,970.00 | 1,930.00 | 1,945.00 | 0.4M |
| 2021-03-10 | 1,920.00 | 1,970.00 | 1,920.00 | 1,955.00 | 0.3M |
| 2021-03-09 | 1,955.00 | 1,995.00 | 1,890.00 | 1,940.00 | 0.6M |
| 2021-03-08 | 2,020.00 | 2,070.00 | 1,970.00 | 1,970.00 | 0.5M |
| 2021-03-05 | 1,995.00 | 2,075.00 | 1,970.00 | 2,010.00 | 0.8M |
| 2021-03-04 | 2,005.00 | 2,055.00 | 1,950.00 | 2,010.00 | 1.0M |
| 2021-03-03 | 1,925.00 | 2,035.00 | 1,915.00 | 2,035.00 | 0.5M |
| 2021-03-02 | 1,960.00 | 1,980.00 | 1,920.00 | 1,935.00 | 0.3M |
| 2021-02-26 | 1,915.00 | 1,960.00 | 1,905.00 | 1,930.00 | 0.4M |
| 2021-02-25 | 1,940.00 | 2,025.00 | 1,895.00 | 1,975.00 | 0.5M |
| 2021-02-24 | 2,010.00 | 2,045.00 | 1,925.00 | 1,925.00 | 0.6M |
| 2021-02-23 | 2,090.00 | 2,100.00 | 2,010.00 | 2,015.00 | 0.3M |
| 2021-02-22 | 2,050.00 | 2,115.00 | 2,050.00 | 2,070.00 | 0.6M |
| 2021-02-19 | 2,100.00 | 2,110.00 | 2,010.00 | 2,045.00 | 0.9M |
| 2021-02-18 | 2,130.00 | 2,130.00 | 2,080.00 | 2,100.00 | 0.4M |
| 2021-02-17 | 2,130.00 | 2,135.00 | 2,080.00 | 2,125.00 | 0.4M |
| 2021-02-16 | 2,120.00 | 2,130.00 | 2,075.00 | 2,130.00 | 0.3M |
| 2021-02-15 | 2,055.00 | 2,130.00 | 2,045.00 | 2,115.00 | 0.5M |
| 2021-02-10 | 2,075.00 | 2,075.00 | 2,015.00 | 2,060.00 | 0.2M |
| 2021-02-09 | 2,040.00 | 2,090.00 | 2,015.00 | 2,055.00 | 0.4M |
| 2021-02-08 | 2,045.00 | 2,080.00 | 2,010.00 | 2,040.00 | 0.4M |
| 2021-02-05 | 2,140.00 | 2,150.00 | 2,035.00 | 2,045.00 | 0.8M |
| 2021-02-04 | 2,095.00 | 2,155.00 | 2,060.00 | 2,155.00 | 0.6M |
| 2021-02-03 | 2,110.00 | 2,115.00 | 2,045.00 | 2,105.00 | 0.6M |
| 2021-02-02 | 2,035.00 | 2,105.00 | 2,025.00 | 2,075.00 | 1.0M |
| 2021-02-01 | 2,025.00 | 2,060.00 | 1,950.00 | 2,035.00 | 1.5M |
| 2021-01-29 | 2,155.00 | 2,165.00 | 2,020.00 | 2,045.00 | 1.2M |
| 2021-01-28 | 2,210.00 | 2,215.00 | 2,140.00 | 2,140.00 | 1.1M |
| 2021-01-27 | 2,235.00 | 2,285.00 | 2,225.00 | 2,230.00 | 1.7M |
| 2021-01-26 | 2,240.00 | 2,275.00 | 2,200.00 | 2,235.00 | 2.1M |
| 2021-01-25 | 2,370.00 | 2,420.00 | 2,140.00 | 2,260.00 | 5.9M |
| 2021-01-24 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | 0.0M |
| 2021-01-22 | 2,480.00 | 2,570.00 | 2,365.00 | 2,395.00 | 4.1M |
| 2021-01-21 | 2,515.00 | 2,525.00 | 2,385.00 | 2,510.00 | 6.0M |
| 2021-01-20 | 2,700.00 | 3,085.00 | 2,560.00 | 2,585.00 | 14.4M |
| 2021-01-19 | 2,165.00 | 2,860.00 | 2,160.00 | 2,715.00 | 24.9M |
| 2021-01-18 | 2,425.00 | 2,465.00 | 2,200.00 | 2,200.00 | 3.5M |
| 2021-01-17 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0.0M |
| 2021-01-15 | 2,130.00 | 2,295.00 | 2,085.00 | 2,260.00 | 3.9M |
| 2021-01-14 | 2,020.00 | 2,320.00 | 2,020.00 | 2,130.00 | 14.2M |
| 2021-01-13 | 1,980.00 | 2,035.00 | 1,980.00 | 2,010.00 | 0.6M |
| 2021-01-12 | 1,980.00 | 2,070.00 | 1,965.00 | 1,990.00 | 1.1M |
| 2021-01-11 | 2,010.00 | 2,045.00 | 1,945.00 | 1,995.00 | 0.8M |
| 2021-01-08 | 1,970.00 | 2,030.00 | 1,945.00 | 2,005.00 | 0.9M |
| 2021-01-07 | 2,065.00 | 2,065.00 | 1,935.00 | 1,950.00 | 1.2M |
| 2021-01-06 | 1,965.00 | 1,990.00 | 1,915.00 | 1,990.00 | 0.6M |
| 2021-01-05 | 1,980.00 | 2,010.00 | 1,920.00 | 1,945.00 | 0.8M |
| 2021-01-04 | 1,910.00 | 2,005.00 | 1,910.00 | 1,990.00 | 1.0M |