530.70
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 | 605.20 | 605.20 | 599.10 | 602.50 | 0.1M |
| 2022-12-29 | 602.50 | 608.00 | 598.00 | 603.20 | 0.1M |
| 2022-12-28 | 598.00 | 602.50 | 595.00 | 602.10 | 0.1M |
| 2022-12-27 | 602.80 | 603.90 | 596.80 | 597.40 | 0.1M |
| 2022-12-26 | 602.90 | 603.70 | 599.90 | 602.80 | 0.1M |
| 2022-12-23 | 604.50 | 610.00 | 592.00 | 597.80 | 0.1M |
| 2022-12-22 | 598.20 | 610.90 | 595.30 | 601.40 | 0.2M |
| 2022-12-21 | 603.40 | 605.60 | 591.20 | 598.30 | 0.1M |
| 2022-12-20 | 580.20 | 602.60 | 580.20 | 597.40 | 0.3M |
| 2022-12-19 | 607.30 | 609.90 | 580.10 | 581.10 | 0.3M |
| 2022-12-16 | 608.00 | 622.30 | 602.00 | 605.90 | 0.4M |
| 2022-12-15 | 586.50 | 613.90 | 584.20 | 607.90 | 0.6M |
| 2022-12-14 | 592.00 | 592.80 | 586.10 | 588.60 | 0.1M |
| 2022-12-13 | 593.40 | 596.60 | 589.00 | 591.80 | 0.1M |
| 2022-12-12 | 595.00 | 601.90 | 587.10 | 593.40 | 0.1M |
| 2022-12-09 | 584.50 | 598.00 | 584.00 | 596.20 | 0.3M |
| 2022-12-08 | 599.00 | 600.00 | 582.60 | 584.50 | 0.4M |
| 2022-12-07 | 586.00 | 599.50 | 581.80 | 597.30 | 0.2M |
| 2022-12-06 | 592.00 | 596.00 | 584.00 | 586.60 | 0.2M |
| 2022-12-05 | 601.00 | 602.90 | 592.50 | 594.90 | 0.2M |
| 2022-12-02 | 603.00 | 604.90 | 595.80 | 601.00 | 0.2M |
| 2022-12-01 | 614.00 | 614.20 | 602.20 | 604.60 | 0.2M |
| 2022-11-30 | 610.00 | 614.90 | 603.00 | 613.50 | 0.1M |
| 2022-11-29 | 618.10 | 621.30 | 607.20 | 612.00 | 0.1M |
| 2022-11-28 | 613.50 | 625.60 | 608.50 | 616.50 | 0.1M |
| 2022-11-25 | 622.00 | 623.80 | 616.30 | 621.10 | 0.1M |
| 2022-11-24 | 622.50 | 627.40 | 621.40 | 622.10 | 0.1M |
| 2022-11-23 | 630.00 | 631.00 | 621.60 | 625.60 | 0.1M |
| 2022-11-22 | 615.60 | 632.90 | 614.10 | 629.10 | 0.2M |
| 2022-11-21 | 626.50 | 627.60 | 613.10 | 618.50 | 0.2M |
| 2022-11-18 | 629.90 | 630.50 | 618.50 | 624.60 | 0.2M |
| 2022-11-17 | 637.00 | 641.60 | 611.30 | 626.70 | 0.7M |
| 2022-11-16 | 647.90 | 655.00 | 628.20 | 639.00 | 1.3M |
| 2022-11-15 | 629.00 | 664.40 | 615.00 | 635.20 | 2.0M |
| 2022-11-14 | 595.10 | 630.00 | 592.10 | 626.30 | 0.7M |
| 2022-11-11 | 599.50 | 601.90 | 591.30 | 594.50 | 0.2M |
| 2022-11-10 | 581.80 | 599.70 | 581.20 | 596.00 | 0.2M |
| 2022-11-09 | 604.50 | 606.30 | 580.00 | 583.10 | 0.3M |
| 2022-11-08 | 615.00 | 615.00 | 598.70 | 604.50 | 0.3M |
| 2022-11-07 | 614.10 | 618.50 | 609.50 | 613.60 | 0.3M |
| 2022-11-03 | 609.50 | 611.20 | 602.00 | 607.80 | 0.1M |
| 2022-11-02 | 608.00 | 615.50 | 602.40 | 609.50 | 0.2M |
| 2022-11-01 | 611.30 | 618.40 | 606.00 | 607.80 | 0.2M |
| 2022-10-31 | 618.10 | 621.60 | 609.00 | 614.00 | 0.2M |
| 2022-10-28 | 621.50 | 624.90 | 613.00 | 618.10 | 0.2M |
| 2022-10-27 | 621.90 | 638.10 | 613.00 | 621.00 | 0.7M |
| 2022-10-26 | 620.00 | 621.00 | 611.00 | 619.50 | 0.2M |
| 2022-10-25 | 614.00 | 619.50 | 611.00 | 618.10 | 0.2M |
| 2022-10-24 | 618.00 | 624.00 | 613.60 | 613.90 | 0.3M |
| 2022-10-21 | 612.50 | 614.70 | 599.20 | 611.60 | 0.2M |
| 2022-10-20 | 609.00 | 623.00 | 608.00 | 612.20 | 0.4M |
| 2022-10-19 | 614.00 | 623.40 | 595.00 | 608.90 | 0.4M |
| 2022-10-18 | 635.40 | 641.90 | 616.00 | 616.60 | 0.6M |
| 2022-10-17 | 610.00 | 639.40 | 610.00 | 627.00 | 0.6M |
| 2022-10-14 | 619.80 | 639.40 | 602.60 | 612.50 | 1.1M |
| 2022-10-13 | 603.60 | 624.00 | 585.00 | 615.90 | 1.2M |
| 2022-10-12 | 569.00 | 607.00 | 560.10 | 603.60 | 1.2M |
| 2022-10-11 | 541.00 | 572.00 | 534.40 | 571.60 | 0.8M |
| 2022-10-10 | 508.00 | 543.00 | 500.00 | 539.70 | 0.8M |
| 2022-10-07 | 533.80 | 540.60 | 516.10 | 526.00 | 0.6M |
| 2022-10-06 | 541.50 | 543.70 | 522.10 | 533.90 | 0.5M |
| 2022-10-05 | 560.00 | 560.00 | 520.20 | 540.00 | 0.9M |
| 2022-10-04 | 579.00 | 584.00 | 554.60 | 563.50 | 0.5M |
| 2022-10-03 | 563.40 | 584.80 | 557.00 | 575.90 | 0.9M |
| 2022-09-30 | 522.90 | 574.50 | 500.00 | 558.70 | 1.0M |
| 2022-09-29 | 548.00 | 549.00 | 502.00 | 523.50 | 1.0M |
| 2022-09-28 | 539.90 | 550.00 | 516.20 | 546.90 | 0.5M |
| 2022-09-27 | 520.00 | 548.70 | 515.10 | 538.90 | 0.6M |
| 2022-09-26 | 585.00 | 589.90 | 487.50 | 518.00 | 1.6M |
| 2022-09-23 | 653.50 | 662.20 | 585.10 | 594.80 | 0.8M |
| 2022-09-22 | 648.90 | 679.60 | 645.40 | 656.80 | 0.5M |
| 2022-09-21 | 600.00 | 675.00 | 555.10 | 650.90 | 1.3M |
| 2022-09-20 | 748.70 | 753.20 | 641.00 | 677.40 | 1.7M |
| 2022-09-19 | 786.30 | 789.90 | 746.00 | 748.70 | 0.8M |
| 2022-09-16 | 819.50 | 819.60 | 779.00 | 783.70 | 1.3M |
| 2022-09-15 | 792.20 | 814.90 | 781.00 | 814.30 | 0.7M |
| 2022-09-14 | 805.20 | 805.20 | 775.70 | 786.90 | 0.7M |
| 2022-09-13 | 794.00 | 818.00 | 791.50 | 803.40 | 1.3M |
| 2022-09-12 | 766.00 | 794.00 | 763.70 | 793.10 | 1.0M |
| 2022-09-09 | 744.40 | 769.30 | 740.80 | 767.80 | 0.2M |
| 2022-09-08 | 750.00 | 757.00 | 734.60 | 744.30 | 0.2M |
| 2022-09-07 | 745.90 | 760.80 | 745.90 | 749.10 | 0.1M |
| 2022-09-06 | 767.00 | 777.00 | 733.30 | 750.20 | 0.5M |
| 2022-09-05 | 773.30 | 776.00 | 761.40 | 767.00 | 0.1M |
| 2022-09-02 | 771.50 | 778.00 | 758.50 | 768.00 | 0.2M |
| 2022-09-01 | 767.00 | 786.00 | 755.80 | 771.00 | 0.9M |
| 2022-08-31 | 738.00 | 769.60 | 738.00 | 765.80 | 0.4M |
| 2022-08-30 | 772.00 | 779.50 | 745.00 | 748.50 | 0.6M |
| 2022-08-29 | 728.50 | 772.00 | 717.10 | 772.00 | 1.2M |
| 2022-08-26 | 718.20 | 726.80 | 707.10 | 726.80 | 0.3M |
| 2022-08-25 | 716.80 | 723.00 | 685.00 | 705.90 | 0.4M |
| 2022-08-24 | 721.00 | 725.20 | 715.20 | 718.70 | 0.1M |
| 2022-08-23 | 727.00 | 731.00 | 719.50 | 722.10 | 0.2M |
| 2022-08-22 | 725.00 | 727.00 | 718.40 | 726.20 | 0.1M |
| 2022-08-19 | 718.90 | 723.70 | 715.20 | 721.00 | 0.1M |
| 2022-08-18 | 717.00 | 726.50 | 710.20 | 718.00 | 0.2M |
| 2022-08-17 | 725.40 | 729.50 | 717.00 | 717.00 | 0.2M |
| 2022-08-16 | 730.90 | 730.90 | 713.70 | 725.40 | 0.5M |
| 2022-08-15 | 730.10 | 738.60 | 722.00 | 730.90 | 0.2M |
| 2022-08-12 | 736.00 | 736.00 | 720.50 | 728.80 | 0.3M |
| 2022-08-11 | 753.00 | 759.80 | 737.40 | 737.90 | 0.1M |
| 2022-08-10 | 756.00 | 764.90 | 748.30 | 751.40 | 0.2M |
| 2022-08-09 | 748.00 | 760.00 | 738.10 | 756.00 | 0.2M |
| 2022-08-08 | 737.00 | 757.00 | 732.70 | 741.70 | 0.3M |
| 2022-08-05 | 739.00 | 745.00 | 718.00 | 732.10 | 0.2M |
| 2022-08-04 | 717.00 | 738.30 | 701.70 | 737.00 | 0.2M |
| 2022-08-03 | 725.00 | 730.00 | 716.00 | 719.00 | 0.2M |
| 2022-08-02 | 755.80 | 755.80 | 723.00 | 727.00 | 0.2M |
| 2022-08-01 | 770.00 | 774.00 | 750.40 | 755.50 | 0.1M |
| 2022-07-29 | 755.00 | 771.10 | 752.90 | 771.00 | 0.2M |
| 2022-07-28 | 751.30 | 758.00 | 745.10 | 754.50 | 0.1M |
| 2022-07-27 | 760.00 | 768.90 | 752.00 | 752.50 | 0.2M |
| 2022-07-26 | 779.80 | 779.80 | 756.50 | 760.00 | 0.3M |
| 2022-07-25 | 780.00 | 790.00 | 765.10 | 770.00 | 0.3M |
| 2022-07-22 | 789.80 | 797.50 | 770.00 | 776.00 | 0.9M |
| 2022-07-21 | 765.00 | 786.00 | 739.90 | 782.00 | 0.6M |
| 2022-07-20 | 760.20 | 769.90 | 753.70 | 766.60 | 0.2M |
| 2022-07-19 | 775.00 | 778.30 | 750.00 | 754.00 | 0.3M |
| 2022-07-18 | 742.50 | 772.00 | 741.40 | 770.00 | 0.6M |
| 2022-07-15 | 730.00 | 743.00 | 727.20 | 739.30 | 0.2M |
| 2022-07-14 | 724.00 | 731.40 | 715.20 | 729.00 | 0.2M |
| 2022-07-13 | 729.30 | 746.00 | 717.10 | 723.00 | 0.6M |
| 2022-07-12 | 728.00 | 729.80 | 711.00 | 720.00 | 0.3M |
| 2022-07-11 | 747.00 | 755.00 | 723.70 | 731.00 | 0.4M |
| 2022-07-08 | 759.90 | 759.90 | 742.00 | 757.00 | 0.2M |
| 2022-07-07 | 754.40 | 770.00 | 746.80 | 756.90 | 0.3M |
| 2022-07-06 | 735.00 | 755.00 | 735.00 | 751.50 | 0.3M |
| 2022-07-05 | 743.70 | 755.00 | 720.00 | 745.30 | 0.6M |
| 2022-07-04 | 780.10 | 790.00 | 735.10 | 742.00 | 0.8M |
| 2022-07-01 | 729.00 | 780.00 | 713.00 | 780.00 | 1.1M |
| 2022-06-30 | 735.70 | 774.80 | 706.00 | 730.10 | 1.5M |
| 2022-06-29 | 792.00 | 792.00 | 733.00 | 737.10 | 2.2M |
| 2022-06-28 | 784.90 | 845.60 | 752.00 | 794.50 | 5.6M |
| 2022-06-27 | 714.00 | 783.10 | 703.20 | 783.00 | 2.2M |
| 2022-06-24 | 685.10 | 728.80 | 672.00 | 709.00 | 1.9M |
| 2022-06-23 | 630.90 | 694.00 | 630.10 | 691.50 | 1.5M |
| 2022-06-22 | 635.50 | 635.50 | 612.10 | 630.00 | 0.7M |
| 2022-06-21 | 585.00 | 640.90 | 580.00 | 636.30 | 1.2M |
| 2022-06-20 | 587.00 | 598.50 | 581.10 | 581.10 | 0.4M |
| 2022-06-17 | 561.80 | 588.60 | 555.00 | 578.30 | 0.4M |
| 2022-06-16 | 548.80 | 563.10 | 545.80 | 559.20 | 0.2M |
| 2022-06-15 | 545.00 | 549.40 | 540.40 | 545.40 | 0.1M |
| 2022-06-14 | 555.00 | 555.30 | 540.00 | 541.00 | 0.1M |
| 2022-06-10 | 565.00 | 594.70 | 550.40 | 555.00 | 0.9M |
| 2022-06-09 | 540.40 | 565.00 | 534.40 | 564.00 | 0.2M |
| 2022-06-08 | 527.20 | 544.30 | 520.00 | 537.80 | 0.2M |
| 2022-06-07 | 541.00 | 545.80 | 527.00 | 539.90 | 0.1M |
| 2022-06-06 | 542.10 | 545.00 | 529.10 | 541.00 | 0.1M |
| 2022-06-03 | 543.20 | 544.80 | 523.00 | 541.70 | 0.1M |
| 2022-06-02 | 559.00 | 560.50 | 541.70 | 543.20 | 0.1M |
| 2022-06-01 | 541.60 | 562.50 | 534.90 | 558.00 | 0.2M |
| 2022-05-31 | 551.00 | 551.00 | 535.00 | 542.90 | 0.1M |
| 2022-05-30 | 569.00 | 575.00 | 545.40 | 553.30 | 0.1M |
| 2022-05-27 | 565.20 | 572.50 | 559.40 | 561.10 | 0.1M |
| 2022-05-26 | 541.00 | 586.40 | 541.00 | 563.00 | 0.5M |
| 2022-05-25 | 534.00 | 542.00 | 531.20 | 540.40 | 0.7M |
| 2022-05-24 | 541.30 | 546.00 | 527.00 | 533.10 | 1.3M |
| 2022-05-23 | 554.90 | 562.10 | 535.00 | 540.00 | 1.1M |
| 2022-05-20 | 572.20 | 580.30 | 545.20 | 545.20 | 1.2M |
| 2022-05-19 | 582.50 | 595.00 | 567.10 | 572.20 | 1.6M |
| 2022-05-18 | 564.00 | 599.00 | 557.10 | 598.90 | 2.2M |
| 2022-05-17 | 540.00 | 565.00 | 540.00 | 558.10 | 1.9M |
| 2022-05-16 | 534.30 | 548.40 | 530.60 | 538.40 | 1.3M |
| 2022-05-13 | 530.80 | 538.30 | 521.10 | 534.30 | 0.8M |
| 2022-05-12 | 528.00 | 532.00 | 510.60 | 530.80 | 0.6M |
| 2022-05-11 | 531.20 | 547.00 | 524.60 | 528.00 | 0.4M |
| 2022-05-06 | 533.70 | 538.10 | 523.00 | 531.00 | 0.2M |
| 2022-05-05 | 545.00 | 549.40 | 530.80 | 536.50 | 0.4M |
| 2022-05-04 | 562.00 | 570.60 | 536.00 | 538.00 | 0.6M |
| 2022-04-29 | 554.00 | 572.50 | 542.20 | 560.10 | 1.1M |
| 2022-04-28 | 566.00 | 577.00 | 548.70 | 549.60 | 0.2M |
| 2022-04-27 | 551.00 | 565.00 | 551.00 | 562.00 | 0.2M |
| 2022-04-26 | 557.90 | 569.00 | 546.00 | 560.00 | 0.3M |
| 2022-04-25 | 547.00 | 560.00 | 530.00 | 550.10 | 0.3M |
| 2022-04-22 | 564.00 | 564.00 | 542.00 | 550.00 | 0.3M |
| 2022-04-21 | 540.10 | 560.00 | 540.00 | 554.80 | 0.2M |
| 2022-04-20 | 535.10 | 550.00 | 526.00 | 540.00 | 0.1M |
| 2022-04-19 | 535.00 | 546.60 | 515.00 | 535.00 | 0.2M |
| 2022-04-18 | 568.20 | 570.00 | 537.20 | 546.50 | 0.2M |
| 2022-04-15 | 590.80 | 593.30 | 565.00 | 565.50 | 0.4M |
| 2022-04-14 | 605.00 | 609.00 | 581.00 | 590.00 | 0.1M |
| 2022-04-13 | 600.00 | 625.60 | 590.30 | 601.70 | 0.2M |
| 2022-04-12 | 614.00 | 628.00 | 580.20 | 596.70 | 0.2M |
| 2022-04-11 | 599.00 | 647.40 | 579.90 | 605.00 | 0.4M |
| 2022-04-08 | 620.00 | 647.00 | 588.40 | 600.00 | 0.3M |
| 2022-04-07 | 561.00 | 626.00 | 561.00 | 614.30 | 0.4M |
| 2022-04-06 | 589.00 | 594.60 | 562.00 | 567.10 | 0.2M |
| 2022-04-05 | 648.00 | 648.00 | 565.60 | 589.00 | 0.4M |
| 2022-04-04 | 683.00 | 700.00 | 621.00 | 648.10 | 0.3M |
| 2022-04-01 | 621.00 | 687.20 | 603.00 | 672.10 | 0.9M |
| 2022-03-31 | 540.00 | 633.00 | 538.80 | 596.00 | 0.8M |
| 2022-03-30 | 507.00 | 533.00 | 501.10 | 532.00 | 0.2M |
| 2022-03-29 | 506.70 | 509.00 | 457.00 | 505.00 | 0.4M |
| 2022-03-28 | 498.60 | 507.00 | 451.50 | 507.00 | 0.2M |
| 2022-03-25 | 550.00 | 550.00 | 480.00 | 498.60 | 0.2M |
| 2022-03-24 | 470.50 | 579.40 | 450.00 | 505.00 | 0.4M |
| 2022-02-25 | 550.00 | 626.80 | 470.20 | 495.00 | 1.8M |
| 2022-02-24 | 636.00 | 649.90 | 380.10 | 540.00 | 2.0M |
| 2022-02-22 | 695.10 | 721.00 | 545.00 | 700.00 | 2.6M |
| 2022-02-21 | 870.00 | 909.90 | 618.00 | 704.90 | 3.4M |
| 2022-02-18 | 913.00 | 929.60 | 853.30 | 880.50 | 1.0M |
| 2022-02-17 | 948.00 | 954.60 | 889.00 | 907.50 | 0.7M |
| 2022-02-16 | 948.90 | 968.80 | 940.00 | 948.00 | 0.6M |
| 2022-02-15 | 904.00 | 954.90 | 892.60 | 942.50 | 0.8M |
| 2022-02-14 | 930.00 | 939.00 | 880.00 | 903.00 | 1.1M |
| 2022-02-11 | 937.00 | 950.00 | 915.00 | 930.00 | 0.7M |
| 2022-02-10 | 941.50 | 962.00 | 907.20 | 936.70 | 1.0M |
| 2022-02-09 | 906.00 | 946.40 | 905.00 | 940.50 | 0.6M |
| 2022-02-08 | 919.80 | 923.00 | 891.00 | 907.50 | 0.7M |
| 2022-02-07 | 949.00 | 972.60 | 901.20 | 919.20 | 0.6M |
| 2022-02-04 | 944.00 | 967.40 | 916.10 | 945.00 | 0.4M |
| 2022-02-03 | 975.00 | 990.00 | 930.00 | 937.10 | 0.6M |
| 2022-02-02 | 985.00 | 1,000.00 | 970.00 | 978.80 | 0.4M |
| 2022-02-01 | 969.10 | 1,030.00 | 964.00 | 979.00 | 1.0M |
| 2022-01-31 | 919.00 | 988.00 | 904.00 | 971.50 | 1.7M |
| 2022-01-28 | 916.00 | 940.00 | 895.00 | 910.80 | 0.8M |
| 2022-01-27 | 888.00 | 945.00 | 830.00 | 906.80 | 2.4M |
| 2022-01-26 | 963.00 | 969.90 | 882.10 | 890.00 | 2.3M |
| 2022-01-25 | 1,030.10 | 1,047.90 | 880.10 | 961.10 | 2.7M |
| 2022-01-24 | 1,071.00 | 1,071.00 | 1,004.40 | 1,039.60 | 1.1M |
| 2022-01-21 | 1,111.00 | 1,118.70 | 1,046.60 | 1,071.50 | 0.7M |
| 2022-01-20 | 1,128.00 | 1,144.00 | 1,092.10 | 1,119.30 | 0.7M |
| 2022-01-19 | 1,190.00 | 1,197.80 | 1,111.00 | 1,128.40 | 0.9M |
| 2022-01-18 | 1,224.00 | 1,226.30 | 1,151.00 | 1,174.70 | 0.6M |
| 2022-01-17 | 1,233.00 | 1,249.90 | 1,186.00 | 1,217.00 | 0.7M |
| 2022-01-14 | 1,235.90 | 1,245.00 | 1,170.10 | 1,223.80 | 1.0M |
| 2022-01-13 | 1,265.00 | 1,268.00 | 1,193.00 | 1,229.90 | 0.7M |
| 2022-01-12 | 1,254.00 | 1,269.20 | 1,225.10 | 1,263.00 | 0.6M |
| 2022-01-11 | 1,216.00 | 1,260.00 | 1,210.10 | 1,254.00 | 0.9M |
| 2022-01-10 | 1,149.00 | 1,238.80 | 1,130.00 | 1,210.10 | 1.1M |
| 2022-01-06 | 1,145.00 | 1,169.90 | 1,135.00 | 1,142.30 | 0.3M |
| 2022-01-05 | 1,179.00 | 1,187.50 | 1,132.20 | 1,150.00 | 0.5M |
| 2022-01-04 | 1,158.60 | 1,198.00 | 1,151.30 | 1,171.00 | 0.5M |
| 2022-01-03 | 1,102.40 | 1,159.60 | 1,102.40 | 1,155.70 | 0.5M |