415.20
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 600.00 | 632.00 | 600.00 | 625.00 | 0.3M |
| 2024-12-30 | 650.00 | 680.00 | 606.50 | 621.00 | 1.2M |
| 2024-12-27 | 608.00 | 724.00 | 605.50 | 640.00 | 1.3M |
| 2024-12-24 | 587.00 | 603.00 | 587.00 | 598.00 | 0.2M |
| 2024-12-23 | 579.50 | 635.00 | 570.50 | 590.00 | 1.8M |
| 2024-12-20 | 500.00 | 588.00 | 500.00 | 588.00 | 4.8M |
| 2024-12-19 | 506.00 | 523.00 | 490.20 | 508.00 | 0.8M |
| 2024-12-18 | 499.60 | 511.00 | 490.00 | 510.00 | 0.6M |
| 2024-12-17 | 489.00 | 502.00 | 485.00 | 500.50 | 1.0M |
| 2024-12-16 | 489.80 | 491.40 | 474.40 | 489.60 | 0.6M |
| 2024-12-13 | 485.20 | 489.80 | 457.00 | 478.60 | 1.0M |
| 2024-12-12 | 453.40 | 488.00 | 453.00 | 488.00 | 2.2M |
| 2024-12-11 | 425.00 | 456.00 | 413.40 | 452.40 | 4.3M |
| 2024-12-10 | 397.00 | 420.40 | 391.60 | 420.40 | 0.6M |
| 2024-12-09 | 384.00 | 395.00 | 381.20 | 395.00 | 0.3M |
| 2024-12-06 | 374.20 | 383.80 | 368.20 | 383.00 | 0.2M |
| 2024-12-05 | 370.00 | 370.60 | 359.00 | 370.60 | 0.1M |
| 2024-12-04 | 373.20 | 373.20 | 363.00 | 367.00 | 0.3M |
| 2024-12-03 | 371.00 | 374.80 | 359.00 | 364.40 | 0.2M |
| 2024-12-02 | 371.20 | 375.40 | 358.80 | 368.40 | 0.3M |
| 2024-11-29 | 355.00 | 363.80 | 352.40 | 363.80 | 0.3M |
| 2024-11-28 | 350.80 | 353.20 | 334.00 | 353.20 | 0.3M |
| 2024-11-27 | 326.60 | 335.40 | 325.00 | 335.00 | 0.2M |
| 2024-11-26 | 333.20 | 344.60 | 327.60 | 327.60 | 0.2M |
| 2024-11-25 | 340.00 | 340.20 | 330.00 | 332.20 | 3.0M |
| 2024-11-22 | 334.00 | 336.00 | 328.00 | 332.20 | 0.4M |
| 2024-11-21 | 328.20 | 344.20 | 328.20 | 333.00 | 0.2M |
| 2024-11-20 | 326.40 | 334.20 | 326.00 | 328.60 | 0.2M |
| 2024-11-19 | 347.80 | 353.40 | 330.40 | 330.60 | 0.2M |
| 2024-11-18 | 344.60 | 344.60 | 329.80 | 334.80 | 0.1M |
| 2024-11-15 | 340.60 | 347.40 | 330.40 | 332.80 | 0.3M |
| 2024-11-14 | 332.00 | 346.00 | 332.00 | 342.60 | 0.4M |
| 2024-11-13 | 331.40 | 338.60 | 328.20 | 330.40 | 0.2M |
| 2024-11-12 | 332.00 | 334.80 | 327.00 | 330.00 | 0.7M |
| 2024-11-11 | 334.00 | 337.60 | 330.00 | 330.00 | 0.3M |
| 2024-11-08 | 330.00 | 335.80 | 324.40 | 333.00 | 0.6M |
| 2024-11-07 | 328.00 | 342.00 | 327.00 | 329.00 | 1.2M |
| 2024-11-06 | 326.00 | 330.80 | 318.80 | 330.00 | 1.1M |
| 2024-11-05 | 329.80 | 329.80 | 316.80 | 321.80 | 0.6M |
| 2024-11-04 | 345.00 | 345.40 | 325.40 | 326.00 | 0.8M |
| 2024-11-01 | 350.00 | 351.80 | 343.40 | 344.00 | 0.2M |
| 2024-10-31 | 359.80 | 359.80 | 342.40 | 349.80 | 1.0M |
| 2024-10-30 | 362.40 | 363.00 | 357.80 | 359.20 | 0.6M |
| 2024-10-29 | 358.00 | 362.40 | 352.80 | 360.20 | 0.2M |
| 2024-10-28 | 361.00 | 365.80 | 353.60 | 357.80 | 0.5M |
| 2024-10-25 | 362.00 | 367.00 | 358.00 | 365.00 | 0.2M |
| 2024-10-24 | 366.20 | 366.20 | 358.40 | 359.00 | 0.2M |
| 2024-10-23 | 376.20 | 376.20 | 362.00 | 362.00 | 0.3M |
| 2024-10-22 | 364.40 | 375.60 | 364.20 | 370.40 | 0.3M |
| 2024-10-21 | 363.20 | 376.00 | 362.00 | 362.00 | 0.2M |
| 2024-10-18 | 362.60 | 369.00 | 360.00 | 364.00 | 0.3M |
| 2024-10-17 | 365.20 | 369.20 | 361.60 | 362.00 | 0.4M |
| 2024-10-16 | 375.00 | 378.80 | 364.00 | 365.40 | 0.6M |
| 2024-10-15 | 376.20 | 381.20 | 367.20 | 374.80 | 0.6M |
| 2024-10-14 | 389.80 | 389.80 | 365.40 | 373.80 | 0.7M |
| 2024-10-11 | 385.20 | 396.00 | 384.00 | 386.60 | 0.7M |
| 2024-10-10 | 380.00 | 401.40 | 378.20 | 385.60 | 1.4M |
| 2024-10-09 | 376.00 | 385.00 | 375.00 | 380.80 | 0.3M |
| 2024-10-08 | 372.00 | 379.20 | 369.00 | 376.00 | 1.2M |
| 2024-10-07 | 366.00 | 380.40 | 366.00 | 377.00 | 0.7M |
| 2024-10-04 | 342.00 | 366.80 | 338.40 | 366.80 | 0.5M |
| 2024-10-03 | 353.60 | 355.00 | 345.00 | 345.00 | 0.6M |
| 2024-10-02 | 358.60 | 360.40 | 354.40 | 354.40 | 0.7M |
| 2024-10-01 | 385.00 | 386.40 | 357.80 | 357.80 | 0.7M |
| 2024-09-30 | 388.00 | 390.00 | 378.80 | 386.60 | 1.4M |
| 2024-09-27 | 376.00 | 391.60 | 375.20 | 389.20 | 1.0M |
| 2024-09-26 | 392.00 | 395.00 | 375.20 | 375.20 | 0.9M |
| 2024-09-25 | 369.00 | 400.60 | 363.20 | 389.60 | 0.9M |
| 2024-09-24 | 369.60 | 387.40 | 360.20 | 371.20 | 2.9M |
| 2024-09-23 | 349.00 | 356.80 | 344.40 | 348.20 | 0.6M |
| 2024-09-20 | 345.60 | 355.80 | 345.60 | 348.20 | 4.9M |
| 2024-09-19 | 338.20 | 351.00 | 338.20 | 345.60 | 0.3M |
| 2024-09-18 | 336.20 | 343.60 | 327.80 | 340.00 | 0.4M |
| 2024-09-17 | 326.00 | 339.00 | 323.00 | 337.60 | 0.5M |
| 2024-09-16 | 338.00 | 341.40 | 323.00 | 326.00 | 0.0M |
| 2024-09-13 | 326.20 | 340.00 | 326.20 | 337.40 | 0.8M |
| 2024-09-12 | 324.00 | 333.80 | 318.20 | 327.00 | 1.2M |
| 2024-09-11 | 336.00 | 340.20 | 320.00 | 320.00 | 1.1M |
| 2024-09-10 | 361.60 | 363.00 | 338.20 | 340.60 | 1.0M |
| 2024-09-09 | 381.20 | 390.40 | 363.60 | 365.00 | 0.4M |
| 2024-09-06 | 380.00 | 400.00 | 374.20 | 375.00 | 0.3M |
| 2024-09-05 | 380.00 | 387.20 | 380.00 | 380.20 | 0.3M |
| 2024-09-04 | 390.00 | 394.80 | 378.60 | 382.00 | 0.4M |
| 2024-09-03 | 394.80 | 417.20 | 394.40 | 395.40 | 0.2M |
| 2024-09-02 | 400.00 | 403.40 | 394.00 | 396.60 | 0.1M |
| 2024-08-30 | 395.00 | 407.00 | 395.00 | 401.00 | 0.1M |
| 2024-08-29 | 396.00 | 401.60 | 396.00 | 399.80 | 0.1M |
| 2024-08-28 | 404.00 | 409.60 | 395.20 | 395.40 | 0.3M |
| 2024-08-27 | 432.00 | 432.00 | 403.80 | 403.80 | 0.3M |
| 2024-08-23 | 412.00 | 426.60 | 408.20 | 422.00 | 0.4M |
| 2024-08-22 | 402.00 | 410.20 | 399.00 | 408.20 | 0.3M |
| 2024-08-21 | 391.20 | 405.00 | 388.20 | 403.40 | 0.4M |
| 2024-08-20 | 386.80 | 396.80 | 383.00 | 391.00 | 0.5M |
| 2024-08-19 | 366.00 | 389.80 | 366.00 | 385.00 | 0.3M |
| 2024-08-16 | 382.00 | 385.80 | 375.00 | 385.00 | 0.3M |
| 2024-08-15 | 377.80 | 384.00 | 376.00 | 381.20 | 0.4M |
| 2024-08-14 | 372.00 | 379.20 | 369.20 | 376.40 | 0.2M |
| 2024-08-13 | 360.00 | 375.20 | 358.00 | 371.20 | 0.3M |
| 2024-08-12 | 370.00 | 372.80 | 356.20 | 360.00 | 0.7M |
| 2024-08-09 | 374.40 | 391.00 | 368.00 | 369.20 | 0.8M |
| 2024-08-08 | 360.00 | 379.80 | 360.00 | 374.00 | 0.3M |
| 2024-08-07 | 374.00 | 374.00 | 360.00 | 369.80 | 0.3M |
| 2024-08-06 | 337.60 | 370.20 | 337.60 | 368.00 | 1.2M |
| 2024-08-05 | 351.60 | 351.60 | 326.00 | 330.60 | 0.6M |
| 2024-08-02 | 370.00 | 373.80 | 360.60 | 367.20 | 0.7M |
| 2024-08-01 | 385.00 | 385.00 | 372.00 | 372.00 | 0.2M |
| 2024-07-31 | 399.80 | 399.80 | 376.60 | 378.00 | 0.4M |
| 2024-07-30 | 400.00 | 400.00 | 384.80 | 384.80 | 0.2M |
| 2024-07-29 | 408.00 | 408.00 | 388.00 | 388.00 | 0.2M |
| 2024-07-26 | 395.00 | 400.00 | 385.50 | 393.00 | 0.9M |
| 2024-07-25 | 408.00 | 408.00 | 381.50 | 381.50 | 0.5M |
| 2024-07-24 | 403.00 | 408.00 | 398.00 | 400.00 | 0.4M |
| 2024-07-23 | 390.00 | 400.00 | 384.00 | 400.00 | 0.5M |
| 2024-07-22 | 382.50 | 386.50 | 380.00 | 384.00 | 0.3M |
| 2024-07-19 | 382.00 | 383.50 | 377.00 | 378.00 | 0.1M |
| 2024-07-18 | 381.50 | 384.50 | 376.00 | 380.00 | 0.2M |
| 2024-07-17 | 398.00 | 398.50 | 380.00 | 380.00 | 0.2M |
| 2024-07-16 | 387.50 | 398.00 | 380.18 | 395.50 | 0.4M |
| 2024-07-15 | 403.00 | 403.00 | 393.00 | 394.50 | 0.2M |
| 2024-07-12 | 410.00 | 410.00 | 385.00 | 400.00 | 0.4M |
| 2024-07-11 | 419.00 | 419.00 | 400.00 | 400.50 | 0.2M |
| 2024-07-10 | 419.00 | 419.00 | 402.50 | 405.00 | 0.1M |
| 2024-07-09 | 422.00 | 422.00 | 407.00 | 407.50 | 0.2M |
| 2024-07-08 | 419.00 | 424.50 | 411.00 | 412.00 | 0.2M |
| 2024-07-05 | 423.50 | 424.50 | 404.50 | 424.00 | 0.3M |
| 2024-07-04 | 416.50 | 425.00 | 411.00 | 420.00 | 0.3M |
| 2024-07-03 | 410.00 | 413.00 | 400.00 | 410.50 | 0.3M |
| 2024-07-02 | 414.00 | 414.00 | 395.50 | 404.00 | 0.2M |
| 2024-07-01 | 418.00 | 418.00 | 386.58 | 395.00 | 0.3M |
| 2024-06-28 | 415.00 | 418.50 | 400.00 | 400.50 | 0.3M |
| 2024-06-27 | 402.00 | 412.00 | 399.00 | 402.00 | 1.4M |
| 2024-06-26 | 406.00 | 409.00 | 390.50 | 395.00 | 0.3M |
| 2024-06-25 | 399.50 | 415.50 | 385.00 | 401.00 | 1.2M |
| 2024-06-24 | 384.00 | 400.00 | 361.25 | 390.00 | 1.0M |
| 2024-06-21 | 375.00 | 389.50 | 362.00 | 373.50 | 0.5M |
| 2024-06-20 | 415.00 | 418.07 | 370.00 | 372.00 | 1.6M |
| 2024-06-19 | 435.00 | 438.50 | 400.00 | 415.00 | 0.8M |
| 2024-06-18 | 449.00 | 465.00 | 422.05 | 425.00 | 0.9M |
| 2024-06-17 | 438.00 | 463.00 | 415.00 | 440.00 | 1.7M |
| 2024-06-14 | 420.00 | 500.00 | 415.00 | 420.00 | 4.6M |
| 2024-06-13 | 412.50 | 418.00 | 402.80 | 412.00 | 0.8M |
| 2024-06-12 | 393.00 | 420.00 | 393.00 | 400.00 | 0.8M |
| 2024-06-11 | 360.00 | 399.00 | 351.10 | 385.00 | 2.6M |