942.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 876.00 | 880.00 | 853.00 | 859.00 | 0.0M |
| 2023-12-28 | 834.00 | 872.00 | 830.00 | 869.00 | 0.0M |
| 2023-12-27 | 831.00 | 865.00 | 831.00 | 841.00 | 0.1M |
| 2023-12-26 | 857.50 | 862.50 | 830.50 | 851.00 | 0.0M |
| 2023-12-25 | 874.00 | 874.00 | 825.50 | 842.50 | 0.1M |
| 2023-12-22 | 843.50 | 875.00 | 825.00 | 875.00 | 0.1M |
| 2023-12-21 | 779.50 | 830.00 | 778.00 | 824.50 | 0.1M |
| 2023-12-20 | 806.00 | 816.50 | 797.50 | 799.50 | 0.0M |
| 2023-12-19 | 820.00 | 820.00 | 798.50 | 806.00 | 0.0M |
| 2023-12-18 | 801.50 | 812.50 | 791.50 | 810.00 | 0.0M |
| 2023-12-15 | 778.00 | 806.00 | 778.00 | 802.00 | 0.0M |
| 2023-12-14 | 814.00 | 820.50 | 781.50 | 781.50 | 0.1M |
| 2023-12-13 | 815.00 | 835.00 | 811.00 | 822.50 | 0.1M |
| 2023-12-12 | 801.00 | 801.00 | 785.00 | 795.00 | 0.0M |
| 2023-12-11 | 780.00 | 804.50 | 780.00 | 799.00 | 0.0M |
| 2023-12-08 | 772.50 | 797.50 | 772.50 | 780.00 | 0.0M |
| 2023-12-07 | 770.50 | 789.50 | 770.50 | 782.00 | 0.0M |
| 2023-12-06 | 790.00 | 790.00 | 769.50 | 779.00 | 0.0M |
| 2023-12-05 | 825.00 | 830.00 | 778.00 | 778.00 | 0.0M |
| 2023-12-04 | 780.00 | 810.00 | 780.00 | 808.50 | 0.1M |
| 2023-12-01 | 800.00 | 811.50 | 780.00 | 781.50 | 0.0M |
| 2023-11-30 | 808.00 | 815.00 | 785.00 | 799.00 | 0.1M |
| 2023-11-29 | 811.00 | 825.00 | 808.00 | 808.00 | 0.0M |
| 2023-11-28 | 809.50 | 841.00 | 809.00 | 811.00 | 0.0M |
| 2023-11-27 | 829.00 | 856.00 | 816.00 | 826.50 | 0.1M |
| 2023-11-24 | 816.00 | 839.50 | 803.00 | 809.00 | 0.1M |
| 2023-11-22 | 852.50 | 868.50 | 820.00 | 826.00 | 0.3M |
| 2023-11-21 | 789.50 | 855.00 | 764.50 | 852.50 | 0.9M |
| 2023-11-20 | 716.50 | 740.00 | 706.50 | 706.50 | 0.1M |
| 2023-11-17 | 710.00 | 723.00 | 700.00 | 716.50 | 0.0M |
| 2023-11-16 | 734.50 | 741.00 | 705.50 | 710.00 | 0.1M |
| 2023-11-15 | 704.00 | 734.50 | 692.50 | 723.00 | 0.1M |
| 2023-11-14 | 760.00 | 770.00 | 706.00 | 710.00 | 0.3M |
| 2023-11-13 | 679.00 | 695.00 | 669.50 | 685.00 | 0.0M |
| 2023-11-10 | 668.00 | 676.00 | 651.50 | 667.50 | 0.0M |
| 2023-11-09 | 660.00 | 668.00 | 648.50 | 668.00 | 0.0M |
| 2023-11-08 | 673.50 | 689.50 | 652.00 | 666.00 | 0.0M |
| 2023-11-07 | 648.50 | 678.00 | 646.00 | 672.00 | 0.0M |
| 2023-11-06 | 647.50 | 665.50 | 643.50 | 643.50 | 0.0M |
| 2023-11-02 | 630.00 | 668.50 | 630.00 | 640.50 | 0.0M |
| 2023-11-01 | 629.50 | 638.00 | 625.00 | 633.00 | 0.0M |
| 2023-10-31 | 614.00 | 630.00 | 603.00 | 629.50 | 0.0M |
| 2023-10-30 | 636.50 | 638.50 | 611.50 | 616.50 | 0.0M |
| 2023-10-27 | 627.50 | 637.50 | 617.50 | 637.50 | 0.0M |
| 2023-10-26 | 622.00 | 637.50 | 619.50 | 627.50 | 0.0M |
| 2023-10-25 | 650.50 | 655.00 | 628.00 | 628.00 | 0.0M |
| 2023-10-24 | 635.00 | 647.00 | 606.00 | 645.50 | 0.1M |
| 2023-10-23 | 640.00 | 659.00 | 627.00 | 629.50 | 0.0M |
| 2023-10-20 | 645.50 | 664.50 | 636.50 | 650.00 | 0.0M |
| 2023-10-19 | 669.50 | 690.50 | 659.00 | 660.50 | 0.0M |
| 2023-10-18 | 667.50 | 672.00 | 661.50 | 669.50 | 0.0M |
| 2023-10-17 | 675.50 | 678.50 | 655.00 | 662.50 | 0.0M |
| 2023-10-16 | 669.50 | 669.50 | 649.50 | 650.00 | 0.0M |
| 2023-10-13 | 699.50 | 699.50 | 673.50 | 676.00 | 0.0M |
| 2023-10-12 | 695.00 | 701.50 | 690.50 | 701.50 | 0.0M |
| 2023-10-11 | 696.00 | 698.50 | 684.00 | 693.00 | 0.0M |
| 2023-10-10 | 684.50 | 701.00 | 684.50 | 696.00 | 0.0M |
| 2023-10-06 | 680.00 | 690.00 | 678.00 | 683.00 | 0.0M |
| 2023-10-05 | 675.50 | 690.00 | 661.00 | 680.00 | 0.0M |
| 2023-10-04 | 677.50 | 692.50 | 664.00 | 667.00 | 0.1M |
| 2023-10-03 | 720.00 | 720.00 | 692.50 | 692.50 | 0.0M |
| 2023-10-02 | 729.00 | 729.50 | 717.50 | 720.00 | 0.0M |
| 2023-09-29 | 739.00 | 739.00 | 717.50 | 729.00 | 0.0M |
| 2023-09-28 | 736.50 | 740.00 | 718.00 | 724.00 | 0.0M |
| 2023-09-27 | 749.00 | 761.00 | 736.00 | 739.50 | 0.0M |
| 2023-09-26 | 770.00 | 770.00 | 740.00 | 740.00 | 0.0M |
| 2023-09-25 | 705.00 | 760.00 | 705.00 | 754.00 | 0.1M |
| 2023-09-22 | 671.50 | 710.00 | 653.00 | 690.00 | 0.1M |
| 2023-09-21 | 703.50 | 707.50 | 683.00 | 686.50 | 0.1M |
| 2023-09-20 | 708.50 | 715.50 | 705.50 | 707.50 | 0.0M |
| 2023-09-19 | 714.00 | 715.00 | 703.00 | 715.00 | 0.0M |
| 2023-09-15 | 717.50 | 723.50 | 710.00 | 715.00 | 0.0M |
| 2023-09-14 | 722.50 | 724.00 | 710.00 | 718.50 | 0.0M |
| 2023-09-13 | 726.00 | 727.00 | 711.00 | 724.50 | 0.0M |
| 2023-09-12 | 705.00 | 723.50 | 705.00 | 719.50 | 0.0M |
| 2023-09-11 | 715.00 | 727.00 | 705.50 | 711.00 | 0.0M |
| 2023-09-08 | 747.50 | 750.00 | 709.50 | 720.50 | 0.1M |
| 2023-09-07 | 754.50 | 759.00 | 745.50 | 752.00 | 0.1M |
| 2023-09-06 | 755.00 | 770.00 | 741.00 | 758.50 | 0.1M |
| 2023-09-05 | 750.00 | 755.00 | 747.50 | 750.00 | 0.0M |
| 2023-09-04 | 757.50 | 764.00 | 748.00 | 750.00 | 0.0M |
| 2023-09-01 | 749.50 | 756.00 | 740.50 | 752.50 | 0.0M |
| 2023-08-31 | 753.50 | 759.00 | 744.50 | 752.50 | 0.0M |
| 2023-08-30 | 754.50 | 755.50 | 746.00 | 750.00 | 0.0M |
| 2023-08-29 | 748.50 | 756.50 | 746.50 | 750.00 | 0.0M |
| 2023-08-28 | 759.50 | 759.50 | 747.00 | 754.50 | 0.0M |
| 2023-08-25 | 751.00 | 767.50 | 746.00 | 756.50 | 0.0M |
| 2023-08-24 | 757.50 | 778.00 | 748.50 | 750.50 | 0.0M |
| 2023-08-23 | 743.00 | 759.50 | 743.00 | 757.00 | 0.0M |
| 2023-08-22 | 751.00 | 761.00 | 740.00 | 740.00 | 0.1M |
| 2023-08-21 | 751.00 | 764.00 | 741.50 | 759.50 | 0.0M |
| 2023-08-18 | 744.00 | 766.00 | 741.00 | 750.00 | 0.1M |
| 2023-08-17 | 780.00 | 780.00 | 737.50 | 761.00 | 0.1M |
| 2023-08-16 | 782.50 | 795.00 | 768.00 | 780.00 | 0.0M |
| 2023-08-15 | 752.50 | 818.00 | 734.00 | 782.50 | 0.2M |
| 2023-08-14 | 835.00 | 835.00 | 748.50 | 752.50 | 0.4M |
| 2023-08-10 | 885.50 | 906.00 | 863.50 | 895.00 | 0.1M |
| 2023-08-09 | 847.00 | 887.50 | 847.00 | 882.50 | 0.1M |
| 2023-08-08 | 859.00 | 865.50 | 841.50 | 847.00 | 0.1M |
| 2023-08-07 | 870.00 | 872.50 | 850.00 | 859.00 | 0.0M |
| 2023-08-04 | 850.50 | 873.50 | 850.00 | 870.00 | 0.0M |
| 2023-08-03 | 840.50 | 867.50 | 840.50 | 855.00 | 0.0M |
| 2023-08-02 | 872.50 | 880.00 | 839.50 | 853.50 | 0.1M |
| 2023-08-01 | 875.50 | 902.50 | 875.50 | 882.50 | 0.0M |
| 2023-07-31 | 876.00 | 891.00 | 872.00 | 882.00 | 0.0M |
| 2023-07-28 | 870.00 | 895.50 | 851.50 | 882.00 | 0.1M |
| 2023-07-27 | 875.00 | 888.50 | 874.00 | 884.00 | 0.0M |
| 2023-07-26 | 882.50 | 892.00 | 872.50 | 883.50 | 0.0M |
| 2023-07-25 | 875.50 | 888.50 | 866.00 | 882.00 | 0.0M |
| 2023-07-24 | 877.50 | 895.00 | 869.00 | 878.50 | 0.0M |
| 2023-07-21 | 895.50 | 906.00 | 865.50 | 877.00 | 0.1M |
| 2023-07-20 | 924.50 | 935.00 | 903.00 | 923.00 | 0.0M |
| 2023-07-19 | 915.00 | 947.00 | 906.00 | 930.00 | 0.1M |
| 2023-07-18 | 885.50 | 929.50 | 874.00 | 909.50 | 0.1M |
| 2023-07-14 | 884.50 | 892.00 | 852.50 | 865.50 | 0.1M |
| 2023-07-13 | 833.50 | 879.00 | 827.50 | 875.50 | 0.1M |
| 2023-07-12 | 842.00 | 848.00 | 815.00 | 839.50 | 0.1M |
| 2023-07-11 | 815.00 | 861.50 | 812.00 | 840.00 | 0.1M |
| 2023-07-10 | 819.00 | 830.00 | 807.50 | 810.50 | 0.0M |
| 2023-07-07 | 816.00 | 830.00 | 806.00 | 819.00 | 0.0M |
| 2023-07-06 | 827.50 | 830.50 | 804.00 | 830.50 | 0.0M |
| 2023-07-05 | 840.00 | 840.00 | 820.00 | 827.50 | 0.0M |
| 2023-07-04 | 832.50 | 842.50 | 805.00 | 840.00 | 0.0M |
| 2023-07-03 | 842.50 | 855.00 | 830.00 | 833.50 | 0.1M |
| 2023-06-30 | 850.00 | 855.00 | 817.50 | 834.00 | 0.1M |
| 2023-06-29 | 812.50 | 861.50 | 812.50 | 837.00 | 0.1M |
| 2023-06-28 | 775.50 | 810.00 | 775.50 | 802.50 | 0.1M |
| 2023-06-27 | 761.00 | 778.00 | 730.50 | 766.00 | 0.1M |
| 2023-06-26 | 777.50 | 777.50 | 744.00 | 746.00 | 0.1M |
| 2023-06-23 | 763.00 | 784.00 | 762.50 | 777.50 | 0.1M |
| 2023-06-22 | 772.50 | 772.50 | 753.00 | 762.50 | 0.0M |
| 2023-06-21 | 768.00 | 779.50 | 742.50 | 774.00 | 0.0M |
| 2023-06-20 | 775.00 | 789.50 | 761.00 | 775.50 | 0.0M |
| 2023-06-19 | 780.00 | 799.50 | 761.00 | 775.50 | 0.1M |
| 2023-06-16 | 761.00 | 775.50 | 755.00 | 767.00 | 0.1M |
| 2023-06-15 | 746.50 | 761.50 | 735.00 | 752.50 | 0.0M |
| 2023-06-14 | 762.00 | 769.00 | 745.00 | 746.50 | 0.0M |
| 2023-06-13 | 757.50 | 771.50 | 755.50 | 760.50 | 0.0M |
| 2023-06-12 | 744.00 | 762.50 | 735.00 | 755.00 | 0.1M |
| 2023-06-09 | 737.00 | 739.00 | 722.00 | 739.00 | 0.0M |
| 2023-06-08 | 729.00 | 737.00 | 721.00 | 735.50 | 0.0M |
| 2023-06-07 | 736.50 | 743.50 | 715.00 | 724.50 | 0.1M |
| 2023-06-06 | 743.50 | 743.50 | 710.50 | 721.50 | 0.1M |
| 2023-06-05 | 749.00 | 752.00 | 737.00 | 741.00 | 0.1M |
| 2023-06-02 | 720.00 | 740.00 | 713.00 | 737.50 | 0.0M |
| 2023-06-01 | 726.50 | 738.50 | 713.00 | 713.00 | 0.1M |
| 2023-05-31 | 742.00 | 746.50 | 716.00 | 726.00 | 0.0M |
| 2023-05-30 | 739.50 | 749.50 | 732.50 | 739.50 | 0.0M |
| 2023-05-29 | 749.00 | 759.50 | 736.00 | 739.50 | 0.1M |
| 2023-05-26 | 760.00 | 772.00 | 742.00 | 750.00 | 0.1M |
| 2023-05-25 | 745.50 | 755.00 | 739.50 | 750.50 | 0.0M |
| 2023-05-24 | 756.50 | 775.50 | 742.50 | 749.00 | 0.1M |
| 2023-05-23 | 793.50 | 806.00 | 756.00 | 760.00 | 0.1M |
| 2023-05-22 | 818.50 | 835.00 | 789.50 | 796.00 | 0.1M |
| 2023-05-19 | 770.00 | 817.50 | 756.00 | 817.50 | 0.1M |
| 2023-05-18 | 772.00 | 787.00 | 750.00 | 770.00 | 0.1M |
| 2023-05-17 | 740.00 | 778.00 | 733.50 | 772.00 | 0.1M |
| 2023-05-16 | 710.00 | 757.50 | 695.00 | 740.00 | 0.1M |
| 2023-05-15 | 791.50 | 794.00 | 710.00 | 720.50 | 0.3M |
| 2023-05-12 | 796.50 | 804.50 | 760.00 | 782.00 | 0.1M |
| 2023-05-11 | 799.00 | 806.50 | 777.00 | 805.50 | 0.1M |
| 2023-05-10 | 799.50 | 843.00 | 792.50 | 808.00 | 0.1M |
| 2023-05-09 | 776.00 | 792.50 | 760.00 | 791.50 | 0.1M |
| 2023-05-08 | 771.00 | 790.00 | 765.50 | 778.50 | 0.0M |
| 2023-05-02 | 771.50 | 777.50 | 755.50 | 766.50 | 0.0M |
| 2023-05-01 | 785.50 | 800.00 | 760.50 | 772.50 | 0.1M |
| 2023-04-28 | 776.00 | 785.00 | 756.00 | 778.00 | 0.0M |
| 2023-04-27 | 734.50 | 777.50 | 734.50 | 756.00 | 0.1M |
| 2023-04-26 | 763.50 | 763.50 | 725.00 | 737.00 | 0.0M |
| 2023-04-25 | 753.00 | 766.00 | 739.50 | 763.50 | 0.0M |
| 2023-04-24 | 747.00 | 780.00 | 744.50 | 753.00 | 0.1M |
| 2023-04-21 | 750.00 | 781.00 | 725.00 | 733.50 | 0.2M |
| 2023-04-20 | 820.00 | 832.00 | 763.50 | 779.50 | 0.1M |
| 2023-04-19 | 794.50 | 845.00 | 784.50 | 822.00 | 0.3M |
| 2023-04-18 | 716.50 | 817.50 | 716.50 | 787.00 | 0.5M |
| 2023-04-17 | 717.50 | 731.00 | 700.50 | 707.00 | 0.1M |
| 2023-04-14 | 726.50 | 734.00 | 701.00 | 714.50 | 0.1M |
| 2023-04-13 | 677.00 | 710.50 | 662.50 | 699.00 | 0.1M |
| 2023-04-12 | 654.00 | 684.50 | 649.50 | 680.50 | 0.1M |
| 2023-04-11 | 641.50 | 660.50 | 640.00 | 646.00 | 0.1M |
| 2023-04-10 | 627.50 | 647.00 | 615.50 | 625.50 | 0.1M |
| 2023-04-07 | 632.00 | 635.00 | 610.50 | 616.00 | 0.0M |
| 2023-04-06 | 625.50 | 638.00 | 619.50 | 632.00 | 0.0M |
| 2023-04-05 | 631.50 | 631.50 | 610.50 | 615.50 | 0.0M |
| 2023-04-04 | 660.00 | 660.00 | 627.00 | 628.00 | 0.1M |
| 2023-04-03 | 628.00 | 660.00 | 628.00 | 658.00 | 0.1M |
| 2023-03-31 | 649.00 | 649.00 | 628.00 | 635.00 | 0.0M |
| 2023-03-30 | 677.50 | 677.50 | 626.00 | 637.50 | 0.1M |
| 2023-03-29 | 649.50 | 662.50 | 637.75 | 662.50 | 0.0M |
| 2023-03-28 | 656.50 | 664.00 | 647.50 | 647.50 | 0.0M |
| 2023-03-27 | 699.50 | 699.50 | 655.75 | 655.75 | 0.0M |
| 2023-03-24 | 687.50 | 700.00 | 669.75 | 683.00 | 0.0M |
| 2023-03-23 | 676.25 | 690.00 | 655.50 | 687.50 | 0.1M |
| 2023-03-22 | 678.00 | 678.00 | 644.75 | 665.75 | 0.2M |
| 2023-03-20 | 617.50 | 620.50 | 600.25 | 603.25 | 0.0M |
| 2023-03-17 | 595.00 | 620.00 | 595.00 | 617.50 | 0.0M |
| 2023-03-16 | 591.75 | 602.25 | 585.00 | 595.00 | 0.0M |
| 2023-03-15 | 602.75 | 613.75 | 598.75 | 608.00 | 0.1M |
| 2023-03-14 | 610.50 | 610.50 | 593.50 | 599.25 | 0.1M |
| 2023-03-13 | 614.25 | 627.25 | 608.50 | 610.50 | 0.1M |
| 2023-03-10 | 638.00 | 648.25 | 625.25 | 625.25 | 0.1M |
| 2023-03-09 | 648.75 | 650.00 | 640.00 | 647.50 | 0.0M |
| 2023-03-08 | 655.00 | 655.00 | 640.00 | 647.50 | 0.0M |
| 2023-03-07 | 650.75 | 666.00 | 635.75 | 656.25 | 0.1M |
| 2023-03-06 | 658.25 | 672.75 | 636.00 | 648.00 | 0.1M |
| 2023-03-03 | 674.25 | 681.75 | 654.25 | 658.25 | 0.1M |
| 2023-03-02 | 715.00 | 715.00 | 667.75 | 669.00 | 0.1M |
| 2023-03-01 | 679.50 | 724.50 | 679.50 | 715.00 | 0.2M |
| 2023-02-28 | 666.25 | 679.50 | 660.50 | 669.00 | 0.0M |
| 2023-02-27 | 664.50 | 671.00 | 647.50 | 666.25 | 0.1M |
| 2023-02-24 | 640.75 | 664.50 | 639.50 | 655.00 | 0.1M |
| 2023-02-22 | 629.25 | 650.75 | 629.25 | 640.50 | 0.1M |
| 2023-02-21 | 650.25 | 657.50 | 629.25 | 636.00 | 0.1M |
| 2023-02-20 | 651.25 | 670.75 | 644.50 | 650.25 | 0.1M |
| 2023-02-17 | 672.00 | 685.00 | 640.75 | 651.25 | 0.2M |
| 2023-02-16 | 610.75 | 664.25 | 610.75 | 652.50 | 0.2M |
| 2023-02-15 | 598.50 | 616.25 | 585.75 | 600.25 | 0.1M |
| 2023-02-14 | 602.75 | 632.25 | 562.75 | 598.25 | 0.4M |
| 2023-02-13 | 670.00 | 670.00 | 640.00 | 650.00 | 0.2M |
| 2023-02-10 | 656.75 | 680.00 | 655.00 | 670.25 | 0.1M |
| 2023-02-09 | 700.00 | 706.50 | 669.00 | 669.25 | 0.2M |
| 2023-02-08 | 681.25 | 705.00 | 677.50 | 691.50 | 0.1M |
| 2023-02-07 | 671.25 | 697.25 | 652.50 | 678.50 | 0.3M |
| 2023-02-06 | 733.50 | 746.50 | 690.00 | 691.50 | 0.3M |
| 2023-02-03 | 705.00 | 737.25 | 700.75 | 727.50 | 0.4M |
| 2023-02-02 | 713.25 | 718.25 | 688.50 | 695.00 | 0.3M |
| 2023-02-01 | 695.00 | 724.75 | 672.75 | 713.75 | 0.5M |
| 2023-01-31 | 642.75 | 689.75 | 636.00 | 689.75 | 0.4M |
| 2023-01-30 | 623.75 | 646.75 | 612.50 | 643.25 | 0.3M |
| 2023-01-27 | 590.00 | 646.00 | 589.75 | 631.00 | 0.5M |
| 2023-01-26 | 590.50 | 612.25 | 582.75 | 589.75 | 0.3M |
| 2023-01-25 | 536.75 | 581.50 | 528.00 | 578.00 | 0.4M |
| 2023-01-24 | 538.25 | 542.50 | 520.75 | 536.75 | 0.2M |
| 2023-01-23 | 525.25 | 544.50 | 514.00 | 528.50 | 0.6M |
| 2023-01-20 | 483.75 | 505.50 | 483.75 | 505.50 | 0.1M |
| 2023-01-19 | 490.75 | 496.25 | 485.00 | 493.75 | 0.0M |
| 2023-01-18 | 498.25 | 500.00 | 488.75 | 495.75 | 0.0M |
| 2023-01-17 | 485.00 | 497.50 | 482.00 | 492.50 | 0.1M |
| 2023-01-16 | 480.00 | 486.75 | 475.00 | 478.75 | 0.0M |
| 2023-01-13 | 484.00 | 485.50 | 467.50 | 483.25 | 0.0M |
| 2023-01-12 | 483.50 | 491.25 | 466.75 | 474.00 | 0.1M |
| 2023-01-11 | 461.25 | 502.25 | 461.25 | 484.00 | 0.2M |
| 2023-01-10 | 456.00 | 467.50 | 450.00 | 461.25 | 0.1M |
| 2023-01-06 | 440.75 | 458.50 | 440.75 | 450.75 | 0.0M |
| 2023-01-05 | 440.25 | 448.00 | 437.75 | 438.25 | 0.0M |
| 2023-01-04 | 451.75 | 451.75 | 440.25 | 440.25 | 0.1M |