1,699.50
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 538.00 | 540.50 | 534.50 | 535.00 | 1.7M |
| 2021-12-29 | 541.00 | 548.00 | 537.50 | 538.50 | 2.0M |
| 2021-12-28 | 529.50 | 536.00 | 527.50 | 536.00 | 1.9M |
| 2021-12-27 | 520.50 | 529.50 | 513.00 | 527.00 | 2.5M |
| 2021-12-24 | 523.50 | 527.50 | 518.00 | 518.00 | 2.0M |
| 2021-12-23 | 519.50 | 524.50 | 519.00 | 521.50 | 1.2M |
| 2021-12-22 | 527.00 | 528.50 | 519.00 | 519.50 | 1.2M |
| 2021-12-21 | 516.50 | 527.00 | 515.00 | 522.00 | 1.7M |
| 2021-12-20 | 513.00 | 517.50 | 510.00 | 510.50 | 2.1M |
| 2021-12-17 | 520.00 | 524.00 | 516.50 | 518.00 | 1.6M |
| 2021-12-16 | 521.50 | 525.50 | 519.00 | 522.00 | 1.9M |
| 2021-12-15 | 512.00 | 518.00 | 511.00 | 516.50 | 1.1M |
| 2021-12-14 | 516.50 | 520.50 | 510.50 | 512.50 | 1.7M |
| 2021-12-13 | 525.50 | 527.50 | 521.00 | 521.50 | 1.7M |
| 2021-12-10 | 529.00 | 532.00 | 522.00 | 523.50 | 1.7M |
| 2021-12-09 | 532.50 | 534.00 | 526.00 | 530.00 | 1.5M |
| 2021-12-08 | 528.00 | 534.50 | 526.50 | 532.50 | 2.4M |
| 2021-12-07 | 527.50 | 531.00 | 518.50 | 528.50 | 2.3M |
| 2021-12-06 | 510.00 | 516.00 | 509.00 | 513.50 | 2.2M |
| 2021-12-03 | 496.00 | 514.00 | 495.00 | 512.00 | 3.0M |
| 2021-12-02 | 498.00 | 503.50 | 488.50 | 488.50 | 4.6M |
| 2021-12-01 | 498.50 | 508.50 | 494.50 | 506.00 | 3.4M |
| 2021-11-30 | 512.00 | 519.00 | 497.00 | 497.50 | 4.8M |
| 2021-11-29 | 510.50 | 515.00 | 500.50 | 505.00 | 3.6M |
| 2021-11-26 | 546.00 | 547.00 | 522.00 | 524.00 | 2.9M |
| 2021-11-25 | 532.00 | 545.00 | 529.00 | 543.50 | 1.6M |
| 2021-11-24 | 538.50 | 545.00 | 530.50 | 534.50 | 2.2M |
| 2021-11-22 | 522.50 | 534.50 | 514.50 | 534.00 | 2.6M |
| 2021-11-19 | 541.00 | 541.50 | 526.50 | 530.00 | 2.5M |
| 2021-11-18 | 541.00 | 543.50 | 536.00 | 542.50 | 2.7M |
| 2021-11-17 | 556.00 | 557.50 | 547.50 | 547.50 | 2.1M |
| 2021-11-16 | 560.00 | 562.50 | 556.00 | 558.50 | 1.8M |
| 2021-11-15 | 564.50 | 565.50 | 552.50 | 556.50 | 2.5M |
| 2021-11-12 | 575.00 | 577.50 | 561.50 | 564.00 | 2.9M |
| 2021-11-11 | 567.50 | 573.50 | 562.50 | 571.50 | 2.6M |
| 2021-11-10 | 568.50 | 571.00 | 555.50 | 560.50 | 2.7M |
| 2021-11-09 | 580.00 | 588.00 | 567.50 | 568.50 | 2.2M |
| 2021-11-08 | 587.50 | 600.00 | 580.00 | 584.50 | 4.7M |
| 2021-11-05 | 567.00 | 578.50 | 565.50 | 575.50 | 3.3M |
| 2021-11-04 | 562.50 | 569.00 | 554.50 | 567.00 | 3.7M |
| 2021-11-02 | 541.00 | 552.50 | 540.50 | 550.50 | 3.8M |
| 2021-11-01 | 534.00 | 537.00 | 529.00 | 537.00 | 4.0M |
| 2021-10-29 | 526.00 | 533.00 | 523.00 | 526.50 | 3.6M |
| 2021-10-28 | 527.00 | 538.50 | 525.50 | 534.00 | 3.6M |
| 2021-10-27 | 542.50 | 543.00 | 529.00 | 538.50 | 3.2M |
| 2021-10-26 | 546.50 | 548.00 | 539.00 | 543.00 | 4.2M |
| 2021-10-25 | 550.00 | 550.50 | 539.50 | 542.50 | 3.7M |
| 2021-10-22 | 551.50 | 560.50 | 546.50 | 553.50 | 2.0M |
| 2021-10-21 | 566.50 | 573.00 | 555.50 | 556.00 | 2.3M |
| 2021-10-20 | 561.50 | 571.00 | 557.00 | 564.00 | 3.9M |
| 2021-10-19 | 565.50 | 570.50 | 552.00 | 562.50 | 5.0M |
| 2021-10-18 | 588.00 | 588.00 | 571.50 | 573.50 | 4.4M |
| 2021-10-15 | 603.50 | 607.00 | 585.50 | 590.50 | 5.6M |
| 2021-10-14 | 605.00 | 616.00 | 590.50 | 616.00 | 4.3M |
| 2021-10-13 | 598.50 | 612.50 | 595.00 | 606.50 | 4.1M |
| 2021-10-12 | 617.50 | 617.50 | 596.50 | 599.00 | 3.0M |
| 2021-10-11 | 612.00 | 620.00 | 609.50 | 618.00 | 2.1M |
| 2021-10-08 | 612.50 | 616.50 | 603.00 | 605.50 | 2.2M |
| 2021-10-07 | 612.50 | 615.00 | 601.00 | 603.50 | 2.5M |
| 2021-10-06 | 635.00 | 635.00 | 610.50 | 616.00 | 3.1M |
| 2021-10-05 | 630.50 | 637.50 | 627.00 | 636.50 | 2.8M |
| 2021-10-04 | 631.00 | 644.50 | 624.50 | 633.50 | 3.5M |
| 2021-10-01 | 618.50 | 625.50 | 605.00 | 608.50 | 2.5M |
| 2021-09-30 | 626.50 | 632.00 | 618.00 | 625.50 | 3.1M |
| 2021-09-29 | 619.50 | 628.00 | 617.50 | 626.00 | 2.2M |
| 2021-09-28 | 627.00 | 628.50 | 616.00 | 622.00 | 3.1M |
| 2021-09-27 | 602.50 | 623.50 | 602.00 | 618.50 | 3.7M |
| 2021-09-24 | 587.50 | 598.00 | 584.00 | 594.50 | 2.9M |
| 2021-09-22 | 576.00 | 579.50 | 573.00 | 574.50 | 1.2M |
| 2021-09-21 | 566.50 | 583.50 | 565.50 | 579.00 | 1.6M |
| 2021-09-17 | 575.00 | 583.00 | 572.00 | 581.50 | 2.1M |
| 2021-09-16 | 583.50 | 588.50 | 578.50 | 582.50 | 2.3M |
| 2021-09-15 | 583.50 | 584.00 | 572.50 | 576.50 | 2.4M |
| 2021-09-14 | 588.50 | 593.00 | 587.00 | 591.50 | 2.1M |
| 2021-09-13 | 571.50 | 583.00 | 569.00 | 583.00 | 1.9M |
| 2021-09-10 | 590.00 | 592.00 | 571.00 | 572.00 | 4.1M |
| 2021-09-09 | 583.00 | 587.50 | 582.00 | 587.50 | 1.5M |
| 2021-09-08 | 589.00 | 589.50 | 579.00 | 587.50 | 2.3M |
| 2021-09-07 | 578.50 | 591.50 | 576.50 | 589.50 | 2.7M |
| 2021-09-06 | 585.00 | 585.00 | 573.50 | 575.00 | 2.4M |
| 2021-09-03 | 564.50 | 576.00 | 562.00 | 573.00 | 3.0M |
| 2021-09-02 | 560.00 | 562.50 | 551.50 | 558.00 | 2.3M |
| 2021-09-01 | 551.50 | 565.00 | 550.50 | 563.00 | 2.2M |
| 2021-08-31 | 554.00 | 554.00 | 542.50 | 550.00 | 2.6M |
| 2021-08-30 | 554.50 | 563.00 | 552.50 | 559.50 | 2.8M |
| 2021-08-27 | 551.00 | 557.50 | 548.00 | 557.50 | 3.6M |
| 2021-08-26 | 561.00 | 570.00 | 553.50 | 555.00 | 2.3M |
| 2021-08-25 | 559.00 | 563.50 | 555.50 | 558.50 | 1.9M |
| 2021-08-24 | 542.00 | 557.00 | 541.00 | 554.50 | 1.8M |
| 2021-08-23 | 540.00 | 544.00 | 537.00 | 537.00 | 2.0M |
| 2021-08-20 | 530.50 | 537.50 | 528.00 | 533.50 | 2.3M |
| 2021-08-19 | 539.50 | 542.50 | 531.50 | 532.50 | 1.9M |
| 2021-08-18 | 543.50 | 549.00 | 540.50 | 545.50 | 1.6M |
| 2021-08-17 | 555.50 | 560.50 | 549.50 | 550.50 | 2.3M |
| 2021-08-16 | 565.00 | 566.50 | 557.50 | 558.50 | 1.9M |
| 2021-08-13 | 568.00 | 582.00 | 568.00 | 571.00 | 2.2M |
| 2021-08-12 | 592.50 | 593.50 | 579.50 | 580.00 | 1.6M |
| 2021-08-11 | 581.50 | 589.50 | 580.50 | 585.00 | 2.1M |
| 2021-08-10 | 564.00 | 574.50 | 563.00 | 573.50 | 2.0M |
| 2021-08-06 | 556.00 | 567.00 | 555.50 | 558.50 | 1.9M |
| 2021-08-05 | 562.00 | 569.00 | 560.00 | 563.00 | 1.1M |
| 2021-08-04 | 566.00 | 575.00 | 563.50 | 570.50 | 1.7M |
| 2021-08-03 | 565.00 | 571.00 | 562.00 | 566.00 | 1.2M |
| 2021-08-02 | 564.00 | 578.50 | 559.00 | 573.00 | 1.5M |
| 2021-07-30 | 566.50 | 570.50 | 555.50 | 564.50 | 3.2M |
| 2021-07-29 | 589.50 | 593.50 | 572.50 | 573.00 | 2.1M |
| 2021-07-28 | 596.00 | 597.50 | 586.00 | 588.50 | 1.7M |
| 2021-07-27 | 594.00 | 601.00 | 589.00 | 599.50 | 1.8M |
| 2021-07-26 | 594.50 | 596.50 | 583.50 | 584.50 | 1.4M |
| 2021-07-21 | 586.50 | 596.50 | 580.00 | 580.00 | 2.2M |
| 2021-07-20 | 582.00 | 584.50 | 576.00 | 576.00 | 2.9M |
| 2021-07-19 | 601.00 | 606.50 | 589.50 | 590.50 | 2.9M |
| 2021-07-16 | 603.50 | 615.50 | 602.50 | 611.00 | 1.9M |
| 2021-07-15 | 606.00 | 610.50 | 601.50 | 602.50 | 2.1M |
| 2021-07-14 | 623.50 | 626.00 | 610.50 | 611.00 | 2.7M |
| 2021-07-13 | 639.50 | 639.50 | 628.00 | 628.50 | 1.4M |
| 2021-07-12 | 638.50 | 639.00 | 629.00 | 632.00 | 1.7M |
| 2021-07-09 | 608.50 | 627.50 | 607.50 | 625.50 | 3.7M |
| 2021-07-08 | 620.50 | 624.50 | 616.00 | 620.50 | 2.2M |
| 2021-07-07 | 620.00 | 630.50 | 618.50 | 625.00 | 1.8M |
| 2021-07-06 | 630.00 | 636.00 | 628.50 | 634.00 | 1.7M |
| 2021-07-05 | 622.50 | 631.50 | 620.50 | 626.50 | 1.5M |
| 2021-07-02 | 615.00 | 629.50 | 615.00 | 625.00 | 2.6M |
| 2021-07-01 | 610.00 | 613.50 | 602.50 | 613.00 | 2.0M |
| 2021-06-30 | 619.50 | 622.00 | 601.00 | 604.00 | 4.7M |
| 2021-06-29 | 641.00 | 641.00 | 618.50 | 621.50 | 5.8M |
| 2021-06-28 | 650.00 | 657.50 | 639.00 | 652.00 | 3.8M |
| 2021-06-25 | 661.00 | 662.00 | 649.50 | 654.00 | 2.6M |
| 2021-06-24 | 667.50 | 667.50 | 654.50 | 655.00 | 3.6M |
| 2021-06-23 | 670.50 | 675.50 | 664.00 | 669.00 | 2.4M |
| 2021-06-22 | 659.50 | 674.00 | 653.50 | 670.00 | 3.0M |
| 2021-06-21 | 640.00 | 650.00 | 636.50 | 642.00 | 3.4M |
| 2021-06-18 | 658.50 | 662.50 | 651.50 | 656.00 | 2.3M |
| 2021-06-17 | 662.00 | 667.00 | 653.50 | 665.00 | 2.2M |
| 2021-06-16 | 658.50 | 675.00 | 658.00 | 665.00 | 3.1M |
| 2021-06-15 | 657.50 | 662.00 | 650.50 | 651.50 | 2.5M |
| 2021-06-14 | 672.50 | 681.00 | 659.00 | 660.00 | 2.5M |
| 2021-06-11 | 668.00 | 669.00 | 654.00 | 661.50 | 2.9M |
| 2021-06-10 | 672.50 | 678.50 | 662.50 | 669.00 | 3.2M |
| 2021-06-09 | 676.50 | 694.00 | 675.50 | 677.00 | 3.2M |
| 2021-06-08 | 662.00 | 671.50 | 656.00 | 668.00 | 2.7M |
| 2021-06-07 | 685.00 | 686.00 | 661.00 | 666.00 | 2.9M |
| 2021-06-04 | 659.50 | 681.00 | 657.00 | 678.50 | 2.9M |
| 2021-06-03 | 656.00 | 669.50 | 656.00 | 660.50 | 3.2M |
| 2021-06-02 | 625.50 | 651.00 | 624.00 | 651.00 | 4.3M |
| 2021-06-01 | 625.00 | 628.00 | 618.00 | 626.00 | 2.0M |
| 2021-05-31 | 621.00 | 625.00 | 615.00 | 622.00 | 2.3M |
| 2021-05-28 | 608.00 | 621.00 | 607.00 | 620.00 | 2.6M |
| 2021-05-27 | 608.00 | 610.50 | 596.50 | 597.50 | 3.3M |
| 2021-05-26 | 602.00 | 608.00 | 601.00 | 606.50 | 1.9M |
| 2021-05-25 | 617.00 | 618.00 | 607.50 | 610.50 | 1.7M |
| 2021-05-24 | 621.00 | 625.50 | 617.50 | 619.50 | 1.8M |
| 2021-05-21 | 614.50 | 621.50 | 612.50 | 619.00 | 1.6M |
| 2021-05-20 | 610.00 | 615.00 | 605.00 | 615.00 | 2.0M |
| 2021-05-19 | 608.50 | 621.00 | 605.50 | 620.00 | 1.8M |
| 2021-05-18 | 607.50 | 624.00 | 607.50 | 619.00 | 2.2M |
| 2021-05-17 | 598.00 | 606.50 | 595.00 | 605.00 | 1.7M |
| 2021-05-14 | 579.50 | 596.00 | 579.50 | 589.00 | 1.8M |
| 2021-05-13 | 586.50 | 590.50 | 572.50 | 575.00 | 3.0M |
| 2021-05-12 | 600.00 | 602.00 | 581.50 | 589.00 | 2.6M |
| 2021-05-11 | 614.50 | 620.50 | 606.50 | 607.50 | 1.7M |
| 2021-05-10 | 612.50 | 619.50 | 610.00 | 615.00 | 1.5M |
| 2021-05-07 | 607.00 | 613.00 | 601.00 | 612.00 | 1.8M |
| 2021-05-06 | 608.50 | 618.00 | 604.50 | 606.00 | 2.7M |
| 2021-04-30 | 591.50 | 606.50 | 591.50 | 602.00 | 2.1M |
| 2021-04-28 | 585.50 | 601.50 | 582.50 | 591.50 | 2.2M |
| 2021-04-27 | 575.00 | 585.00 | 572.00 | 582.00 | 2.3M |
| 2021-04-26 | 577.00 | 587.00 | 574.50 | 582.00 | 2.3M |
| 2021-04-23 | 563.00 | 576.00 | 557.00 | 574.00 | 2.4M |
| 2021-04-22 | 558.00 | 562.50 | 544.50 | 562.50 | 2.8M |
| 2021-04-21 | 545.00 | 558.50 | 541.50 | 558.00 | 3.0M |
| 2021-04-20 | 586.00 | 586.00 | 559.50 | 563.00 | 3.7M |
| 2021-04-19 | 601.00 | 604.50 | 584.50 | 586.50 | 1.9M |
| 2021-04-16 | 587.50 | 605.50 | 581.00 | 602.00 | 2.5M |
| 2021-04-15 | 586.00 | 592.50 | 584.00 | 586.50 | 1.6M |
| 2021-04-14 | 586.00 | 596.50 | 579.00 | 586.00 | 4.1M |
| 2021-04-13 | 586.50 | 605.00 | 579.00 | 596.50 | 5.6M |
| 2021-04-12 | 564.50 | 575.50 | 563.50 | 572.00 | 2.5M |
| 2021-04-09 | 571.50 | 574.50 | 564.50 | 564.50 | 2.4M |
| 2021-04-08 | 577.50 | 578.50 | 560.00 | 571.50 | 2.2M |
| 2021-04-07 | 581.00 | 590.50 | 578.00 | 580.00 | 2.0M |
| 2021-04-06 | 590.00 | 592.50 | 577.50 | 582.50 | 1.5M |
| 2021-04-05 | 580.00 | 591.50 | 575.00 | 590.50 | 2.1M |
| 2021-04-02 | 578.50 | 581.50 | 567.50 | 575.00 | 1.6M |
| 2021-04-01 | 585.00 | 590.00 | 570.50 | 575.00 | 2.5M |
| 2021-03-31 | 600.50 | 604.50 | 590.00 | 590.50 | 2.4M |
| 2021-03-30 | 591.50 | 603.50 | 588.50 | 602.00 | 2.2M |
| 2021-03-29 | 617.50 | 617.50 | 586.00 | 591.50 | 2.9M |
| 2021-03-26 | 614.50 | 618.00 | 602.00 | 610.50 | 2.4M |
| 2021-03-25 | 592.50 | 607.00 | 591.00 | 601.00 | 2.1M |
| 2021-03-24 | 600.00 | 608.50 | 580.50 | 588.00 | 3.5M |
| 2021-03-23 | 629.50 | 632.50 | 610.50 | 610.50 | 2.4M |
| 2021-03-22 | 623.50 | 631.00 | 620.00 | 628.50 | 1.8M |
| 2021-03-19 | 618.00 | 629.00 | 612.50 | 625.50 | 2.9M |
| 2021-03-18 | 618.50 | 620.00 | 607.50 | 618.00 | 2.5M |
| 2021-03-17 | 608.50 | 618.00 | 604.50 | 617.50 | 1.5M |
| 2021-03-16 | 611.00 | 614.50 | 606.00 | 613.50 | 2.2M |
| 2021-03-15 | 615.00 | 619.50 | 608.00 | 611.50 | 2.4M |
| 2021-03-12 | 605.00 | 607.00 | 590.50 | 604.50 | 2.8M |
| 2021-03-11 | 618.00 | 624.00 | 605.00 | 608.00 | 3.8M |
| 2021-03-10 | 604.50 | 616.00 | 595.50 | 615.00 | 3.7M |
| 2021-03-09 | 597.50 | 615.50 | 595.00 | 611.00 | 6.0M |
| 2021-03-08 | 575.50 | 583.00 | 572.00 | 576.50 | 2.4M |
| 2021-03-05 | 565.00 | 568.50 | 554.50 | 567.00 | 2.2M |
| 2021-03-04 | 555.00 | 564.50 | 550.50 | 562.00 | 2.5M |
| 2021-03-03 | 542.50 | 559.50 | 538.50 | 558.00 | 2.6M |
| 2021-03-02 | 549.50 | 555.00 | 533.50 | 538.00 | 2.3M |
| 2021-03-01 | 543.50 | 547.00 | 535.50 | 547.00 | 2.1M |
| 2021-02-26 | 549.50 | 552.50 | 539.50 | 541.00 | 2.9M |
| 2021-02-25 | 552.00 | 558.50 | 538.00 | 556.00 | 4.0M |
| 2021-02-24 | 530.50 | 562.50 | 530.50 | 552.00 | 5.4M |
| 2021-02-22 | 526.50 | 537.00 | 524.50 | 526.00 | 2.6M |
| 2021-02-19 | 531.00 | 533.50 | 514.50 | 517.50 | 2.5M |
| 2021-02-18 | 544.50 | 546.00 | 528.00 | 531.50 | 2.3M |
| 2021-02-17 | 531.50 | 541.50 | 531.50 | 538.50 | 1.8M |
| 2021-02-16 | 530.00 | 534.50 | 527.00 | 530.00 | 2.1M |
| 2021-02-15 | 530.00 | 534.50 | 523.50 | 524.00 | 1.5M |
| 2021-02-12 | 526.00 | 528.00 | 517.00 | 527.00 | 2.7M |
| 2021-02-10 | 527.50 | 534.00 | 521.00 | 526.00 | 2.1M |
| 2021-02-09 | 547.50 | 547.50 | 524.00 | 527.50 | 4.0M |
| 2021-02-08 | 541.50 | 554.50 | 539.50 | 549.00 | 3.1M |
| 2021-02-05 | 524.50 | 539.50 | 524.50 | 536.00 | 2.2M |
| 2021-02-04 | 523.50 | 533.50 | 515.50 | 518.00 | 2.3M |
| 2021-02-03 | 512.50 | 524.00 | 512.50 | 519.50 | 1.9M |
| 2021-02-02 | 495.50 | 513.00 | 493.50 | 510.50 | 2.2M |
| 2021-02-01 | 497.50 | 506.00 | 493.00 | 495.00 | 1.9M |
| 2021-01-29 | 507.00 | 512.50 | 491.50 | 496.00 | 2.8M |
| 2021-01-28 | 479.50 | 512.50 | 479.00 | 508.00 | 4.0M |
| 2021-01-27 | 484.00 | 488.50 | 480.00 | 484.50 | 2.0M |
| 2021-01-26 | 472.00 | 478.50 | 467.00 | 478.00 | 1.7M |
| 2021-01-25 | 473.00 | 473.50 | 467.50 | 468.50 | 1.0M |
| 2021-01-22 | 469.00 | 473.00 | 464.00 | 470.00 | 1.7M |
| 2021-01-21 | 473.00 | 478.00 | 467.50 | 468.50 | 1.7M |
| 2021-01-20 | 455.50 | 471.00 | 454.50 | 471.00 | 2.0M |
| 2021-01-19 | 458.50 | 461.50 | 454.50 | 457.00 | 1.3M |
| 2021-01-18 | 469.00 | 470.00 | 450.50 | 452.00 | 1.9M |
| 2021-01-15 | 455.50 | 475.00 | 453.50 | 475.00 | 4.4M |
| 2021-01-14 | 441.00 | 453.50 | 438.00 | 453.50 | 2.3M |
| 2021-01-13 | 443.00 | 443.50 | 438.00 | 441.50 | 1.0M |
| 2021-01-12 | 442.00 | 453.00 | 439.00 | 444.50 | 1.7M |
| 2021-01-08 | 438.00 | 441.50 | 432.00 | 441.00 | 2.0M |
| 2021-01-07 | 444.00 | 445.50 | 436.00 | 437.50 | 2.0M |
| 2021-01-06 | 426.50 | 437.00 | 424.50 | 433.50 | 1.4M |
| 2021-01-05 | 425.00 | 429.00 | 422.50 | 425.50 | 1.9M |
| 2021-01-04 | 442.50 | 442.50 | 426.50 | 428.50 | 2.6M |