1,245.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 290.00 | 304.00 | 284.00 | 304.00 | 33.6M |
| 2023-12-28 | 298.00 | 302.00 | 290.00 | 290.00 | 18.9M |
| 2023-12-27 | 310.00 | 314.00 | 296.00 | 298.00 | 29.2M |
| 2023-12-22 | 296.00 | 316.00 | 296.00 | 310.00 | 48.7M |
| 2023-12-21 | 306.00 | 310.00 | 292.00 | 296.00 | 66.1M |
| 2023-12-20 | 292.00 | 312.00 | 286.00 | 306.00 | 126.5M |
| 2023-12-19 | 292.00 | 294.00 | 274.00 | 292.00 | 56.5M |
| 2023-12-18 | 258.00 | 302.00 | 258.00 | 288.00 | 255.5M |
| 2023-12-15 | 242.00 | 268.00 | 234.00 | 258.00 | 46.3M |
| 2023-12-14 | 240.00 | 248.00 | 234.00 | 242.00 | 6.4M |
| 2023-12-13 | 246.00 | 250.00 | 234.00 | 234.00 | 9.3M |
| 2023-12-12 | 234.00 | 248.00 | 232.00 | 246.00 | 9.3M |
| 2023-12-11 | 252.00 | 264.00 | 230.00 | 234.00 | 31.4M |
| 2023-12-08 | 252.00 | 262.00 | 250.00 | 252.00 | 11.3M |
| 2023-12-07 | 258.00 | 272.00 | 252.00 | 252.00 | 24.9M |
| 2023-12-06 | 250.00 | 264.00 | 250.00 | 256.00 | 16.9M |
| 2023-12-05 | 252.00 | 258.00 | 246.00 | 250.00 | 7.1M |
| 2023-12-04 | 252.00 | 258.00 | 248.00 | 252.00 | 12.2M |
| 2023-12-01 | 248.00 | 260.00 | 248.00 | 252.00 | 14.4M |
| 2023-11-30 | 248.00 | 250.00 | 242.00 | 246.00 | 8.8M |
| 2023-11-29 | 252.00 | 254.00 | 244.00 | 246.00 | 8.1M |
| 2023-11-28 | 244.00 | 256.00 | 244.00 | 250.00 | 17.0M |
| 2023-11-27 | 246.00 | 252.00 | 240.00 | 244.00 | 13.5M |
| 2023-11-24 | 226.00 | 256.00 | 226.00 | 246.00 | 42.3M |
| 2023-11-23 | 226.00 | 236.00 | 226.00 | 232.00 | 16.0M |
| 2023-11-22 | 224.00 | 232.00 | 222.00 | 226.00 | 14.4M |
| 2023-11-21 | 220.00 | 236.00 | 220.00 | 226.00 | 31.4M |
| 2023-11-20 | 216.00 | 252.00 | 216.00 | 224.00 | 58.4M |
| 2023-11-17 | 260.00 | 264.00 | 244.00 | 248.00 | 30.9M |
| 2023-11-16 | 268.00 | 272.00 | 256.00 | 260.00 | 32.4M |
| 2023-11-15 | 276.00 | 278.00 | 268.00 | 268.00 | 23.5M |
| 2023-11-14 | 276.00 | 288.00 | 274.00 | 274.00 | 60.1M |
| 2023-11-13 | 246.00 | 290.00 | 246.00 | 276.00 | 103.2M |
| 2023-11-10 | 256.00 | 286.00 | 248.00 | 264.00 | 99.2M |
| 2023-11-09 | 250.00 | 266.00 | 248.00 | 256.00 | 23.5M |
| 2023-11-08 | 258.00 | 260.00 | 248.00 | 250.00 | 13.2M |
| 2023-11-07 | 264.00 | 268.00 | 254.00 | 258.00 | 14.5M |
| 2023-11-06 | 256.00 | 274.00 | 256.00 | 264.00 | 28.8M |
| 2023-11-03 | 244.00 | 258.00 | 240.00 | 256.00 | 23.1M |
| 2023-11-02 | 236.00 | 250.00 | 234.00 | 244.00 | 21.5M |
| 2023-11-01 | 252.00 | 252.00 | 234.00 | 234.00 | 22.7M |
| 2023-10-31 | 236.00 | 258.00 | 236.00 | 254.00 | 11.9M |
| 2023-10-30 | 252.00 | 256.00 | 244.00 | 252.00 | 16.7M |
| 2023-10-27 | 258.00 | 260.00 | 250.00 | 252.00 | 19.5M |
| 2023-10-26 | 266.00 | 268.00 | 256.00 | 258.00 | 16.6M |
| 2023-10-25 | 264.00 | 270.00 | 260.00 | 266.00 | 9.5M |
| 2023-10-24 | 260.00 | 276.00 | 258.00 | 264.00 | 16.2M |
| 2023-10-23 | 272.00 | 274.00 | 260.00 | 260.00 | 16.7M |
| 2023-10-20 | 268.00 | 276.00 | 264.00 | 272.00 | 11.6M |
| 2023-10-19 | 274.00 | 276.00 | 266.00 | 266.00 | 18.3M |
| 2023-10-18 | 280.00 | 282.00 | 274.00 | 276.00 | 13.2M |
| 2023-10-17 | 288.00 | 292.00 | 256.00 | 278.00 | 20.0M |
| 2023-10-16 | 276.00 | 308.00 | 276.00 | 288.00 | 54.2M |
| 2023-10-13 | 310.00 | 310.00 | 304.00 | 308.00 | 8.4M |
| 2023-10-12 | 314.00 | 320.00 | 308.00 | 310.00 | 14.0M |
| 2023-10-11 | 300.00 | 318.00 | 300.00 | 312.00 | 9.8M |
| 2023-10-10 | 306.00 | 316.00 | 306.00 | 312.00 | 10.2M |
| 2023-10-09 | 308.00 | 310.00 | 304.00 | 306.00 | 9.4M |
| 2023-10-06 | 306.00 | 310.00 | 300.00 | 308.00 | 13.4M |
| 2023-10-05 | 304.00 | 308.00 | 302.00 | 306.00 | 6.9M |
| 2023-10-04 | 318.00 | 318.00 | 302.00 | 304.00 | 33.8M |
| 2023-10-03 | 322.00 | 324.00 | 318.00 | 318.00 | 10.1M |
| 2023-10-02 | 326.00 | 326.00 | 318.00 | 320.00 | 15.4M |
| 2023-09-29 | 320.00 | 352.00 | 320.00 | 324.00 | 125.1M |
| 2023-09-27 | 320.00 | 324.00 | 318.00 | 318.00 | 9.0M |
| 2023-09-26 | 326.00 | 334.00 | 318.00 | 320.00 | 17.1M |
| 2023-09-25 | 322.00 | 334.00 | 322.00 | 330.00 | 17.6M |
| 2023-09-22 | 320.00 | 326.00 | 318.00 | 322.00 | 13.5M |
| 2023-09-21 | 330.00 | 334.00 | 318.00 | 320.00 | 18.1M |
| 2023-09-20 | 318.00 | 336.00 | 318.00 | 330.00 | 33.5M |
| 2023-09-19 | 320.00 | 326.00 | 316.00 | 318.00 | 13.7M |
| 2023-09-18 | 334.00 | 334.00 | 320.00 | 320.00 | 29.9M |
| 2023-09-15 | 340.00 | 342.00 | 330.00 | 334.00 | 24.4M |
| 2023-09-14 | 340.00 | 352.00 | 340.00 | 340.00 | 30.0M |
| 2023-09-13 | 344.00 | 346.00 | 334.00 | 338.00 | 14.5M |
| 2023-09-12 | 338.00 | 346.00 | 332.00 | 342.00 | 37.9M |
| 2023-09-11 | 330.00 | 334.00 | 330.00 | 332.00 | 5.5M |
| 2023-09-08 | 334.00 | 338.00 | 330.00 | 332.00 | 9.7M |
| 2023-09-07 | 340.00 | 342.00 | 330.00 | 334.00 | 17.1M |
| 2023-09-06 | 334.00 | 350.00 | 332.00 | 338.00 | 23.9M |
| 2023-09-05 | 330.00 | 342.00 | 330.00 | 334.00 | 18.7M |
| 2023-09-04 | 350.00 | 354.00 | 336.00 | 340.00 | 31.2M |
| 2023-09-01 | 352.00 | 354.00 | 348.00 | 350.00 | 11.3M |
| 2023-08-31 | 354.00 | 358.00 | 348.00 | 352.00 | 14.2M |
| 2023-08-30 | 360.00 | 366.00 | 354.00 | 354.00 | 21.0M |
| 2023-08-29 | 350.00 | 364.00 | 350.00 | 358.00 | 22.8M |
| 2023-08-28 | 354.00 | 356.00 | 348.00 | 350.00 | 7.7M |
| 2023-08-25 | 356.00 | 356.00 | 350.00 | 350.00 | 9.4M |
| 2023-08-24 | 356.00 | 358.00 | 352.00 | 356.00 | 5.3M |
| 2023-08-23 | 354.00 | 358.00 | 354.00 | 356.00 | 7.8M |
| 2023-08-22 | 368.00 | 368.00 | 348.00 | 354.00 | 30.6M |
| 2023-08-21 | 358.00 | 368.00 | 356.00 | 364.00 | 17.9M |
| 2023-08-18 | 358.00 | 360.00 | 356.00 | 356.00 | 4.8M |
| 2023-08-16 | 360.00 | 360.00 | 354.00 | 358.00 | 4.6M |
| 2023-08-15 | 352.00 | 360.00 | 350.00 | 358.00 | 9.6M |
| 2023-08-14 | 358.00 | 358.00 | 352.00 | 352.00 | 4.6M |
| 2023-08-11 | 360.00 | 360.00 | 352.00 | 356.00 | 5.1M |
| 2023-08-10 | 356.00 | 360.00 | 354.00 | 358.00 | 6.5M |
| 2023-08-09 | 374.00 | 378.00 | 350.00 | 356.00 | 33.0M |
| 2023-08-08 | 358.00 | 374.00 | 356.00 | 374.00 | 25.9M |
| 2023-08-07 | 364.00 | 364.00 | 352.00 | 358.00 | 6.5M |
| 2023-08-04 | 358.00 | 362.00 | 356.00 | 358.00 | 7.5M |
| 2023-08-03 | 352.00 | 368.00 | 350.00 | 356.00 | 16.2M |
| 2023-08-02 | 370.00 | 370.00 | 352.00 | 352.00 | 25.1M |
| 2023-08-01 | 390.00 | 390.00 | 370.00 | 370.00 | 42.9M |
| 2023-07-31 | 394.00 | 396.00 | 392.00 | 394.00 | 8.3M |
| 2023-07-28 | 396.00 | 398.00 | 388.00 | 392.00 | 13.9M |
| 2023-07-27 | 404.00 | 406.00 | 390.00 | 396.00 | 32.1M |
| 2023-07-26 | 420.00 | 426.00 | 402.00 | 404.00 | 47.9M |
| 2023-07-25 | 430.00 | 432.00 | 418.00 | 420.00 | 21.4M |
| 2023-07-24 | 424.00 | 432.00 | 424.00 | 430.00 | 26.1M |
| 2023-07-21 | 418.00 | 436.00 | 418.00 | 426.00 | 62.0M |
| 2023-07-20 | 420.00 | 424.00 | 416.00 | 416.00 | 14.2M |
| 2023-07-18 | 426.00 | 432.00 | 416.00 | 418.00 | 26.8M |
| 2023-07-17 | 436.00 | 438.00 | 422.00 | 424.00 | 31.1M |
| 2023-07-14 | 420.00 | 436.00 | 414.00 | 430.00 | 82.1M |
| 2023-07-13 | 418.00 | 426.00 | 416.00 | 418.00 | 24.1M |
| 2023-07-12 | 450.00 | 454.00 | 418.00 | 418.00 | 74.2M |
| 2023-07-11 | 450.00 | 464.00 | 446.00 | 450.00 | 49.2M |
| 2023-07-10 | 454.00 | 466.00 | 444.00 | 448.00 | 37.5M |
| 2023-07-07 | 476.00 | 480.00 | 440.00 | 454.00 | 75.8M |
| 2023-07-06 | 406.00 | 500.00 | 404.00 | 476.00 | 253.4M |
| 2023-07-05 | 396.00 | 408.00 | 396.00 | 400.00 | 17.0M |
| 2023-07-04 | 400.00 | 400.00 | 392.00 | 396.00 | 3.2M |
| 2023-07-03 | 396.00 | 404.00 | 396.00 | 398.00 | 3.9M |
| 2023-06-27 | 388.00 | 400.00 | 388.00 | 394.00 | 5.5M |
| 2023-06-26 | 398.00 | 404.00 | 386.00 | 388.00 | 9.8M |
| 2023-06-23 | 398.00 | 404.00 | 394.00 | 394.00 | 8.7M |
| 2023-06-22 | 400.00 | 404.00 | 398.00 | 398.00 | 5.3M |
| 2023-06-21 | 394.00 | 412.00 | 394.00 | 400.00 | 10.6M |
| 2023-06-20 | 388.00 | 398.00 | 388.00 | 394.00 | 4.2M |
| 2023-06-19 | 390.00 | 392.00 | 384.00 | 388.00 | 5.4M |
| 2023-06-16 | 400.00 | 414.00 | 394.00 | 396.00 | 17.2M |
| 2023-06-15 | 400.00 | 404.00 | 398.00 | 398.00 | 4.9M |
| 2023-06-14 | 396.00 | 404.00 | 396.00 | 400.00 | 9.4M |
| 2023-06-13 | 406.00 | 410.00 | 390.00 | 394.00 | 15.0M |
| 2023-06-12 | 416.00 | 424.00 | 404.00 | 406.00 | 28.9M |
| 2023-06-09 | 402.00 | 426.00 | 398.00 | 412.00 | 50.8M |
| 2023-06-08 | 388.00 | 402.00 | 388.00 | 400.00 | 5.9M |
| 2023-06-07 | 400.00 | 410.00 | 386.00 | 386.00 | 6.2M |
| 2023-06-06 | 386.00 | 416.00 | 386.00 | 400.00 | 10.0M |
| 2023-06-05 | 376.00 | 390.00 | 376.00 | 380.00 | 3.8M |
| 2023-05-31 | 374.00 | 382.00 | 374.00 | 376.00 | 2.1M |
| 2023-05-30 | 376.00 | 384.00 | 374.00 | 378.00 | 3.7M |
| 2023-05-29 | 382.00 | 388.00 | 374.00 | 376.00 | 2.8M |
| 2023-05-26 | 386.00 | 390.00 | 378.00 | 382.00 | 2.4M |
| 2023-05-25 | 386.00 | 394.00 | 374.00 | 386.00 | 2.8M |
| 2023-05-24 | 392.00 | 392.00 | 382.00 | 386.00 | 1.2M |
| 2023-05-23 | 390.00 | 398.00 | 390.00 | 390.00 | 3.0M |
| 2023-05-22 | 378.00 | 408.00 | 374.00 | 390.00 | 6.7M |
| 2023-05-19 | 388.00 | 388.00 | 374.00 | 378.00 | 3.6M |
| 2023-05-17 | 394.00 | 396.00 | 382.00 | 388.00 | 8.9M |
| 2023-05-16 | 402.00 | 404.00 | 392.00 | 394.00 | 2.8M |
| 2023-05-15 | 416.00 | 416.00 | 398.00 | 400.00 | 3.8M |
| 2023-05-12 | 416.00 | 418.00 | 408.00 | 414.00 | 1.2M |
| 2023-05-11 | 422.00 | 422.00 | 410.00 | 418.00 | 3.3M |
| 2023-05-10 | 418.00 | 424.00 | 414.00 | 418.00 | 1.8M |
| 2023-05-09 | 398.00 | 418.00 | 396.00 | 416.00 | 3.8M |
| 2023-05-08 | 404.00 | 408.00 | 392.00 | 398.00 | 4.7M |
| 2023-05-05 | 424.00 | 424.00 | 402.00 | 404.00 | 3.9M |
| 2023-05-04 | 430.00 | 430.00 | 418.00 | 422.00 | 5.0M |
| 2023-05-03 | 456.00 | 456.00 | 426.00 | 430.00 | 6.6M |
| 2023-05-02 | 464.00 | 466.00 | 448.00 | 454.00 | 2.6M |
| 2023-04-28 | 480.00 | 480.00 | 458.00 | 464.00 | 3.0M |
| 2023-04-27 | 464.00 | 466.00 | 458.00 | 460.00 | 4.1M |
| 2023-04-26 | 456.00 | 464.00 | 456.00 | 462.00 | 2.4M |
| 2023-04-18 | 456.00 | 460.00 | 452.00 | 456.00 | 2.3M |
| 2023-04-17 | 474.00 | 474.00 | 456.00 | 456.00 | 5.2M |
| 2023-04-14 | 474.00 | 476.00 | 470.00 | 472.00 | 1.6M |
| 2023-04-13 | 480.00 | 480.00 | 472.00 | 474.00 | 1.7M |
| 2023-04-12 | 486.00 | 490.00 | 472.00 | 478.00 | 1.8M |
| 2023-04-11 | 486.00 | 490.00 | 482.00 | 486.00 | 0.7M |
| 2023-04-10 | 488.00 | 492.00 | 482.00 | 486.00 | 1.5M |
| 2023-04-06 | 500.00 | 500.00 | 490.00 | 490.00 | 2.1M |
| 2023-04-05 | 510.00 | 510.00 | 492.00 | 500.00 | 2.7M |
| 2023-04-04 | 520.00 | 520.00 | 505.00 | 510.00 | 1.6M |
| 2023-04-03 | 500.00 | 515.00 | 490.00 | 510.00 | 2.6M |
| 2023-03-31 | 510.00 | 515.00 | 498.00 | 505.00 | 1.3M |
| 2023-03-30 | 525.00 | 525.00 | 500.00 | 510.00 | 2.0M |
| 2023-03-29 | 505.00 | 530.00 | 505.00 | 520.00 | 3.1M |
| 2023-03-28 | 492.00 | 510.00 | 490.00 | 505.00 | 2.5M |
| 2023-03-27 | 494.00 | 496.00 | 484.00 | 492.00 | 1.2M |
| 2023-03-24 | 480.00 | 494.00 | 480.00 | 492.00 | 2.5M |
| 2023-03-21 | 462.00 | 480.00 | 462.00 | 480.00 | 2.5M |
| 2023-03-20 | 458.00 | 482.00 | 454.00 | 462.00 | 3.6M |
| 2023-03-17 | 446.00 | 464.00 | 446.00 | 458.00 | 5.1M |
| 2023-03-16 | 472.00 | 472.00 | 440.00 | 446.00 | 7.3M |
| 2023-03-15 | 480.00 | 486.00 | 472.00 | 472.00 | 3.0M |
| 2023-03-14 | 500.00 | 500.00 | 478.00 | 478.00 | 5.5M |
| 2023-03-13 | 500.00 | 510.00 | 498.00 | 500.00 | 2.0M |
| 2023-03-10 | 515.00 | 515.00 | 498.00 | 505.00 | 4.4M |
| 2023-03-09 | 515.00 | 520.00 | 505.00 | 510.00 | 1.8M |
| 2023-03-08 | 530.00 | 535.00 | 510.00 | 515.00 | 5.7M |
| 2023-03-07 | 545.00 | 555.00 | 525.00 | 530.00 | 4.1M |
| 2023-03-06 | 550.00 | 555.00 | 530.00 | 545.00 | 6.7M |
| 2023-03-03 | 555.00 | 560.00 | 540.00 | 550.00 | 3.0M |
| 2023-03-02 | 555.00 | 565.00 | 550.00 | 555.00 | 1.7M |
| 2023-03-01 | 560.00 | 570.00 | 555.00 | 555.00 | 2.9M |
| 2023-02-28 | 560.00 | 575.00 | 550.00 | 570.00 | 5.5M |
| 2023-02-27 | 555.00 | 565.00 | 550.00 | 560.00 | 3.1M |
| 2023-02-24 | 545.00 | 560.00 | 545.00 | 555.00 | 3.3M |
| 2023-02-23 | 550.00 | 555.00 | 540.00 | 545.00 | 1.9M |
| 2023-02-22 | 550.00 | 560.00 | 545.00 | 550.00 | 2.5M |
| 2023-02-21 | 555.00 | 560.00 | 540.00 | 550.00 | 4.8M |
| 2023-02-20 | 550.00 | 565.00 | 545.00 | 550.00 | 2.7M |
| 2023-02-17 | 550.00 | 555.00 | 540.00 | 550.00 | 2.6M |
| 2023-02-16 | 555.00 | 560.00 | 540.00 | 545.00 | 3.4M |
| 2023-02-15 | 565.00 | 570.00 | 550.00 | 555.00 | 2.6M |
| 2023-02-14 | 565.00 | 575.00 | 555.00 | 560.00 | 1.7M |
| 2023-02-13 | 565.00 | 570.00 | 555.00 | 565.00 | 2.6M |
| 2023-02-10 | 595.00 | 595.00 | 555.00 | 555.00 | 9.9M |
| 2023-02-09 | 595.00 | 600.00 | 590.00 | 595.00 | 2.1M |
| 2023-02-08 | 605.00 | 610.00 | 600.00 | 600.00 | 2.8M |
| 2023-02-07 | 585.00 | 610.00 | 580.00 | 600.00 | 7.0M |
| 2023-02-06 | 600.00 | 605.00 | 580.00 | 585.00 | 3.2M |
| 2023-02-03 | 605.00 | 605.00 | 590.00 | 600.00 | 3.9M |
| 2023-02-02 | 585.00 | 615.00 | 585.00 | 605.00 | 9.7M |
| 2023-02-01 | 590.00 | 595.00 | 570.00 | 585.00 | 6.2M |
| 2023-01-31 | 605.00 | 615.00 | 580.00 | 585.00 | 5.2M |
| 2023-01-30 | 595.00 | 630.00 | 595.00 | 605.00 | 11.7M |
| 2023-01-27 | 580.00 | 655.00 | 575.00 | 590.00 | 26.1M |
| 2023-01-26 | 560.00 | 570.00 | 550.00 | 570.00 | 4.2M |
| 2023-01-25 | 570.00 | 570.00 | 555.00 | 565.00 | 2.4M |
| 2023-01-24 | 580.00 | 590.00 | 565.00 | 570.00 | 2.8M |
| 2023-01-20 | 570.00 | 580.00 | 560.00 | 575.00 | 3.8M |
| 2023-01-19 | 570.00 | 570.00 | 555.00 | 570.00 | 3.1M |
| 2023-01-18 | 545.00 | 575.00 | 545.00 | 570.00 | 6.0M |
| 2023-01-17 | 545.00 | 560.00 | 535.00 | 550.00 | 2.5M |
| 2023-01-16 | 555.00 | 570.00 | 540.00 | 545.00 | 3.4M |
| 2023-01-13 | 530.00 | 570.00 | 525.00 | 555.00 | 10.5M |
| 2023-01-12 | 530.00 | 545.00 | 520.00 | 530.00 | 7.7M |
| 2023-01-11 | 530.00 | 540.00 | 520.00 | 525.00 | 3.0M |
| 2023-01-10 | 545.00 | 545.00 | 520.00 | 530.00 | 5.7M |
| 2023-01-09 | 580.00 | 580.00 | 530.00 | 535.00 | 5.5M |
| 2023-01-06 | 540.00 | 550.00 | 520.00 | 545.00 | 3.9M |
| 2023-01-05 | 570.00 | 570.00 | 535.00 | 540.00 | 10.4M |
| 2023-01-04 | 585.00 | 585.00 | 570.00 | 570.00 | 5.9M |
| 2023-01-03 | 580.00 | 590.00 | 570.00 | 585.00 | 5.1M |
| 2023-01-02 | 605.00 | 610.00 | 570.00 | 580.00 | 9.4M |