552.00
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 350.50 | 357.50 | 343.50 | 357.50 | 0.0M |
| 2023-12-26 | 353.50 | 355.00 | 353.50 | 355.00 | 0.0M |
| 2023-12-25 | 340.00 | 360.50 | 335.50 | 360.50 | 0.0M |
| 2023-12-22 | 349.50 | 349.50 | 343.50 | 344.00 | 0.0M |
| 2023-12-21 | 338.00 | 349.50 | 338.00 | 349.50 | 0.0M |
| 2023-12-20 | 359.00 | 359.00 | 340.00 | 348.00 | 0.0M |
| 2023-12-19 | 346.50 | 359.00 | 329.00 | 359.00 | 0.1M |
| 2023-12-18 | 420.00 | 439.00 | 401.00 | 401.00 | 0.0M |
| 2023-12-15 | 421.50 | 421.50 | 419.00 | 420.00 | 0.0M |
| 2023-12-14 | 417.00 | 425.00 | 415.00 | 421.50 | 0.0M |
| 2023-12-13 | 443.00 | 443.00 | 418.00 | 424.00 | 0.0M |
| 2023-12-12 | 434.00 | 440.50 | 428.00 | 436.00 | 0.0M |
| 2023-12-11 | 427.00 | 438.00 | 425.00 | 431.50 | 0.0M |
| 2023-12-08 | 420.00 | 430.00 | 398.50 | 425.00 | 0.0M |
| 2023-12-07 | 395.00 | 420.00 | 395.00 | 420.00 | 0.0M |
| 2023-12-06 | 371.00 | 391.00 | 371.00 | 391.00 | 0.0M |
| 2023-12-05 | 356.50 | 378.50 | 356.50 | 364.00 | 0.0M |
| 2023-12-04 | 358.00 | 372.00 | 358.00 | 364.50 | 0.0M |
| 2023-12-01 | 353.00 | 371.00 | 353.00 | 356.50 | 0.1M |
| 2023-11-30 | 363.00 | 370.00 | 350.00 | 353.00 | 0.0M |
| 2023-11-29 | 360.50 | 399.00 | 346.50 | 363.00 | 0.0M |
| 2023-11-28 | 381.50 | 381.50 | 345.50 | 346.50 | 0.0M |
| 2023-11-27 | 346.50 | 388.50 | 346.50 | 388.50 | 0.1M |
| 2023-11-24 | 338.50 | 339.50 | 332.50 | 339.50 | 0.0M |
| 2023-11-22 | 334.50 | 340.00 | 333.00 | 338.50 | 0.0M |
| 2023-11-21 | 323.00 | 328.50 | 323.00 | 328.50 | 0.0M |
| 2023-11-20 | 323.00 | 325.50 | 318.50 | 325.50 | 0.0M |
| 2023-11-17 | 330.00 | 335.50 | 319.00 | 323.00 | 0.1M |
| 2023-11-16 | 311.00 | 323.00 | 311.00 | 322.50 | 0.1M |
| 2023-11-15 | 309.00 | 309.50 | 302.00 | 309.50 | 0.0M |
| 2023-11-14 | 305.00 | 305.00 | 305.00 | 305.00 | 0.0M |
| 2023-11-13 | 304.50 | 304.50 | 304.00 | 304.50 | 0.0M |
| 2023-11-10 | 302.50 | 304.00 | 302.00 | 304.00 | 0.0M |
| 2023-11-09 | 300.00 | 300.50 | 300.00 | 300.50 | 0.0M |
| 2023-11-08 | 294.00 | 300.00 | 293.70 | 300.00 | 0.0M |
| 2023-11-07 | 306.00 | 306.00 | 294.00 | 294.00 | 0.0M |
| 2023-11-06 | 291.50 | 306.00 | 291.50 | 306.00 | 0.0M |
| 2023-11-02 | 298.60 | 298.60 | 288.60 | 291.10 | 0.0M |
| 2023-11-01 | 299.00 | 299.00 | 299.00 | 299.00 | 0.0M |
| 2023-10-27 | 293.50 | 297.10 | 293.50 | 297.10 | 0.0M |
| 2023-10-25 | 291.10 | 291.10 | 291.10 | 291.10 | 0.0M |
| 2023-10-24 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2023-10-23 | 290.00 | 291.00 | 290.00 | 291.00 | 0.0M |
| 2023-10-20 | 289.00 | 290.00 | 289.00 | 290.00 | 0.0M |
| 2023-10-19 | 288.60 | 290.00 | 288.60 | 290.00 | 0.0M |
| 2023-10-18 | 285.00 | 288.60 | 285.00 | 288.60 | 0.0M |
| 2023-10-17 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2023-10-16 | 286.10 | 289.00 | 286.10 | 289.00 | 0.0M |
| 2023-10-13 | 278.00 | 278.00 | 277.90 | 278.00 | 0.0M |
| 2023-10-12 | 278.00 | 278.00 | 278.00 | 278.00 | 0.0M |
| 2023-10-11 | 274.30 | 280.60 | 274.30 | 280.50 | 0.0M |
| 2023-10-10 | 271.90 | 279.30 | 271.90 | 279.30 | 0.0M |
| 2023-10-06 | 271.50 | 271.50 | 271.20 | 271.20 | 0.0M |
| 2023-10-05 | 280.10 | 280.10 | 275.00 | 275.00 | 0.0M |
| 2023-10-04 | 282.00 | 283.00 | 280.20 | 283.00 | 0.0M |
| 2023-10-03 | 294.70 | 294.70 | 284.60 | 284.60 | 0.0M |
| 2023-10-02 | 291.00 | 292.00 | 291.00 | 292.00 | 0.0M |
| 2023-09-29 | 286.00 | 286.00 | 286.00 | 286.00 | 0.0M |
| 2023-09-28 | 289.60 | 289.90 | 288.60 | 289.80 | 0.0M |
| 2023-09-27 | 288.20 | 288.20 | 288.20 | 288.20 | 0.0M |
| 2023-09-21 | 288.20 | 288.20 | 288.20 | 288.20 | 0.0M |
| 2023-09-20 | 288.30 | 288.30 | 288.30 | 288.30 | 0.0M |
| 2023-09-19 | 288.30 | 288.30 | 288.30 | 288.30 | 0.0M |
| 2023-09-15 | 288.20 | 288.20 | 288.20 | 288.20 | 0.0M |
| 2023-09-13 | 288.10 | 288.10 | 284.10 | 284.10 | 0.0M |
| 2023-09-12 | 288.20 | 288.20 | 288.20 | 288.20 | 0.0M |
| 2023-09-11 | 287.00 | 288.80 | 287.00 | 288.80 | 0.0M |
| 2023-09-08 | 290.00 | 290.00 | 286.90 | 286.90 | 0.0M |
| 2023-09-07 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2023-09-05 | 288.00 | 288.00 | 288.00 | 288.00 | 0.0M |
| 2023-09-04 | 283.20 | 283.20 | 283.00 | 283.00 | 0.0M |
| 2023-08-31 | 283.30 | 283.30 | 283.20 | 283.20 | 0.0M |
| 2023-08-30 | 286.00 | 286.00 | 283.60 | 283.60 | 0.0M |
| 2023-08-29 | 291.50 | 291.50 | 286.00 | 286.00 | 0.0M |
| 2023-08-28 | 287.50 | 296.50 | 287.50 | 292.10 | 0.0M |
| 2023-08-25 | 292.10 | 292.10 | 292.10 | 292.10 | 0.0M |
| 2023-08-24 | 287.00 | 287.00 | 287.00 | 287.00 | 0.0M |
| 2023-08-23 | 287.00 | 287.00 | 287.00 | 287.00 | 0.0M |
| 2023-08-22 | 287.90 | 292.00 | 287.90 | 292.00 | 0.0M |
| 2023-08-21 | 285.00 | 287.90 | 285.00 | 287.90 | 0.0M |
| 2023-08-18 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2023-08-17 | 290.70 | 290.70 | 290.70 | 290.70 | 0.0M |
| 2023-08-16 | 290.10 | 292.10 | 290.10 | 290.60 | 0.0M |
| 2023-08-15 | 302.50 | 302.50 | 295.10 | 295.10 | 0.0M |
| 2023-08-14 | 291.80 | 295.00 | 291.80 | 295.00 | 0.0M |
| 2023-08-10 | 291.40 | 291.70 | 291.40 | 291.70 | 0.0M |
| 2023-08-09 | 287.50 | 287.50 | 287.50 | 287.50 | 0.0M |
| 2023-08-08 | 287.00 | 287.00 | 287.00 | 287.00 | 0.0M |
| 2023-08-07 | 287.00 | 287.00 | 287.00 | 287.00 | 0.0M |
| 2023-08-02 | 288.00 | 288.00 | 287.50 | 287.50 | 0.0M |
| 2023-08-01 | 288.40 | 290.00 | 288.00 | 288.50 | 0.0M |
| 2023-07-31 | 281.50 | 283.70 | 281.50 | 283.60 | 0.0M |
| 2023-07-28 | 280.00 | 280.50 | 280.00 | 280.20 | 0.0M |
| 2023-07-27 | 280.40 | 280.80 | 280.20 | 280.20 | 0.0M |
| 2023-07-26 | 280.00 | 280.00 | 280.00 | 280.00 | 0.0M |
| 2023-07-25 | 275.30 | 275.80 | 275.30 | 275.80 | 0.0M |
| 2023-07-24 | 279.00 | 280.00 | 279.00 | 280.00 | 0.0M |
| 2023-07-20 | 278.00 | 283.00 | 278.00 | 280.40 | 0.0M |
| 2023-07-19 | 279.90 | 280.00 | 279.00 | 279.00 | 0.0M |
| 2023-07-18 | 272.40 | 280.00 | 272.40 | 276.00 | 0.0M |
| 2023-07-14 | 275.50 | 275.50 | 272.30 | 272.30 | 0.0M |
| 2023-07-13 | 277.90 | 277.90 | 275.50 | 275.50 | 0.0M |
| 2023-07-12 | 275.50 | 275.50 | 275.50 | 275.50 | 0.0M |
| 2023-07-11 | 272.30 | 277.30 | 272.30 | 275.50 | 0.0M |
| 2023-07-10 | 277.00 | 277.00 | 277.00 | 277.00 | 0.0M |
| 2023-07-07 | 276.40 | 276.40 | 276.40 | 276.40 | 0.0M |
| 2023-07-06 | 270.20 | 276.70 | 270.20 | 276.60 | 0.0M |
| 2023-07-05 | 275.10 | 275.10 | 271.10 | 272.90 | 0.0M |
| 2023-07-04 | 273.00 | 273.00 | 273.00 | 273.00 | 0.0M |
| 2023-07-03 | 273.10 | 279.70 | 273.10 | 273.80 | 0.0M |
| 2023-06-28 | 273.60 | 277.30 | 273.60 | 277.30 | 0.0M |
| 2023-06-26 | 275.10 | 275.10 | 273.50 | 273.50 | 0.0M |
| 2023-06-23 | 280.00 | 280.00 | 275.00 | 279.90 | 0.0M |
| 2023-06-22 | 280.00 | 280.00 | 275.10 | 275.10 | 0.0M |
| 2023-06-21 | 275.10 | 280.10 | 275.10 | 280.10 | 0.0M |
| 2023-06-20 | 277.00 | 277.10 | 277.00 | 277.00 | 0.0M |
| 2023-06-19 | 270.10 | 280.00 | 270.10 | 277.00 | 0.1M |
| 2023-06-16 | 293.00 | 293.00 | 287.00 | 290.00 | 0.1M |
| 2023-06-15 | 286.40 | 298.00 | 286.40 | 293.00 | 0.0M |
| 2023-06-14 | 277.40 | 330.00 | 277.40 | 289.10 | 0.1M |
| 2023-06-13 | 279.00 | 280.00 | 278.00 | 279.90 | 0.0M |
| 2023-06-12 | 273.50 | 280.00 | 273.50 | 279.80 | 0.0M |
| 2023-06-09 | 272.50 | 273.50 | 271.00 | 273.50 | 0.0M |
| 2023-06-08 | 272.70 | 272.70 | 268.10 | 270.00 | 0.0M |
| 2023-06-07 | 276.90 | 276.90 | 275.80 | 276.60 | 0.0M |
| 2023-06-06 | 272.20 | 272.20 | 272.20 | 272.20 | 0.0M |
| 2023-06-05 | 267.20 | 277.20 | 265.70 | 277.20 | 0.0M |
| 2023-05-31 | 271.00 | 280.00 | 271.00 | 277.20 | 0.0M |
| 2023-05-30 | 268.00 | 270.00 | 268.00 | 270.00 | 0.0M |
| 2023-05-29 | 267.10 | 268.50 | 266.50 | 268.50 | 0.0M |
| 2023-05-26 | 269.00 | 269.00 | 267.10 | 267.10 | 0.0M |
| 2023-05-25 | 268.10 | 271.40 | 268.10 | 271.40 | 0.0M |
| 2023-05-24 | 271.30 | 271.50 | 270.50 | 271.50 | 0.0M |
| 2023-05-23 | 271.50 | 271.50 | 271.50 | 271.50 | 0.0M |
| 2023-05-22 | 271.00 | 271.00 | 271.00 | 271.00 | 0.0M |
| 2023-05-19 | 271.00 | 271.00 | 270.20 | 270.20 | 0.0M |
| 2023-05-18 | 271.00 | 271.20 | 271.00 | 271.00 | 0.0M |
| 2023-05-17 | 272.00 | 273.00 | 271.50 | 273.00 | 0.0M |
| 2023-05-16 | 273.30 | 273.30 | 272.10 | 272.10 | 0.0M |
| 2023-05-15 | 274.00 | 274.00 | 274.00 | 274.00 | 0.0M |
| 2023-05-12 | 273.00 | 274.00 | 273.00 | 274.00 | 0.0M |
| 2023-05-11 | 272.60 | 273.00 | 272.50 | 272.50 | 0.0M |
| 2023-05-10 | 273.10 | 273.50 | 273.00 | 273.00 | 0.0M |
| 2023-05-09 | 273.50 | 275.00 | 273.50 | 274.90 | 0.0M |
| 2023-05-08 | 275.00 | 275.00 | 273.50 | 273.50 | 0.0M |
| 2023-05-02 | 272.20 | 275.00 | 272.20 | 275.00 | 0.0M |
| 2023-05-01 | 272.20 | 272.20 | 272.20 | 272.20 | 0.0M |
| 2023-04-28 | 273.40 | 273.40 | 271.40 | 271.40 | 0.0M |
| 2023-04-27 | 275.50 | 277.90 | 270.00 | 273.40 | 0.0M |
| 2023-04-26 | 278.90 | 278.90 | 278.80 | 278.80 | 0.0M |
| 2023-04-25 | 279.20 | 279.20 | 274.10 | 278.90 | 0.0M |
| 2023-04-24 | 279.90 | 279.90 | 272.20 | 277.20 | 0.0M |
| 2023-04-21 | 278.90 | 289.90 | 278.90 | 289.90 | 0.0M |
| 2023-04-20 | 273.00 | 275.50 | 273.00 | 275.50 | 0.0M |
| 2023-04-19 | 273.00 | 279.30 | 272.50 | 274.30 | 0.0M |
| 2023-04-18 | 274.40 | 274.40 | 273.00 | 273.00 | 0.0M |
| 2023-04-17 | 269.50 | 269.50 | 269.50 | 269.50 | 0.0M |
| 2023-04-14 | 269.30 | 269.90 | 267.00 | 269.90 | 0.0M |
| 2023-04-13 | 267.30 | 267.30 | 267.00 | 267.00 | 0.0M |
| 2023-04-12 | 267.00 | 267.00 | 267.00 | 267.00 | 0.0M |
| 2023-04-11 | 268.80 | 268.90 | 265.40 | 265.40 | 0.0M |
| 2023-04-10 | 269.00 | 269.00 | 268.90 | 268.90 | 0.0M |
| 2023-04-07 | 262.20 | 264.10 | 262.20 | 264.00 | 0.0M |
| 2023-04-06 | 260.10 | 264.90 | 260.10 | 264.90 | 0.0M |
| 2023-04-05 | 264.00 | 264.00 | 264.00 | 264.00 | 0.0M |
| 2023-04-04 | 266.50 | 266.50 | 266.10 | 266.10 | 0.0M |
| 2023-04-03 | 267.00 | 267.00 | 260.10 | 260.10 | 0.0M |
| 2023-03-31 | 259.90 | 267.00 | 259.90 | 267.00 | 0.0M |
| 2023-03-30 | 258.50 | 263.40 | 257.70 | 263.40 | 0.0M |
| 2023-03-29 | 264.10 | 264.10 | 256.30 | 256.30 | 0.0M |
| 2023-03-28 | 264.20 | 264.20 | 264.00 | 264.00 | 0.0M |
| 2023-03-27 | 264.20 | 264.20 | 264.20 | 264.20 | 0.0M |
| 2023-03-23 | 266.00 | 266.00 | 264.00 | 264.50 | 0.0M |
| 2023-03-22 | 266.20 | 266.20 | 266.00 | 266.00 | 0.0M |
| 2023-03-20 | 269.90 | 269.90 | 267.00 | 267.00 | 0.0M |
| 2023-03-16 | 267.10 | 267.50 | 267.00 | 267.50 | 0.0M |
| 2023-03-15 | 271.00 | 271.00 | 271.00 | 271.00 | 0.0M |
| 2023-03-14 | 273.10 | 273.10 | 271.00 | 271.00 | 0.0M |
| 2023-03-13 | 284.00 | 284.00 | 274.20 | 274.20 | 0.0M |
| 2023-03-10 | 278.10 | 284.00 | 278.10 | 284.00 | 0.0M |
| 2023-03-09 | 270.00 | 282.00 | 270.00 | 282.00 | 0.0M |
| 2023-03-08 | 266.50 | 266.50 | 266.50 | 266.50 | 0.0M |
| 2023-03-07 | 266.50 | 266.50 | 266.50 | 266.50 | 0.0M |
| 2023-03-06 | 269.60 | 271.10 | 267.00 | 271.10 | 0.0M |
| 2023-03-03 | 268.10 | 269.60 | 268.00 | 269.60 | 0.0M |
| 2023-03-02 | 268.30 | 268.30 | 268.30 | 268.30 | 0.0M |
| 2023-03-01 | 266.20 | 269.40 | 266.20 | 266.80 | 0.0M |
| 2023-02-28 | 274.40 | 278.10 | 266.20 | 266.20 | 0.0M |
| 2023-02-27 | 277.70 | 279.00 | 260.00 | 274.40 | 0.0M |
| 2023-02-24 | 285.50 | 285.50 | 285.50 | 285.50 | 0.0M |
| 2023-02-20 | 284.00 | 284.00 | 284.00 | 284.00 | 0.0M |
| 2023-02-16 | 285.00 | 285.00 | 284.00 | 284.00 | 0.0M |
| 2023-02-15 | 282.10 | 282.70 | 282.00 | 282.70 | 0.0M |
| 2023-02-14 | 281.20 | 283.20 | 280.40 | 283.20 | 0.0M |
| 2023-02-13 | 291.10 | 291.10 | 282.00 | 282.00 | 0.0M |
| 2023-02-10 | 291.20 | 291.20 | 291.20 | 291.20 | 0.0M |
| 2023-02-08 | 286.30 | 291.40 | 286.30 | 291.40 | 0.0M |
| 2023-02-06 | 289.00 | 289.00 | 289.00 | 289.00 | 0.0M |
| 2023-02-03 | 295.00 | 295.00 | 290.00 | 290.00 | 0.0M |
| 2023-02-02 | 285.30 | 295.00 | 285.30 | 292.10 | 0.0M |
| 2023-02-01 | 281.00 | 284.80 | 281.00 | 284.80 | 0.0M |
| 2023-01-31 | 283.90 | 283.90 | 281.10 | 281.10 | 0.0M |
| 2023-01-30 | 270.50 | 285.00 | 270.50 | 280.50 | 0.0M |
| 2023-01-27 | 275.20 | 275.20 | 270.20 | 270.20 | 0.0M |
| 2023-01-26 | 275.00 | 275.00 | 275.00 | 275.00 | 0.0M |
| 2023-01-25 | 274.90 | 275.00 | 273.00 | 273.10 | 0.0M |
| 2023-01-24 | 271.70 | 275.00 | 265.10 | 265.10 | 0.0M |
| 2023-01-23 | 272.00 | 272.00 | 272.00 | 272.00 | 0.0M |
| 2023-01-20 | 270.20 | 270.30 | 270.20 | 270.30 | 0.0M |
| 2023-01-19 | 270.10 | 270.10 | 270.10 | 270.10 | 0.0M |
| 2023-01-18 | 271.00 | 271.00 | 270.20 | 270.20 | 0.0M |
| 2023-01-16 | 265.20 | 270.20 | 265.20 | 270.20 | 0.0M |
| 2023-01-13 | 271.80 | 271.80 | 268.90 | 268.90 | 0.0M |
| 2023-01-12 | 269.40 | 271.00 | 269.30 | 271.00 | 0.0M |
| 2023-01-11 | 271.00 | 271.00 | 271.00 | 271.00 | 0.0M |
| 2023-01-10 | 266.30 | 270.50 | 265.10 | 268.90 | 0.0M |
| 2023-01-06 | 264.00 | 264.00 | 263.70 | 263.70 | 0.0M |
| 2023-01-05 | 264.70 | 264.70 | 264.30 | 264.30 | 0.0M |
| 2023-01-04 | 261.50 | 261.50 | 260.50 | 260.50 | 0.0M |