464.00
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 | 676.00 | 680.00 | 658.00 | 668.00 | 0.5M |
| 2023-12-28 | 645.00 | 689.00 | 645.00 | 685.00 | 0.7M |
| 2023-12-27 | 617.00 | 647.00 | 617.00 | 646.00 | 1.1M |
| 2023-12-26 | 618.00 | 631.00 | 612.00 | 614.00 | 1.0M |
| 2023-12-25 | 640.00 | 640.00 | 617.00 | 617.00 | 0.7M |
| 2023-12-22 | 657.00 | 670.00 | 639.00 | 643.00 | 0.6M |
| 2023-12-21 | 646.00 | 648.00 | 629.00 | 637.00 | 0.5M |
| 2023-12-20 | 670.00 | 694.00 | 659.00 | 659.00 | 0.4M |
| 2023-12-19 | 660.00 | 662.00 | 643.00 | 660.00 | 0.4M |
| 2023-12-18 | 675.00 | 680.00 | 649.00 | 666.00 | 0.4M |
| 2023-12-15 | 696.00 | 699.00 | 672.00 | 679.00 | 0.3M |
| 2023-12-14 | 700.00 | 729.00 | 688.00 | 689.00 | 0.6M |
| 2023-12-13 | 688.00 | 691.00 | 663.00 | 673.00 | 0.6M |
| 2023-12-12 | 711.00 | 719.00 | 696.00 | 698.00 | 0.4M |
| 2023-12-11 | 705.00 | 730.00 | 696.00 | 705.00 | 0.4M |
| 2023-12-08 | 700.00 | 704.00 | 685.00 | 695.00 | 0.3M |
| 2023-12-07 | 707.00 | 719.00 | 689.00 | 703.00 | 0.4M |
| 2023-12-06 | 726.00 | 730.00 | 711.00 | 712.00 | 0.3M |
| 2023-12-05 | 734.00 | 742.00 | 716.00 | 716.00 | 0.4M |
| 2023-12-04 | 731.00 | 753.00 | 724.00 | 740.00 | 0.3M |
| 2023-12-01 | 767.00 | 770.00 | 735.00 | 736.00 | 0.5M |
| 2023-11-30 | 799.00 | 807.00 | 773.00 | 778.00 | 0.4M |
| 2023-11-29 | 786.00 | 811.00 | 786.00 | 808.00 | 0.3M |
| 2023-11-28 | 827.00 | 837.00 | 792.00 | 792.00 | 0.4M |
| 2023-11-27 | 825.00 | 831.00 | 816.00 | 817.00 | 0.2M |
| 2023-11-24 | 842.00 | 862.00 | 830.00 | 830.00 | 0.3M |
| 2023-11-22 | 852.00 | 862.00 | 826.00 | 827.00 | 0.4M |
| 2023-11-21 | 878.00 | 879.00 | 844.00 | 867.00 | 0.5M |
| 2023-11-20 | 828.00 | 876.00 | 824.00 | 856.00 | 0.5M |
| 2023-11-17 | 817.00 | 825.00 | 786.00 | 821.00 | 0.6M |
| 2023-11-16 | 871.00 | 880.00 | 810.00 | 829.00 | 1.1M |
| 2023-11-15 | 844.00 | 881.00 | 822.00 | 875.00 | 1.5M |
| 2023-11-14 | 766.00 | 778.00 | 746.00 | 777.00 | 0.5M |
| 2023-11-13 | 792.00 | 795.00 | 769.00 | 780.00 | 0.3M |
| 2023-11-10 | 815.00 | 815.00 | 786.00 | 795.00 | 0.4M |
| 2023-11-09 | 811.00 | 832.00 | 808.00 | 830.00 | 0.3M |
| 2023-11-08 | 847.00 | 851.00 | 811.00 | 821.00 | 0.5M |
| 2023-11-07 | 824.00 | 833.00 | 802.00 | 822.00 | 0.5M |
| 2023-11-06 | 787.00 | 820.00 | 783.00 | 820.00 | 0.5M |
| 2023-11-02 | 730.00 | 756.00 | 727.00 | 752.00 | 0.3M |
| 2023-11-01 | 719.00 | 724.00 | 704.00 | 717.00 | 0.3M |
| 2023-10-31 | 715.00 | 720.00 | 692.00 | 715.00 | 0.4M |
| 2023-10-30 | 710.00 | 732.00 | 707.00 | 717.00 | 0.2M |
| 2023-10-27 | 714.00 | 725.00 | 702.00 | 717.00 | 0.4M |
| 2023-10-26 | 723.00 | 724.00 | 703.00 | 718.00 | 0.5M |
| 2023-10-25 | 739.00 | 775.00 | 733.00 | 753.00 | 0.7M |
| 2023-10-24 | 703.00 | 730.00 | 676.00 | 725.00 | 0.6M |
| 2023-10-23 | 702.00 | 725.00 | 692.00 | 695.00 | 0.4M |
| 2023-10-20 | 710.00 | 715.00 | 694.00 | 702.00 | 0.5M |
| 2023-10-19 | 730.00 | 738.00 | 719.00 | 729.00 | 0.4M |
| 2023-10-18 | 750.00 | 762.00 | 738.00 | 753.00 | 0.3M |
| 2023-10-17 | 767.00 | 769.00 | 733.00 | 741.00 | 0.4M |
| 2023-10-16 | 749.00 | 774.00 | 749.00 | 759.00 | 0.5M |
| 2023-10-13 | 817.00 | 817.00 | 757.00 | 757.00 | 0.7M |
| 2023-10-12 | 810.00 | 827.00 | 805.00 | 821.00 | 0.2M |
| 2023-10-11 | 844.00 | 852.00 | 806.00 | 809.00 | 0.3M |
| 2023-10-10 | 817.00 | 843.00 | 817.00 | 830.00 | 0.3M |
| 2023-10-06 | 866.00 | 866.00 | 827.00 | 836.00 | 0.3M |
| 2023-10-05 | 811.00 | 868.00 | 809.00 | 864.00 | 0.5M |
| 2023-10-04 | 800.00 | 827.00 | 797.00 | 799.00 | 0.4M |
| 2023-10-03 | 827.00 | 842.00 | 807.00 | 818.00 | 0.4M |
| 2023-10-02 | 857.00 | 858.00 | 833.00 | 833.00 | 0.4M |
| 2023-09-29 | 860.00 | 886.00 | 850.00 | 853.00 | 0.4M |
| 2023-09-28 | 895.00 | 897.00 | 857.00 | 858.00 | 0.3M |
| 2023-09-27 | 845.00 | 883.00 | 841.00 | 880.00 | 0.2M |
| 2023-09-26 | 886.00 | 890.00 | 853.00 | 857.00 | 0.3M |
| 2023-09-25 | 879.00 | 885.00 | 855.00 | 878.00 | 0.4M |
| 2023-09-22 | 842.00 | 884.00 | 837.00 | 864.00 | 0.5M |
| 2023-09-21 | 928.00 | 928.00 | 863.00 | 869.00 | 0.6M |
| 2023-09-20 | 912.00 | 933.00 | 905.00 | 918.00 | 0.3M |
| 2023-09-19 | 960.00 | 960.00 | 890.00 | 912.00 | 0.8M |
| 2023-09-15 | 956.00 | 969.00 | 947.00 | 952.00 | 0.3M |
| 2023-09-14 | 955.00 | 970.00 | 941.00 | 941.00 | 0.3M |
| 2023-09-13 | 950.00 | 958.00 | 938.00 | 944.00 | 0.3M |
| 2023-09-12 | 955.00 | 963.00 | 933.00 | 951.00 | 0.5M |
| 2023-09-11 | 995.00 | 1,018.00 | 947.00 | 956.00 | 0.9M |
| 2023-09-08 | 998.00 | 1,016.00 | 995.00 | 1,001.00 | 0.5M |
| 2023-09-07 | 1,036.00 | 1,041.00 | 1,004.00 | 1,010.00 | 0.7M |
| 2023-09-06 | 1,076.00 | 1,077.00 | 1,034.00 | 1,034.00 | 0.7M |
| 2023-09-05 | 1,045.00 | 1,086.00 | 1,045.00 | 1,079.00 | 0.5M |
| 2023-09-04 | 1,060.00 | 1,070.00 | 1,039.00 | 1,042.00 | 0.5M |
| 2023-09-01 | 1,061.00 | 1,070.00 | 1,038.00 | 1,045.00 | 0.4M |
| 2023-08-31 | 1,045.00 | 1,067.00 | 1,024.00 | 1,052.00 | 0.8M |
| 2023-08-30 | 1,065.00 | 1,075.00 | 1,050.00 | 1,051.00 | 0.6M |
| 2023-08-29 | 1,065.00 | 1,079.00 | 1,054.00 | 1,055.00 | 0.7M |
| 2023-08-28 | 1,098.00 | 1,108.00 | 1,058.00 | 1,064.00 | 0.6M |
| 2023-08-25 | 1,129.00 | 1,132.00 | 1,086.00 | 1,095.00 | 0.8M |
| 2023-08-24 | 1,198.00 | 1,202.00 | 1,161.00 | 1,173.00 | 0.5M |
| 2023-08-23 | 1,182.00 | 1,209.00 | 1,164.00 | 1,209.00 | 0.7M |
| 2023-08-22 | 1,141.00 | 1,188.00 | 1,139.00 | 1,178.00 | 0.8M |
| 2023-08-21 | 1,032.00 | 1,114.00 | 1,030.00 | 1,111.00 | 0.7M |
| 2023-08-18 | 1,068.00 | 1,079.00 | 1,038.00 | 1,059.00 | 1.1M |
| 2023-08-17 | 1,102.00 | 1,165.00 | 1,092.00 | 1,112.00 | 0.7M |
| 2023-08-16 | 1,262.00 | 1,271.00 | 1,120.00 | 1,124.00 | 1.6M |
| 2023-08-15 | 1,293.00 | 1,378.00 | 1,284.00 | 1,290.00 | 1.7M |
| 2023-08-14 | 1,270.00 | 1,273.00 | 1,195.00 | 1,208.00 | 0.6M |
| 2023-08-10 | 1,234.00 | 1,255.00 | 1,221.00 | 1,255.00 | 0.4M |
| 2023-08-09 | 1,237.00 | 1,259.00 | 1,237.00 | 1,242.00 | 0.3M |
| 2023-08-08 | 1,280.00 | 1,282.00 | 1,234.00 | 1,234.00 | 0.5M |
| 2023-08-07 | 1,258.00 | 1,297.00 | 1,242.00 | 1,287.00 | 0.4M |
| 2023-08-04 | 1,300.00 | 1,315.00 | 1,280.00 | 1,288.00 | 0.5M |
| 2023-08-03 | 1,317.00 | 1,339.00 | 1,307.00 | 1,315.00 | 0.4M |
| 2023-08-02 | 1,381.00 | 1,381.00 | 1,328.00 | 1,347.00 | 0.9M |
| 2023-08-01 | 1,280.00 | 1,382.00 | 1,276.00 | 1,377.00 | 1.2M |
| 2023-07-31 | 1,273.00 | 1,305.00 | 1,262.00 | 1,268.00 | 0.5M |
| 2023-07-28 | 1,260.00 | 1,289.00 | 1,240.00 | 1,253.00 | 0.8M |
| 2023-07-27 | 1,240.00 | 1,297.00 | 1,240.00 | 1,271.00 | 0.8M |
| 2023-07-26 | 1,265.00 | 1,270.00 | 1,232.00 | 1,235.00 | 0.7M |
| 2023-07-25 | 1,275.00 | 1,295.00 | 1,262.00 | 1,269.00 | 0.9M |
| 2023-07-24 | 1,320.00 | 1,327.00 | 1,264.00 | 1,269.00 | 1.0M |
| 2023-07-21 | 1,365.00 | 1,365.00 | 1,308.00 | 1,326.00 | 1.1M |
| 2023-07-20 | 1,487.00 | 1,497.00 | 1,394.00 | 1,395.00 | 1.2M |
| 2023-07-19 | 1,470.00 | 1,499.00 | 1,458.00 | 1,487.00 | 0.5M |
| 2023-07-18 | 1,482.00 | 1,510.00 | 1,442.00 | 1,465.00 | 0.5M |
| 2023-07-14 | 1,519.00 | 1,520.00 | 1,410.00 | 1,452.00 | 1.0M |
| 2023-07-13 | 1,516.00 | 1,534.00 | 1,476.00 | 1,490.00 | 0.7M |
| 2023-07-12 | 1,548.00 | 1,572.00 | 1,508.00 | 1,515.00 | 0.6M |
| 2023-07-11 | 1,636.00 | 1,640.00 | 1,527.00 | 1,527.00 | 1.3M |
| 2023-07-10 | 1,630.00 | 1,668.00 | 1,591.00 | 1,606.00 | 1.1M |
| 2023-07-07 | 1,604.00 | 1,635.00 | 1,581.00 | 1,590.00 | 1.3M |
| 2023-07-06 | 1,662.00 | 1,697.00 | 1,603.00 | 1,603.00 | 1.8M |
| 2023-07-05 | 1,866.00 | 1,870.00 | 1,677.00 | 1,706.00 | 3.9M |
| 2023-07-04 | 1,819.00 | 1,978.00 | 1,801.00 | 1,946.00 | 7.6M |
| 2023-07-03 | 1,674.00 | 1,787.00 | 1,671.00 | 1,779.00 | 3.4M |
| 2023-06-30 | 1,546.00 | 1,618.00 | 1,526.00 | 1,597.00 | 0.5M |
| 2023-06-29 | 1,538.00 | 1,576.00 | 1,518.00 | 1,560.00 | 0.3M |
| 2023-06-28 | 1,569.00 | 1,573.00 | 1,511.00 | 1,515.00 | 0.4M |
| 2023-06-27 | 1,548.00 | 1,570.00 | 1,503.00 | 1,547.00 | 0.5M |
| 2023-06-26 | 1,662.00 | 1,670.00 | 1,574.00 | 1,588.00 | 0.8M |
| 2023-06-23 | 1,683.00 | 1,708.00 | 1,591.00 | 1,660.00 | 0.8M |
| 2023-06-22 | 1,608.00 | 1,670.00 | 1,608.00 | 1,647.00 | 0.7M |
| 2023-06-21 | 1,620.00 | 1,640.00 | 1,584.00 | 1,606.00 | 0.5M |
| 2023-06-20 | 1,595.00 | 1,646.00 | 1,583.00 | 1,636.00 | 0.5M |
| 2023-06-19 | 1,550.00 | 1,640.00 | 1,545.00 | 1,613.00 | 0.8M |
| 2023-06-16 | 1,486.00 | 1,542.00 | 1,470.00 | 1,520.00 | 0.7M |
| 2023-06-15 | 1,550.00 | 1,594.00 | 1,486.00 | 1,513.00 | 1.0M |
| 2023-06-14 | 1,625.00 | 1,638.00 | 1,545.00 | 1,553.00 | 0.8M |
| 2023-06-13 | 1,698.00 | 1,698.00 | 1,608.00 | 1,613.00 | 1.0M |
| 2023-06-12 | 1,717.00 | 1,750.00 | 1,688.00 | 1,688.00 | 0.7M |
| 2023-06-09 | 1,613.00 | 1,717.00 | 1,594.00 | 1,680.00 | 0.8M |
| 2023-06-08 | 1,650.00 | 1,680.00 | 1,532.00 | 1,573.00 | 1.3M |
| 2023-06-07 | 1,781.00 | 1,794.00 | 1,630.00 | 1,678.00 | 1.3M |
| 2023-06-06 | 1,685.00 | 1,775.00 | 1,650.00 | 1,765.00 | 0.9M |
| 2023-06-05 | 1,715.00 | 1,755.00 | 1,675.00 | 1,696.00 | 0.8M |
| 2023-06-02 | 1,768.00 | 1,780.00 | 1,688.00 | 1,701.00 | 1.4M |
| 2023-06-01 | 1,690.00 | 1,734.00 | 1,624.00 | 1,728.00 | 1.5M |
| 2023-05-31 | 1,567.00 | 1,678.00 | 1,561.00 | 1,615.00 | 1.3M |
| 2023-05-30 | 1,576.00 | 1,615.00 | 1,535.00 | 1,582.00 | 1.6M |
| 2023-05-29 | 1,486.00 | 1,547.00 | 1,478.00 | 1,547.00 | 1.1M |
| 2023-05-26 | 1,474.00 | 1,485.00 | 1,440.00 | 1,456.00 | 0.4M |
| 2023-05-25 | 1,445.00 | 1,500.00 | 1,403.00 | 1,482.00 | 0.7M |
| 2023-05-24 | 1,465.00 | 1,516.00 | 1,437.00 | 1,460.00 | 1.1M |
| 2023-05-23 | 1,500.00 | 1,548.00 | 1,463.00 | 1,484.00 | 1.9M |
| 2023-05-22 | 1,370.00 | 1,480.00 | 1,370.00 | 1,465.00 | 1.1M |
| 2023-05-19 | 1,345.00 | 1,361.00 | 1,323.00 | 1,340.00 | 0.3M |
| 2023-05-18 | 1,420.00 | 1,420.00 | 1,338.00 | 1,346.00 | 0.5M |
| 2023-05-17 | 1,381.00 | 1,438.00 | 1,352.00 | 1,395.00 | 0.8M |
| 2023-05-16 | 1,327.00 | 1,377.00 | 1,275.00 | 1,361.00 | 0.8M |
| 2023-05-15 | 1,400.00 | 1,417.00 | 1,370.00 | 1,382.00 | 0.9M |
| 2023-05-12 | 1,408.00 | 1,446.00 | 1,388.00 | 1,444.00 | 1.3M |
| 2023-05-11 | 1,330.00 | 1,404.00 | 1,306.00 | 1,388.00 | 0.9M |
| 2023-05-10 | 1,382.00 | 1,431.00 | 1,320.00 | 1,320.00 | 1.1M |
| 2023-05-09 | 1,420.00 | 1,475.00 | 1,363.00 | 1,388.00 | 2.9M |
| 2023-05-08 | 1,335.00 | 1,363.00 | 1,311.00 | 1,363.00 | 1.0M |
| 2023-05-02 | 1,224.00 | 1,318.00 | 1,217.00 | 1,306.00 | 0.9M |
| 2023-05-01 | 1,284.00 | 1,289.00 | 1,204.00 | 1,228.00 | 0.5M |
| 2023-04-28 | 1,220.00 | 1,295.00 | 1,208.00 | 1,267.00 | 1.1M |
| 2023-04-27 | 1,160.00 | 1,224.00 | 1,160.00 | 1,204.00 | 0.6M |
| 2023-04-26 | 1,144.00 | 1,197.00 | 1,136.00 | 1,176.00 | 0.4M |
| 2023-04-25 | 1,131.00 | 1,190.00 | 1,130.00 | 1,155.00 | 0.4M |
| 2023-04-24 | 1,157.00 | 1,183.00 | 1,125.00 | 1,131.00 | 0.3M |
| 2023-04-21 | 1,132.00 | 1,158.00 | 1,120.00 | 1,142.00 | 0.5M |
| 2023-04-20 | 1,185.00 | 1,185.00 | 1,140.00 | 1,162.00 | 0.7M |
| 2023-04-19 | 1,179.00 | 1,247.00 | 1,165.00 | 1,199.00 | 1.0M |
| 2023-04-18 | 1,226.00 | 1,227.00 | 1,157.00 | 1,175.00 | 0.9M |
| 2023-04-17 | 1,188.00 | 1,225.00 | 1,128.00 | 1,219.00 | 1.5M |
| 2023-04-14 | 1,125.00 | 1,165.00 | 1,067.00 | 1,147.00 | 1.5M |
| 2023-04-13 | 1,082.00 | 1,122.00 | 1,054.00 | 1,089.00 | 1.6M |
| 2023-04-12 | 1,122.00 | 1,140.00 | 1,045.00 | 1,056.00 | 1.1M |
| 2023-04-11 | 1,098.00 | 1,178.00 | 1,092.00 | 1,110.00 | 1.3M |
| 2023-04-10 | 1,220.00 | 1,224.00 | 1,104.00 | 1,104.00 | 1.8M |
| 2023-04-07 | 1,200.00 | 1,266.00 | 1,112.00 | 1,234.00 | 2.2M |
| 2023-04-06 | 1,272.00 | 1,288.00 | 1,169.00 | 1,206.00 | 2.4M |
| 2023-04-05 | 1,340.00 | 1,369.00 | 1,253.00 | 1,302.00 | 7.7M |
| 2023-04-04 | 1,388.00 | 1,389.00 | 1,162.00 | 1,265.00 | 17.4M |