446.00
最后更新: 2025-10-01
| 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 | 416.00 | 416.00 | 400.00 | 416.00 | 0.0M |
| 2021-12-29 | 418.00 | 418.00 | 416.00 | 416.00 | 0.0M |
| 2021-12-27 | 422.00 | 426.00 | 422.00 | 422.00 | 0.0M |
| 2021-12-24 | 424.00 | 424.00 | 422.00 | 422.00 | 0.0M |
| 2021-12-23 | 424.00 | 424.00 | 424.00 | 424.00 | 0.0M |
| 2021-12-22 | 420.00 | 424.00 | 420.00 | 424.00 | 0.0M |
| 2021-12-21 | 424.00 | 424.00 | 424.00 | 424.00 | 0.0M |
| 2021-12-20 | 424.00 | 424.00 | 424.00 | 424.00 | 0.0M |
| 2021-12-17 | 416.00 | 424.00 | 416.00 | 424.00 | 0.0M |
| 2021-12-16 | 422.00 | 436.00 | 386.00 | 416.00 | 0.0M |
| 2021-12-15 | 424.00 | 430.00 | 404.00 | 404.00 | 0.0M |
| 2021-12-14 | 420.00 | 424.00 | 414.00 | 416.00 | 0.0M |
| 2021-12-13 | 420.00 | 420.00 | 414.00 | 420.00 | 0.0M |
| 2021-12-10 | 426.00 | 426.00 | 426.00 | 426.00 | 0.0M |
| 2021-12-09 | 422.00 | 428.00 | 410.00 | 422.00 | 0.0M |
| 2021-12-08 | 426.00 | 426.00 | 420.00 | 420.00 | 0.0M |
| 2021-12-07 | 414.00 | 426.00 | 414.00 | 426.00 | 0.0M |
| 2021-12-06 | 426.00 | 428.00 | 414.00 | 414.00 | 0.0M |
| 2021-12-03 | 412.00 | 426.00 | 412.00 | 414.00 | 0.0M |
| 2021-12-02 | 410.00 | 428.00 | 390.00 | 412.00 | 0.0M |
| 2021-12-01 | 410.00 | 424.00 | 388.00 | 390.00 | 0.0M |
| 2021-11-30 | 412.00 | 480.00 | 388.00 | 388.00 | 0.1M |
| 2021-11-29 | 418.00 | 418.00 | 416.00 | 416.00 | 0.0M |
| 2021-11-26 | 422.00 | 422.00 | 418.00 | 418.00 | 0.0M |
| 2021-11-25 | 418.00 | 418.00 | 418.00 | 418.00 | 0.0M |
| 2021-11-24 | 404.00 | 430.00 | 400.00 | 418.00 | 0.0M |
| 2021-11-23 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |
| 2021-11-22 | 406.00 | 426.00 | 390.00 | 414.00 | 0.0M |
| 2021-11-19 | 400.00 | 412.00 | 396.00 | 408.00 | 0.0M |
| 2021-11-18 | 426.00 | 426.00 | 410.00 | 418.00 | 0.0M |
| 2021-11-17 | 424.00 | 440.00 | 422.00 | 426.00 | 0.0M |
| 2021-11-16 | 420.00 | 436.00 | 418.00 | 424.00 | 0.0M |
| 2021-11-15 | 420.00 | 420.00 | 394.00 | 420.00 | 0.0M |
| 2021-11-12 | 426.00 | 426.00 | 422.00 | 422.00 | 0.0M |
| 2021-11-11 | 424.00 | 438.00 | 398.00 | 422.00 | 0.1M |
| 2021-11-10 | 426.00 | 428.00 | 422.00 | 424.00 | 0.1M |
| 2021-11-09 | 430.00 | 430.00 | 406.00 | 426.00 | 0.2M |
| 2021-11-08 | 414.00 | 428.00 | 408.00 | 428.00 | 0.2M |
| 2021-11-05 | 410.00 | 414.00 | 408.00 | 408.00 | 0.0M |
| 2021-11-04 | 418.00 | 420.00 | 390.00 | 410.00 | 0.1M |
| 2021-11-03 | 412.00 | 432.00 | 404.00 | 418.00 | 0.0M |
| 2021-11-02 | 434.00 | 450.00 | 408.00 | 432.00 | 0.1M |
| 2021-11-01 | 420.00 | 434.00 | 392.00 | 434.00 | 0.1M |
| 2021-10-29 | 446.00 | 530.00 | 398.00 | 420.00 | 2.0M |
| 2021-10-28 | 370.00 | 426.00 | 360.00 | 426.00 | 0.7M |
| 2021-10-27 | 342.00 | 368.00 | 342.00 | 342.00 | 0.1M |
| 2021-10-26 | 358.00 | 372.00 | 342.00 | 342.00 | 0.0M |
| 2021-10-25 | 370.00 | 372.00 | 358.00 | 358.00 | 0.0M |
| 2021-10-22 | 358.00 | 398.00 | 336.00 | 370.00 | 0.0M |
| 2021-10-21 | 364.00 | 370.00 | 358.00 | 358.00 | 0.0M |
| 2021-10-19 | 348.00 | 400.00 | 348.00 | 362.00 | 0.1M |
| 2021-10-18 | 346.00 | 350.00 | 340.00 | 348.00 | 0.0M |
| 2021-10-15 | 346.00 | 346.00 | 340.00 | 342.00 | 0.0M |
| 2021-10-14 | 346.00 | 346.00 | 340.00 | 346.00 | 0.0M |
| 2021-10-13 | 354.00 | 354.00 | 344.00 | 346.00 | 0.0M |
| 2021-10-12 | 348.00 | 352.00 | 342.00 | 348.00 | 0.0M |
| 2021-10-11 | 352.00 | 352.00 | 342.00 | 342.00 | 0.0M |
| 2021-10-08 | 338.00 | 350.00 | 338.00 | 348.00 | 0.1M |
| 2021-10-07 | 334.00 | 340.00 | 334.00 | 340.00 | 0.0M |
| 2021-10-06 | 330.00 | 336.00 | 322.00 | 336.00 | 0.0M |
| 2021-10-05 | 334.00 | 338.00 | 330.00 | 338.00 | 0.0M |
| 2021-10-04 | 330.00 | 332.00 | 314.00 | 330.00 | 0.0M |
| 2021-10-01 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0M |
| 2021-09-30 | 334.00 | 334.00 | 330.00 | 330.00 | 0.0M |
| 2021-09-29 | 334.00 | 340.00 | 334.00 | 334.00 | 0.0M |
| 2021-09-28 | 326.00 | 340.00 | 306.00 | 334.00 | 0.0M |
| 2021-09-27 | 358.00 | 366.00 | 324.00 | 326.00 | 0.2M |
| 2021-09-24 | 322.00 | 364.00 | 312.00 | 348.00 | 0.4M |
| 2021-09-23 | 320.00 | 322.00 | 320.00 | 322.00 | 0.1M |
| 2021-09-22 | 322.00 | 322.00 | 320.00 | 320.00 | 0.0M |
| 2021-09-21 | 318.00 | 326.00 | 306.00 | 322.00 | 0.0M |
| 2021-09-20 | 318.00 | 320.00 | 300.00 | 300.00 | 0.0M |
| 2021-09-17 | 324.00 | 326.00 | 302.00 | 320.00 | 0.1M |
| 2021-09-16 | 324.00 | 324.00 | 324.00 | 324.00 | 0.0M |
| 2021-09-15 | 320.00 | 324.00 | 316.00 | 324.00 | 0.0M |
| 2021-09-14 | 304.00 | 320.00 | 304.00 | 320.00 | 0.0M |
| 2021-09-13 | 316.00 | 316.00 | 314.00 | 314.00 | 0.0M |
| 2021-09-10 | 312.00 | 324.00 | 306.00 | 318.00 | 0.1M |
| 2021-09-09 | 316.00 | 316.00 | 312.00 | 312.00 | 0.0M |
| 2021-09-08 | 312.00 | 316.00 | 312.00 | 314.00 | 0.0M |
| 2021-09-07 | 312.00 | 318.00 | 312.00 | 316.00 | 0.0M |
| 2021-09-06 | 324.00 | 324.00 | 312.00 | 314.00 | 0.0M |
| 2021-09-03 | 324.00 | 324.00 | 312.00 | 312.00 | 0.0M |
| 2021-09-02 | 310.00 | 324.00 | 310.00 | 324.00 | 0.0M |
| 2021-09-01 | 324.00 | 324.00 | 304.00 | 308.00 | 0.0M |
| 2021-08-31 | 314.00 | 314.00 | 308.00 | 308.00 | 0.0M |
| 2021-08-30 | 310.00 | 326.00 | 310.00 | 312.00 | 0.0M |
| 2021-08-27 | 312.00 | 322.00 | 308.00 | 312.00 | 0.0M |
| 2021-08-26 | 306.00 | 330.00 | 306.00 | 316.00 | 0.0M |
| 2021-08-25 | 332.00 | 332.00 | 302.00 | 306.00 | 0.2M |
| 2021-08-24 | 332.00 | 332.00 | 318.00 | 324.00 | 0.0M |
| 2021-08-23 | 332.00 | 332.00 | 332.00 | 332.00 | 0.0M |
| 2021-08-20 | 332.00 | 340.00 | 330.00 | 332.00 | 0.0M |
| 2021-08-19 | 336.00 | 336.00 | 314.00 | 332.00 | 0.0M |
| 2021-08-18 | 332.00 | 382.00 | 312.00 | 336.00 | 0.1M |
| 2021-08-16 | 328.00 | 332.00 | 326.00 | 332.00 | 0.0M |
| 2021-08-13 | 320.00 | 328.00 | 320.00 | 328.00 | 0.0M |
| 2021-08-12 | 316.00 | 336.00 | 300.00 | 328.00 | 0.1M |
| 2021-08-10 | 316.00 | 316.00 | 302.00 | 316.00 | 0.0M |
| 2021-08-09 | 320.00 | 320.00 | 314.00 | 316.00 | 0.0M |
| 2021-08-06 | 320.00 | 320.00 | 300.00 | 320.00 | 0.0M |
| 2021-08-05 | 334.00 | 334.00 | 318.00 | 320.00 | 0.0M |
| 2021-08-04 | 336.00 | 336.00 | 314.00 | 334.00 | 0.0M |
| 2021-08-03 | 322.00 | 336.00 | 310.00 | 336.00 | 0.0M |
| 2021-08-02 | 332.00 | 332.00 | 322.00 | 322.00 | 0.0M |
| 2021-07-30 | 338.00 | 338.00 | 330.00 | 332.00 | 0.0M |
| 2021-07-29 | 340.00 | 340.00 | 330.00 | 340.00 | 0.0M |
| 2021-07-28 | 340.00 | 340.00 | 338.00 | 340.00 | 0.0M |
| 2021-07-27 | 358.00 | 358.00 | 340.00 | 340.00 | 0.0M |
| 2021-07-26 | 350.00 | 350.00 | 348.00 | 348.00 | 0.0M |
| 2021-07-23 | 346.00 | 346.00 | 346.00 | 346.00 | 0.0M |
| 2021-07-22 | 336.00 | 350.00 | 336.00 | 346.00 | 0.0M |
| 2021-07-21 | 336.00 | 336.00 | 334.00 | 334.00 | 0.0M |
| 2021-07-19 | 324.00 | 336.00 | 318.00 | 334.00 | 0.0M |
| 2021-07-16 | 326.00 | 326.00 | 322.00 | 322.00 | 0.0M |
| 2021-07-15 | 336.00 | 336.00 | 322.00 | 326.00 | 0.0M |
| 2021-07-14 | 312.00 | 324.00 | 312.00 | 324.00 | 0.0M |
| 2021-07-13 | 320.00 | 326.00 | 304.00 | 318.00 | 0.0M |
| 2021-07-12 | 328.00 | 328.00 | 318.00 | 318.00 | 0.0M |
| 2021-07-09 | 322.00 | 330.00 | 318.00 | 318.00 | 0.0M |
| 2021-07-08 | 330.00 | 338.00 | 322.00 | 330.00 | 0.0M |
| 2021-07-07 | 310.00 | 330.00 | 310.00 | 330.00 | 0.0M |
| 2021-07-06 | 308.00 | 380.00 | 308.00 | 332.00 | 0.5M |
| 2021-07-05 | 310.00 | 310.00 | 300.00 | 310.00 | 0.0M |
| 2021-07-02 | 304.00 | 326.00 | 288.00 | 310.00 | 0.0M |
| 2021-07-01 | 308.00 | 320.00 | 292.00 | 308.00 | 0.0M |
| 2021-06-30 | 312.00 | 330.00 | 308.00 | 308.00 | 0.0M |
| 2021-06-29 | 356.00 | 356.00 | 330.00 | 330.00 | 0.0M |
| 2021-06-28 | 342.00 | 400.00 | 320.00 | 354.00 | 0.6M |
| 2021-06-25 | 342.00 | 342.00 | 342.00 | 342.00 | 0.0M |
| 2021-06-24 | 342.00 | 342.00 | 342.00 | 342.00 | 0.0M |
| 2021-06-23 | 342.00 | 342.00 | 330.00 | 340.00 | 0.0M |
| 2021-06-22 | 332.00 | 344.00 | 326.00 | 342.00 | 0.0M |
| 2021-06-21 | 330.00 | 340.00 | 330.00 | 332.00 | 0.0M |
| 2021-06-18 | 344.00 | 360.00 | 332.00 | 342.00 | 0.0M |
| 2021-06-17 | 292.00 | 344.00 | 292.00 | 342.00 | 0.0M |
| 2021-06-16 | 306.00 | 342.00 | 304.00 | 312.00 | 0.1M |
| 2021-06-15 | 308.00 | 308.00 | 306.00 | 306.00 | 0.0M |
| 2021-06-14 | 306.00 | 316.00 | 304.00 | 308.00 | 0.0M |
| 2021-06-11 | 310.00 | 322.00 | 304.00 | 304.00 | 0.0M |
| 2021-06-10 | 310.00 | 322.00 | 310.00 | 310.00 | 0.0M |
| 2021-06-09 | 312.00 | 312.00 | 310.00 | 310.00 | 0.0M |
| 2021-06-08 | 312.00 | 312.00 | 310.00 | 310.00 | 0.0M |
| 2021-06-04 | 310.00 | 312.00 | 310.00 | 312.00 | 0.0M |
| 2021-06-03 | 310.00 | 312.00 | 310.00 | 312.00 | 0.0M |
| 2021-06-02 | 300.00 | 312.00 | 292.00 | 310.00 | 0.0M |
| 2021-05-31 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2021-05-28 | 294.00 | 300.00 | 290.00 | 290.00 | 0.0M |
| 2021-05-27 | 312.00 | 312.00 | 276.00 | 294.00 | 0.0M |
| 2021-05-25 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2021-05-24 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2021-05-21 | 294.00 | 294.00 | 290.00 | 290.00 | 0.0M |
| 2021-05-20 | 292.00 | 298.00 | 292.00 | 294.00 | 0.0M |
| 2021-05-19 | 290.00 | 304.00 | 290.00 | 292.00 | 0.0M |
| 2021-05-18 | 312.00 | 312.00 | 310.00 | 310.00 | 0.0M |
| 2021-05-17 | 296.00 | 312.00 | 296.00 | 312.00 | 0.0M |
| 2021-05-10 | 312.00 | 312.00 | 292.00 | 296.00 | 0.0M |
| 2021-05-07 | 312.00 | 312.00 | 312.00 | 312.00 | 0.0M |
| 2021-05-06 | 312.00 | 312.00 | 312.00 | 312.00 | 0.0M |
| 2021-05-05 | 310.00 | 310.00 | 310.00 | 310.00 | 0.0M |
| 2021-05-04 | 308.00 | 312.00 | 308.00 | 310.00 | 0.0M |
| 2021-05-03 | 296.00 | 310.00 | 296.00 | 308.00 | 0.0M |
| 2021-04-30 | 294.00 | 300.00 | 294.00 | 296.00 | 0.0M |
| 2021-04-29 | 308.00 | 310.00 | 304.00 | 308.00 | 0.0M |
| 2021-04-28 | 316.00 | 316.00 | 296.00 | 308.00 | 0.0M |
| 2021-04-27 | 314.00 | 314.00 | 298.00 | 312.00 | 0.0M |
| 2021-04-26 | 314.00 | 314.00 | 294.00 | 314.00 | 0.0M |
| 2021-04-23 | 314.00 | 314.00 | 314.00 | 314.00 | 0.0M |
| 2021-04-22 | 314.00 | 314.00 | 298.00 | 314.00 | 0.0M |
| 2021-04-21 | 310.00 | 314.00 | 310.00 | 314.00 | 0.0M |
| 2021-04-20 | 316.00 | 316.00 | 314.00 | 314.00 | 0.0M |
| 2021-04-19 | 310.00 | 322.00 | 302.00 | 316.00 | 0.0M |
| 2021-04-16 | 318.00 | 318.00 | 314.00 | 314.00 | 0.0M |
| 2021-04-15 | 308.00 | 318.00 | 292.00 | 318.00 | 0.0M |
| 2021-04-14 | 300.00 | 350.00 | 300.00 | 308.00 | 0.1M |
| 2021-04-13 | 300.00 | 302.00 | 292.00 | 300.00 | 0.0M |
| 2021-04-12 | 290.00 | 302.00 | 280.00 | 292.00 | 0.0M |
| 2021-04-09 | 310.00 | 310.00 | 290.00 | 290.00 | 0.0M |
| 2021-04-08 | 306.00 | 306.00 | 280.00 | 290.00 | 0.1M |
| 2021-04-07 | 290.00 | 290.00 | 280.00 | 286.00 | 0.0M |
| 2021-04-06 | 290.00 | 290.00 | 278.00 | 288.00 | 0.0M |
| 2021-04-05 | 308.00 | 308.00 | 288.00 | 298.00 | 0.1M |
| 2021-04-01 | 330.00 | 330.00 | 308.00 | 308.00 | 0.1M |
| 2021-03-31 | 354.00 | 442.00 | 330.00 | 330.00 | 0.7M |
| 2021-03-30 | 354.00 | 354.00 | 354.00 | 354.00 | 0.0M |
| 2021-03-29 | 330.00 | 354.00 | 330.00 | 354.00 | 0.0M |
| 2021-03-26 | 358.00 | 358.00 | 354.00 | 354.00 | 0.0M |
| 2021-03-25 | 354.00 | 358.00 | 354.00 | 358.00 | 0.0M |
| 2021-03-24 | 354.00 | 354.00 | 354.00 | 354.00 | 0.0M |
| 2021-03-23 | 356.00 | 356.00 | 350.00 | 354.00 | 0.0M |
| 2021-03-19 | 356.00 | 356.00 | 356.00 | 356.00 | 0.0M |
| 2021-03-18 | 356.00 | 356.00 | 356.00 | 356.00 | 0.0M |
| 2021-03-17 | 354.00 | 358.00 | 354.00 | 356.00 | 0.0M |
| 2021-03-16 | 354.00 | 354.00 | 354.00 | 354.00 | 0.0M |
| 2021-03-15 | 348.00 | 354.00 | 348.00 | 354.00 | 0.0M |
| 2021-03-12 | 356.00 | 356.00 | 348.00 | 348.00 | 0.0M |
| 2021-03-10 | 352.00 | 356.00 | 352.00 | 356.00 | 0.0M |
| 2021-03-09 | 338.00 | 352.00 | 338.00 | 352.00 | 0.0M |
| 2021-03-08 | 350.00 | 352.00 | 336.00 | 352.00 | 0.0M |
| 2021-03-05 | 354.00 | 354.00 | 350.00 | 350.00 | 0.0M |
| 2021-03-04 | 344.00 | 354.00 | 344.00 | 354.00 | 0.0M |
| 2021-03-03 | 344.00 | 344.00 | 342.00 | 342.00 | 0.0M |
| 2021-03-02 | 344.00 | 344.00 | 338.00 | 344.00 | 0.0M |
| 2021-03-01 | 342.00 | 342.00 | 340.00 | 342.00 | 0.0M |
| 2021-02-26 | 344.00 | 344.00 | 342.00 | 342.00 | 0.0M |
| 2021-02-25 | 340.00 | 340.00 | 320.00 | 340.00 | 0.0M |
| 2021-02-23 | 346.00 | 346.00 | 344.00 | 344.00 | 0.0M |
| 2021-02-22 | 342.00 | 346.00 | 340.00 | 346.00 | 0.0M |
| 2021-02-18 | 340.00 | 342.00 | 336.00 | 342.00 | 0.0M |
| 2021-02-17 | 340.00 | 340.00 | 340.00 | 340.00 | 0.0M |
| 2021-02-16 | 340.00 | 340.00 | 340.00 | 340.00 | 0.0M |
| 2021-02-15 | 340.00 | 340.00 | 340.00 | 340.00 | 0.0M |
| 2021-02-10 | 340.00 | 340.00 | 340.00 | 340.00 | 0.0M |
| 2021-02-09 | 346.00 | 346.00 | 324.00 | 324.00 | 0.0M |
| 2021-02-08 | 338.00 | 340.00 | 338.00 | 340.00 | 0.0M |
| 2021-02-05 | 338.00 | 338.00 | 338.00 | 338.00 | 0.0M |
| 2021-02-04 | 340.00 | 340.00 | 338.00 | 338.00 | 0.0M |
| 2021-02-03 | 344.00 | 344.00 | 342.00 | 342.00 | 0.0M |
| 2021-02-02 | 338.00 | 338.00 | 338.00 | 338.00 | 0.0M |
| 2021-02-01 | 346.00 | 346.00 | 338.00 | 338.00 | 0.0M |
| 2021-01-29 | 346.00 | 346.00 | 346.00 | 346.00 | 0.0M |
| 2021-01-28 | 346.00 | 346.00 | 346.00 | 346.00 | 0.0M |
| 2021-01-27 | 348.00 | 348.00 | 346.00 | 346.00 | 0.0M |
| 2021-01-25 | 348.00 | 348.00 | 348.00 | 348.00 | 0.0M |
| 2021-01-22 | 348.00 | 348.00 | 348.00 | 348.00 | 0.0M |
| 2021-01-21 | 336.00 | 336.00 | 330.00 | 330.00 | 0.0M |
| 2021-01-20 | 340.00 | 340.00 | 340.00 | 340.00 | 0.0M |
| 2021-01-19 | 344.00 | 346.00 | 340.00 | 340.00 | 0.0M |
| 2021-01-18 | 330.00 | 330.00 | 328.00 | 330.00 | 0.0M |
| 2021-01-15 | 320.00 | 344.00 | 320.00 | 344.00 | 0.0M |
| 2021-01-14 | 324.00 | 324.00 | 320.00 | 320.00 | 0.0M |
| 2021-01-11 | 344.00 | 344.00 | 344.00 | 344.00 | 0.0M |
| 2021-01-08 | 348.00 | 348.00 | 338.00 | 344.00 | 0.0M |
| 2021-01-07 | 348.00 | 348.00 | 348.00 | 348.00 | 0.0M |
| 2021-01-06 | 350.00 | 354.00 | 348.00 | 348.00 | 0.0M |
| 2021-01-05 | 348.00 | 348.00 | 324.00 | 346.00 | 0.0M |
| 2021-01-04 | 276.00 | 348.00 | 276.00 | 348.00 | 0.1M |