533.00
最后更新: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 419.05 | 419.05 | 419.05 | 419.05 | 0.0M |
| 2024-12-30 | 410.85 | 410.85 | 410.85 | 410.85 | 0.0M |
| 2024-12-27 | 419.20 | 419.20 | 402.80 | 402.80 | 0.0M |
| 2024-12-26 | 411.40 | 419.60 | 411.00 | 411.00 | 0.0M |
| 2024-12-24 | 411.40 | 428.10 | 411.40 | 411.40 | 0.0M |
| 2024-12-23 | 436.85 | 436.85 | 419.75 | 419.75 | 0.0M |
| 2024-12-20 | 428.30 | 428.30 | 428.30 | 428.30 | 0.0M |
| 2024-12-19 | 454.50 | 454.80 | 437.00 | 437.00 | 0.0M |
| 2024-12-18 | 446.05 | 446.05 | 445.90 | 445.90 | 0.0M |
| 2024-12-17 | 437.35 | 437.35 | 437.35 | 437.35 | 0.0M |
| 2024-12-16 | 428.80 | 428.80 | 428.80 | 428.80 | 0.0M |
| 2024-12-13 | 420.40 | 420.40 | 420.40 | 420.40 | 0.0M |
| 2024-12-12 | 412.20 | 412.20 | 412.20 | 412.20 | 0.0M |
| 2024-12-11 | 404.15 | 404.15 | 404.15 | 404.15 | 0.0M |
| 2024-12-10 | 396.25 | 396.25 | 396.25 | 396.25 | 0.0M |
| 2024-12-09 | 388.50 | 388.50 | 388.50 | 388.50 | 0.0M |
| 2024-12-06 | 380.90 | 380.90 | 380.90 | 380.90 | 0.0M |
| 2024-12-05 | 373.45 | 373.45 | 373.45 | 373.45 | 0.0M |
| 2024-12-04 | 366.05 | 380.25 | 366.05 | 366.15 | 0.0M |
| 2024-12-03 | 380.15 | 380.15 | 372.80 | 372.80 | 0.0M |
| 2024-12-02 | 372.70 | 372.70 | 372.70 | 372.70 | 0.0M |
| 2024-11-29 | 365.40 | 365.40 | 365.40 | 365.40 | 0.0M |
| 2024-11-28 | 372.80 | 372.80 | 358.25 | 358.25 | 0.0M |
| 2024-11-27 | 365.50 | 365.50 | 365.50 | 365.50 | 0.0M |
| 2024-11-26 | 358.35 | 358.35 | 358.35 | 358.35 | 0.0M |
| 2024-11-25 | 351.35 | 351.35 | 351.35 | 351.35 | 0.0M |
| 2024-11-22 | 344.50 | 344.50 | 344.50 | 344.50 | 0.0M |
| 2024-11-21 | 337.75 | 337.75 | 337.75 | 337.75 | 0.0M |
| 2024-11-19 | 331.15 | 331.15 | 331.15 | 331.15 | 0.0M |
| 2024-11-18 | 331.10 | 331.10 | 324.70 | 324.70 | 0.0M |
| 2024-11-14 | 324.65 | 324.65 | 324.65 | 324.65 | 0.0M |
| 2024-11-13 | 331.25 | 331.25 | 319.00 | 331.25 | 0.0M |
| 2024-11-12 | 324.75 | 324.80 | 324.75 | 324.80 | 0.0M |
| 2024-11-11 | 318.45 | 318.45 | 318.45 | 318.45 | 0.0M |
| 2024-11-08 | 312.00 | 312.25 | 312.00 | 312.25 | 0.0M |
| 2024-11-07 | 306.15 | 306.15 | 306.15 | 306.15 | 0.0M |
| 2024-11-06 | 300.15 | 300.15 | 300.15 | 300.15 | 0.0M |
| 2024-11-05 | 285.90 | 285.90 | 285.90 | 285.90 | 0.0M |
| 2024-11-04 | 272.30 | 272.30 | 272.30 | 272.30 | 0.0M |
| 2024-10-31 | 259.35 | 259.35 | 259.35 | 259.35 | 0.0M |
| 2024-10-30 | 249.70 | 249.70 | 226.10 | 247.00 | 0.0M |
| 2024-10-29 | 226.40 | 237.95 | 226.40 | 237.95 | 0.0M |
| 2024-10-28 | 238.30 | 238.30 | 238.30 | 238.30 | 0.0M |
| 2024-10-25 | 250.80 | 250.80 | 250.80 | 250.80 | 0.0M |
| 2024-10-24 | 263.95 | 263.95 | 263.95 | 263.95 | 0.0M |
| 2024-10-23 | 264.00 | 277.80 | 264.00 | 277.80 | 0.0M |
| 2024-10-21 | 277.85 | 277.90 | 277.85 | 277.85 | 0.0M |
| 2024-10-18 | 293.05 | 293.05 | 292.45 | 292.45 | 0.0M |
| 2024-10-17 | 308.05 | 308.10 | 307.80 | 307.80 | 0.0M |
| 2024-10-16 | 324.00 | 324.00 | 323.95 | 323.95 | 0.0M |
| 2024-10-15 | 323.95 | 340.95 | 323.95 | 340.95 | 0.0M |
| 2024-10-14 | 340.20 | 376.00 | 340.20 | 341.00 | 0.0M |
| 2024-10-11 | 358.10 | 358.10 | 358.10 | 358.10 | 0.0M |
| 2024-10-10 | 365.40 | 365.40 | 365.40 | 365.40 | 0.0M |
| 2024-10-09 | 372.85 | 372.85 | 372.85 | 372.85 | 0.0M |
| 2024-10-08 | 380.45 | 380.45 | 380.45 | 380.45 | 0.0M |
| 2024-10-07 | 388.20 | 388.20 | 388.20 | 388.20 | 0.0M |
| 2024-10-04 | 396.10 | 396.10 | 396.10 | 396.10 | 0.0M |
| 2024-10-03 | 404.15 | 404.15 | 404.15 | 404.15 | 0.0M |
| 2024-10-01 | 412.35 | 412.35 | 412.35 | 412.35 | 0.0M |
| 2024-09-30 | 420.75 | 420.75 | 420.75 | 420.75 | 0.0M |
| 2024-09-27 | 429.30 | 429.30 | 429.30 | 429.30 | 0.0M |
| 2024-09-26 | 438.05 | 438.05 | 438.05 | 438.05 | 0.0M |
| 2024-09-24 | 446.95 | 450.00 | 446.95 | 446.95 | 0.0M |
| 2024-09-23 | 473.95 | 473.95 | 456.05 | 456.05 | 0.0M |
| 2024-09-20 | 465.35 | 465.35 | 465.35 | 465.35 | 0.0M |
| 2024-09-19 | 456.25 | 456.25 | 456.25 | 456.25 | 0.0M |
| 2024-09-18 | 447.35 | 447.35 | 447.35 | 447.35 | 0.0M |
| 2024-09-17 | 438.60 | 438.60 | 438.60 | 438.60 | 0.0M |
| 2024-09-16 | 430.00 | 430.00 | 430.00 | 430.00 | 0.0M |
| 2024-09-13 | 421.60 | 421.60 | 421.60 | 421.60 | 0.0M |
| 2024-09-12 | 405.25 | 413.35 | 405.25 | 413.35 | 0.0M |
| 2024-09-11 | 400.00 | 405.25 | 400.00 | 405.25 | 0.0M |
| 2024-09-10 | 397.35 | 397.35 | 397.35 | 397.35 | 0.0M |
| 2024-09-09 | 389.60 | 389.60 | 389.60 | 389.60 | 0.0M |
| 2024-09-06 | 382.00 | 382.00 | 382.00 | 382.00 | 0.0M |
| 2024-09-05 | 375.20 | 375.20 | 375.20 | 375.20 | 0.0M |
| 2024-09-04 | 367.85 | 367.85 | 367.85 | 367.85 | 0.0M |
| 2024-09-03 | 360.65 | 360.65 | 360.65 | 360.65 | 0.0M |
| 2024-09-02 | 353.60 | 353.60 | 353.60 | 353.60 | 0.0M |
| 2024-08-30 | 346.70 | 346.70 | 339.95 | 346.70 | 0.0M |
| 2024-08-29 | 339.95 | 339.95 | 339.95 | 339.95 | 0.0M |
| 2024-08-28 | 333.30 | 333.30 | 333.30 | 333.30 | 0.0M |
| 2024-08-27 | 326.80 | 326.80 | 326.80 | 326.80 | 0.0M |
| 2024-08-26 | 320.40 | 320.40 | 320.40 | 320.40 | 0.0M |
| 2024-08-23 | 314.15 | 314.15 | 314.15 | 314.15 | 0.0M |
| 2024-08-22 | 308.00 | 308.00 | 308.00 | 308.00 | 0.0M |
| 2024-08-21 | 302.00 | 302.00 | 302.00 | 302.00 | 0.0M |
| 2024-08-20 | 296.10 | 296.10 | 296.10 | 296.10 | 0.0M |
| 2024-08-19 | 290.30 | 290.30 | 290.30 | 290.30 | 0.0M |
| 2024-08-16 | 284.65 | 284.65 | 284.65 | 284.65 | 0.0M |
| 2024-08-14 | 279.10 | 279.10 | 279.10 | 279.10 | 0.0M |
| 2024-08-13 | 273.65 | 273.65 | 273.65 | 273.65 | 0.0M |
| 2024-08-12 | 268.30 | 268.30 | 268.30 | 268.30 | 0.0M |
| 2024-08-09 | 263.05 | 263.05 | 263.00 | 263.05 | 0.0M |
| 2024-08-08 | 257.90 | 257.90 | 247.80 | 257.90 | 0.0M |
| 2024-08-07 | 252.85 | 252.85 | 252.85 | 252.85 | 0.0M |
| 2024-08-06 | 247.90 | 247.90 | 247.90 | 247.90 | 0.0M |
| 2024-08-05 | 243.05 | 243.05 | 243.05 | 243.05 | 0.0M |
| 2024-08-02 | 238.30 | 238.30 | 238.30 | 238.30 | 0.0M |
| 2024-08-01 | 233.65 | 233.65 | 233.65 | 233.65 | 0.0M |
| 2024-07-31 | 229.10 | 229.10 | 229.10 | 229.10 | 0.0M |
| 2024-07-30 | 224.65 | 224.65 | 224.65 | 224.65 | 0.0M |
| 2024-07-29 | 215.95 | 220.25 | 215.95 | 220.25 | 0.0M |
| 2024-07-26 | 215.95 | 215.95 | 215.95 | 215.95 | 0.0M |
| 2024-07-25 | 211.75 | 211.75 | 211.75 | 211.75 | 0.0M |
| 2024-07-24 | 207.60 | 207.60 | 207.60 | 207.60 | 0.0M |
| 2024-07-23 | 203.55 | 203.55 | 203.55 | 203.55 | 0.0M |
| 2024-07-22 | 199.60 | 199.60 | 199.60 | 199.60 | 0.0M |
| 2024-07-19 | 195.70 | 195.70 | 195.70 | 195.70 | 0.0M |
| 2024-07-18 | 191.90 | 191.90 | 191.90 | 191.90 | 0.0M |
| 2024-07-16 | 188.15 | 188.15 | 188.15 | 188.15 | 0.0M |
| 2024-07-15 | 184.50 | 184.50 | 184.50 | 184.50 | 0.0M |
| 2024-07-12 | 180.90 | 180.90 | 180.90 | 180.90 | 0.0M |
| 2024-07-11 | 177.40 | 177.40 | 177.40 | 177.40 | 0.0M |
| 2024-07-10 | 173.95 | 173.95 | 173.95 | 173.95 | 0.0M |
| 2024-07-09 | 170.55 | 170.55 | 170.55 | 170.55 | 0.0M |
| 2024-07-08 | 167.00 | 167.25 | 167.00 | 167.25 | 0.0M |
| 2024-07-05 | 164.00 | 164.00 | 164.00 | 164.00 | 0.0M |
| 2024-07-04 | 160.80 | 160.80 | 160.80 | 160.80 | 0.0M |
| 2024-07-03 | 157.65 | 157.65 | 157.65 | 157.65 | 0.0M |
| 2024-07-02 | 154.60 | 154.60 | 154.60 | 154.60 | 0.0M |
| 2024-07-01 | 151.60 | 151.60 | 151.60 | 151.60 | 0.0M |
| 2024-06-28 | 148.65 | 148.65 | 148.65 | 148.65 | 0.0M |
| 2024-06-27 | 145.75 | 145.75 | 145.75 | 145.75 | 0.0M |
| 2024-06-26 | 142.90 | 142.90 | 142.90 | 142.90 | 0.0M |
| 2024-06-25 | 140.10 | 140.10 | 140.10 | 140.10 | 0.0M |
| 2024-06-24 | 137.40 | 137.40 | 137.40 | 137.40 | 0.0M |
| 2024-06-21 | 134.75 | 134.75 | 134.75 | 134.75 | 0.0M |
| 2024-06-20 | 132.15 | 132.15 | 132.15 | 132.15 | 0.0M |
| 2024-06-19 | 129.60 | 129.60 | 129.60 | 129.60 | 0.0M |
| 2024-06-18 | 124.65 | 127.10 | 124.65 | 127.10 | 0.0M |
| 2024-06-14 | 124.65 | 124.65 | 124.65 | 124.65 | 0.0M |
| 2024-06-13 | 122.20 | 122.25 | 122.20 | 122.25 | 0.0M |
| 2024-06-12 | 119.90 | 119.90 | 119.90 | 119.90 | 0.0M |
| 2024-06-11 | 115.30 | 117.55 | 115.30 | 117.55 | 0.0M |
| 2024-06-10 | 115.30 | 115.30 | 115.30 | 115.30 | 0.0M |
| 2024-06-07 | 113.05 | 113.05 | 113.05 | 113.05 | 0.0M |
| 2024-06-06 | 110.85 | 110.85 | 110.85 | 110.85 | 0.0M |
| 2024-06-05 | 108.70 | 108.70 | 108.70 | 108.70 | 0.0M |
| 2024-06-04 | 106.65 | 106.65 | 106.65 | 106.65 | 0.0M |
| 2024-06-03 | 104.60 | 104.60 | 104.60 | 104.60 | 0.0M |
| 2024-05-31 | 102.58 | 102.58 | 102.58 | 102.58 | 0.0M |
| 2024-05-30 | 98.60 | 100.57 | 98.60 | 100.57 | 0.0M |
| 2024-05-29 | 98.60 | 98.60 | 98.50 | 98.60 | 0.0M |
| 2024-05-28 | 96.67 | 96.67 | 96.67 | 96.67 | 0.0M |
| 2024-05-27 | 94.78 | 94.78 | 94.78 | 94.78 | 0.0M |
| 2024-05-24 | 92.93 | 92.93 | 92.93 | 92.93 | 0.0M |
| 2024-05-23 | 91.11 | 91.11 | 91.11 | 91.11 | 0.0M |
| 2024-05-22 | 89.33 | 89.33 | 89.33 | 89.33 | 0.0M |
| 2024-05-21 | 87.58 | 87.58 | 87.58 | 87.58 | 0.0M |
| 2024-05-18 | 85.87 | 85.87 | 85.87 | 85.87 | 0.0M |
| 2024-05-17 | 84.19 | 84.19 | 84.19 | 84.19 | 0.0M |
| 2024-05-16 | 82.54 | 82.54 | 82.54 | 82.54 | 0.0M |
| 2024-05-15 | 80.93 | 80.93 | 80.93 | 80.93 | 0.0M |
| 2024-05-14 | 79.35 | 79.35 | 79.35 | 79.35 | 0.0M |
| 2024-05-13 | 77.80 | 77.80 | 77.80 | 77.80 | 0.0M |
| 2024-05-10 | 76.37 | 76.37 | 76.37 | 76.37 | 0.0M |
| 2024-05-09 | 74.88 | 74.88 | 74.88 | 74.88 | 0.0M |
| 2024-05-08 | 73.42 | 73.42 | 73.42 | 73.42 | 0.0M |
| 2024-05-07 | 71.99 | 71.99 | 71.99 | 71.99 | 0.0M |
| 2024-05-06 | 70.58 | 70.58 | 70.50 | 70.58 | 0.0M |
| 2024-05-03 | 68.00 | 69.20 | 68.00 | 69.20 | 0.0M |
| 2024-05-02 | 67.85 | 67.85 | 67.85 | 67.85 | 0.0M |
| 2024-04-30 | 66.52 | 66.52 | 66.52 | 66.52 | 0.0M |
| 2024-04-29 | 63.36 | 63.36 | 63.36 | 63.36 | 0.0M |
| 2024-04-26 | 60.35 | 60.35 | 60.35 | 60.35 | 0.0M |
| 2024-04-25 | 57.48 | 57.48 | 57.48 | 57.48 | 0.0M |
| 2024-04-24 | 54.75 | 54.75 | 54.75 | 54.75 | 0.0M |
| 2024-04-23 | 52.11 | 57.48 | 52.11 | 52.15 | 0.0M |
| 2024-04-22 | 60.46 | 60.46 | 54.75 | 54.75 | 0.0M |
| 2024-04-19 | 57.59 | 57.59 | 57.59 | 57.59 | 0.0M |
| 2024-04-18 | 63.70 | 63.70 | 60.60 | 60.60 | 0.0M |
| 2024-04-16 | 70.36 | 70.36 | 63.70 | 63.70 | 0.0M |
| 2024-04-15 | 74.00 | 74.00 | 67.01 | 67.01 | 0.0M |
| 2024-04-12 | 70.49 | 70.49 | 70.49 | 70.49 | 0.0M |
| 2024-04-10 | 67.14 | 67.14 | 67.14 | 67.14 | 0.0M |
| 2024-04-09 | 63.95 | 63.95 | 63.95 | 63.95 | 0.0M |
| 2024-04-08 | 60.91 | 60.91 | 60.91 | 60.91 | 0.0M |
| 2024-04-05 | 61.86 | 61.86 | 58.01 | 58.01 | 0.0M |
| 2024-04-04 | 64.50 | 65.10 | 58.92 | 58.92 | 0.0M |
| 2024-04-03 | 60.01 | 64.50 | 60.01 | 62.00 | 0.0M |
| 2024-04-02 | 61.70 | 61.70 | 61.70 | 61.70 | 0.0M |
| 2024-04-01 | 64.88 | 64.89 | 61.29 | 64.89 | 0.0M |
| 2024-03-28 | 61.80 | 64.90 | 61.80 | 61.80 | 0.0M |
| 2024-03-27 | 61.96 | 65.05 | 61.96 | 65.05 | 0.0M |
| 2024-03-26 | 59.00 | 61.96 | 59.00 | 61.96 | 0.0M |
| 2024-03-22 | 61.00 | 61.00 | 59.01 | 59.01 | 0.0M |
| 2024-03-21 | 64.00 | 64.05 | 58.05 | 58.11 | 0.0M |
| 2024-03-20 | 67.15 | 67.15 | 61.00 | 61.00 | 0.0M |
| 2024-03-19 | 58.20 | 64.00 | 58.20 | 64.00 | 0.0M |
| 2024-03-18 | 67.00 | 67.47 | 61.05 | 61.05 | 0.0M |
| 2024-03-15 | 64.26 | 64.26 | 64.26 | 64.26 | 0.0M |
| 2024-03-14 | 67.56 | 67.56 | 61.20 | 61.20 | 0.0M |
| 2024-03-13 | 64.35 | 64.35 | 64.35 | 64.35 | 0.0M |
| 2024-03-12 | 61.29 | 61.29 | 61.29 | 61.29 | 0.0M |
| 2024-03-11 | 58.38 | 58.38 | 58.38 | 58.38 | 0.0M |
| 2024-03-07 | 55.60 | 55.60 | 55.60 | 55.60 | 0.1M |
| 2024-03-06 | 52.96 | 52.96 | 52.96 | 52.96 | 0.0M |
| 2024-03-05 | 50.44 | 50.44 | 50.44 | 50.44 | 0.0M |
| 2024-03-04 | 48.04 | 48.04 | 48.04 | 48.04 | 0.0M |
| 2024-03-01 | 45.76 | 45.76 | 45.76 | 45.76 | 0.0M |
| 2024-02-29 | 43.59 | 43.59 | 43.59 | 43.59 | 0.0M |
| 2024-02-28 | 41.52 | 41.52 | 41.52 | 41.52 | 0.1M |
| 2024-02-27 | 40.01 | 42.10 | 39.55 | 39.55 | 0.0M |
| 2024-02-26 | 41.81 | 41.81 | 40.10 | 40.10 | 0.0M |
| 2024-02-23 | 44.01 | 46.21 | 41.81 | 41.81 | 0.0M |
| 2024-02-22 | 43.94 | 48.56 | 43.94 | 44.01 | 0.0M |
| 2024-02-21 | 46.20 | 46.25 | 46.20 | 46.25 | 0.0M |
| 2024-02-20 | 53.73 | 53.73 | 48.63 | 48.63 | 0.0M |
| 2024-02-19 | 51.18 | 56.56 | 51.18 | 51.18 | 0.0M |
| 2024-02-16 | 59.53 | 59.53 | 53.87 | 53.87 | 0.0M |
| 2024-02-15 | 56.60 | 59.50 | 56.60 | 56.70 | 0.0M |
| 2024-02-14 | 61.00 | 65.82 | 59.57 | 59.57 | 0.0M |
| 2024-02-13 | 62.70 | 62.70 | 62.70 | 62.70 | 0.0M |
| 2024-02-12 | 66.05 | 66.05 | 59.81 | 66.00 | 0.0M |
| 2024-02-09 | 57.00 | 62.95 | 57.00 | 62.95 | 0.0M |
| 2024-02-08 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2024-02-07 | 62.18 | 62.18 | 57.15 | 57.15 | 0.1M |
| 2024-02-06 | 59.22 | 59.22 | 59.22 | 59.22 | 0.0M |
| 2024-02-05 | 56.46 | 56.46 | 56.40 | 56.40 | 0.1M |
| 2024-02-02 | 53.78 | 53.78 | 53.78 | 53.78 | 0.0M |
| 2024-02-01 | 51.22 | 51.22 | 51.22 | 51.22 | 0.0M |
| 2024-01-31 | 48.79 | 48.79 | 48.79 | 48.79 | 0.0M |
| 2024-01-30 | 46.47 | 46.47 | 46.47 | 46.47 | 0.0M |
| 2024-01-29 | 44.26 | 44.26 | 44.26 | 44.26 | 0.1M |
| 2024-01-25 | 42.16 | 42.16 | 42.16 | 42.16 | 0.0M |
| 2024-01-24 | 40.16 | 40.16 | 40.16 | 40.16 | 0.0M |
| 2024-01-23 | 38.25 | 38.25 | 38.25 | 38.25 | 0.0M |
| 2024-01-20 | 36.43 | 36.43 | 36.43 | 36.43 | 0.0M |
| 2024-01-19 | 34.70 | 34.70 | 34.70 | 34.70 | 0.1M |
| 2024-01-18 | 40.09 | 40.09 | 36.40 | 36.40 | 0.0M |
| 2024-01-17 | 38.19 | 38.19 | 38.19 | 38.19 | 0.0M |
| 2024-01-15 | 36.38 | 36.38 | 36.38 | 36.38 | 0.0M |
| 2024-01-12 | 37.00 | 37.01 | 34.65 | 34.65 | 0.0M |
| 2024-01-11 | 37.00 | 37.00 | 36.00 | 36.00 | 0.0M |
| 2024-01-09 | 37.00 | 37.00 | 37.00 | 37.00 | 0.0M |
| 2024-01-08 | 37.00 | 37.00 | 37.00 | 37.00 | 0.0M |
| 2024-01-05 | 38.00 | 39.25 | 38.00 | 38.10 | 0.0M |
| 2024-01-04 | 39.25 | 39.25 | 39.25 | 39.25 | 0.0M |
| 2024-01-03 | 40.40 | 40.40 | 40.40 | 40.40 | 0.0M |
| 2024-01-02 | 42.50 | 42.50 | 42.50 | 42.50 | 0.0M |
| 2024-01-01 | 44.20 | 44.21 | 44.20 | 44.21 | 0.0M |