760.20
最后更新: 2025-10-03
| 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 | 623.00 | 624.30 | 606.85 | 610.65 | 1.3M |
| 2023-12-28 | 631.60 | 631.95 | 613.40 | 620.05 | 1.2M |
| 2023-12-27 | 621.00 | 644.00 | 619.30 | 627.25 | 3.2M |
| 2023-12-26 | 622.70 | 626.25 | 612.70 | 619.15 | 1.4M |
| 2023-12-22 | 633.00 | 639.95 | 604.10 | 620.05 | 3.3M |
| 2023-12-21 | 564.00 | 630.00 | 556.00 | 624.90 | 6.5M |
| 2023-12-20 | 606.80 | 630.00 | 522.15 | 573.70 | 3.9M |
| 2023-12-19 | 615.65 | 619.85 | 597.15 | 602.25 | 2.2M |
| 2023-12-18 | 596.95 | 633.95 | 596.95 | 612.65 | 9.8M |
| 2023-12-15 | 538.10 | 606.10 | 537.95 | 593.60 | 18.6M |
| 2023-12-14 | 524.70 | 549.00 | 524.70 | 534.95 | 2.4M |
| 2023-12-13 | 520.50 | 526.00 | 516.00 | 520.65 | 0.5M |
| 2023-12-12 | 520.05 | 526.95 | 514.00 | 518.65 | 0.5M |
| 2023-12-11 | 534.00 | 538.75 | 518.05 | 520.05 | 0.8M |
| 2023-12-08 | 526.55 | 534.90 | 517.15 | 533.10 | 1.0M |
| 2023-12-07 | 530.95 | 536.10 | 525.40 | 526.65 | 0.4M |
| 2023-12-06 | 532.45 | 537.95 | 527.00 | 531.05 | 0.5M |
| 2023-12-05 | 536.40 | 542.95 | 528.00 | 531.70 | 0.6M |
| 2023-12-04 | 541.00 | 543.00 | 531.25 | 535.90 | 0.5M |
| 2023-12-01 | 540.00 | 541.35 | 529.00 | 535.05 | 0.7M |
| 2023-11-30 | 529.10 | 539.80 | 527.05 | 538.45 | 0.7M |
| 2023-11-29 | 535.45 | 542.80 | 524.05 | 527.60 | 0.7M |
| 2023-11-28 | 542.50 | 545.70 | 532.00 | 532.70 | 0.4M |
| 2023-11-24 | 540.00 | 543.65 | 537.70 | 539.60 | 0.5M |
| 2023-11-23 | 538.80 | 545.85 | 532.95 | 540.05 | 0.7M |
| 2023-11-22 | 554.40 | 554.40 | 532.60 | 537.25 | 1.2M |
| 2023-11-21 | 537.30 | 555.55 | 534.05 | 550.75 | 2.4M |
| 2023-11-20 | 522.50 | 550.80 | 521.00 | 533.95 | 3.2M |
| 2023-11-17 | 518.20 | 525.30 | 512.55 | 522.45 | 1.0M |
| 2023-11-16 | 502.40 | 527.80 | 500.05 | 515.25 | 2.3M |
| 2023-11-15 | 492.00 | 503.00 | 488.75 | 501.35 | 1.1M |
| 2023-11-13 | 492.00 | 493.25 | 484.25 | 487.80 | 0.3M |
| 2023-11-12 | 484.95 | 494.70 | 484.75 | 491.95 | 0.2M |
| 2023-11-10 | 491.60 | 492.00 | 480.00 | 481.00 | 0.6M |
| 2023-11-09 | 490.50 | 503.00 | 489.30 | 491.65 | 0.8M |
| 2023-11-08 | 497.00 | 503.50 | 486.00 | 489.50 | 0.7M |
| 2023-11-07 | 505.00 | 509.10 | 492.50 | 494.80 | 0.6M |
| 2023-11-06 | 508.65 | 511.00 | 501.20 | 503.70 | 0.4M |
| 2023-11-03 | 502.50 | 507.40 | 498.50 | 504.80 | 0.5M |
| 2023-11-02 | 498.00 | 504.45 | 495.05 | 498.15 | 0.3M |
| 2023-11-01 | 491.85 | 506.60 | 491.00 | 493.85 | 0.9M |
| 2023-10-31 | 491.30 | 499.20 | 486.65 | 490.05 | 0.6M |
| 2023-10-30 | 482.00 | 490.95 | 474.25 | 488.90 | 0.6M |
| 2023-10-27 | 489.30 | 493.45 | 478.55 | 482.15 | 0.9M |
| 2023-10-26 | 474.00 | 491.00 | 456.30 | 484.70 | 1.4M |
| 2023-10-25 | 479.50 | 491.05 | 461.15 | 475.30 | 1.2M |
| 2023-10-23 | 513.85 | 514.15 | 476.70 | 480.30 | 2.6M |
| 2023-10-20 | 514.65 | 525.40 | 507.55 | 511.45 | 1.5M |
| 2023-10-19 | 518.00 | 529.80 | 510.00 | 511.55 | 1.5M |
| 2023-10-18 | 558.70 | 563.00 | 514.00 | 517.65 | 4.3M |
| 2023-10-17 | 549.20 | 577.70 | 543.60 | 550.15 | 2.4M |
| 2023-10-16 | 545.00 | 550.50 | 537.35 | 546.45 | 0.7M |
| 2023-10-13 | 549.20 | 557.75 | 541.10 | 543.75 | 0.8M |
| 2023-10-12 | 543.00 | 564.90 | 538.75 | 554.25 | 1.9M |
| 2023-10-11 | 548.55 | 559.40 | 541.65 | 543.50 | 0.8M |
| 2023-10-10 | 528.10 | 550.00 | 528.10 | 548.40 | 1.4M |
| 2023-10-09 | 523.45 | 526.00 | 512.20 | 525.05 | 0.7M |
| 2023-10-06 | 538.40 | 538.80 | 526.55 | 530.20 | 0.5M |
| 2023-10-05 | 526.90 | 539.90 | 526.90 | 536.25 | 1.1M |
| 2023-10-04 | 528.30 | 532.50 | 517.25 | 523.60 | 0.7M |
| 2023-10-03 | 519.00 | 537.95 | 518.05 | 529.60 | 1.4M |
| 2023-09-29 | 516.00 | 522.40 | 512.10 | 517.40 | 0.7M |
| 2023-09-28 | 527.40 | 534.75 | 509.20 | 513.00 | 0.9M |
| 2023-09-27 | 539.30 | 544.25 | 522.10 | 524.90 | 1.0M |
| 2023-09-26 | 530.85 | 547.90 | 530.30 | 539.55 | 1.2M |
| 2023-09-25 | 515.00 | 541.00 | 515.00 | 530.30 | 1.7M |
| 2023-09-22 | 520.00 | 526.50 | 515.45 | 516.95 | 0.7M |
| 2023-09-21 | 523.05 | 529.85 | 514.05 | 519.55 | 1.0M |
| 2023-09-20 | 514.10 | 532.80 | 506.80 | 524.50 | 1.5M |
| 2023-09-18 | 528.40 | 530.65 | 513.30 | 514.10 | 1.0M |
| 2023-09-15 | 539.25 | 544.20 | 523.90 | 527.75 | 1.1M |
| 2023-09-14 | 513.60 | 559.40 | 513.00 | 535.30 | 5.9M |
| 2023-09-13 | 518.30 | 537.00 | 508.00 | 509.80 | 1.9M |
| 2023-09-12 | 552.65 | 560.90 | 502.10 | 513.20 | 1.6M |
| 2023-09-11 | 561.50 | 566.00 | 547.60 | 550.00 | 0.8M |
| 2023-09-08 | 554.10 | 572.40 | 553.00 | 560.00 | 1.5M |
| 2023-09-07 | 549.50 | 561.00 | 548.30 | 551.85 | 0.9M |
| 2023-09-06 | 561.80 | 575.00 | 543.95 | 547.50 | 2.0M |
| 2023-09-05 | 538.15 | 575.00 | 537.55 | 558.90 | 4.0M |
| 2023-09-04 | 535.70 | 541.90 | 524.40 | 536.15 | 1.3M |
| 2023-09-01 | 531.45 | 540.00 | 522.40 | 533.90 | 2.7M |
| 2023-08-31 | 499.50 | 534.85 | 499.00 | 526.95 | 3.2M |
| 2023-08-30 | 507.85 | 509.90 | 493.10 | 496.90 | 0.7M |
| 2023-08-29 | 512.50 | 513.40 | 503.00 | 504.75 | 0.4M |
| 2023-08-28 | 514.05 | 519.40 | 509.45 | 511.40 | 0.5M |
| 2023-08-25 | 513.00 | 520.45 | 505.00 | 513.70 | 0.6M |
| 2023-08-24 | 517.00 | 522.00 | 514.00 | 516.45 | 0.5M |
| 2023-08-23 | 522.65 | 525.70 | 512.50 | 514.30 | 0.7M |
| 2023-08-22 | 516.30 | 524.00 | 516.00 | 520.35 | 1.3M |
| 2023-08-21 | 506.75 | 514.95 | 502.10 | 512.90 | 0.9M |
| 2023-08-18 | 512.90 | 512.90 | 498.10 | 505.15 | 1.2M |
| 2023-08-17 | 515.30 | 522.70 | 509.35 | 512.95 | 1.2M |
| 2023-08-16 | 503.45 | 520.00 | 500.80 | 513.30 | 1.3M |
| 2023-08-14 | 501.00 | 528.80 | 496.05 | 502.55 | 2.4M |
| 2023-08-11 | 516.95 | 519.50 | 497.05 | 502.60 | 1.1M |
| 2023-08-10 | 490.45 | 529.10 | 488.80 | 514.10 | 6.6M |
| 2023-08-09 | 483.25 | 492.00 | 481.45 | 487.25 | 1.1M |
| 2023-08-08 | 490.50 | 494.95 | 477.50 | 481.30 | 1.5M |
| 2023-08-07 | 490.70 | 495.20 | 485.70 | 488.10 | 1.0M |
| 2023-08-04 | 482.90 | 492.40 | 482.00 | 488.00 | 1.3M |
| 2023-08-03 | 479.00 | 488.00 | 476.10 | 479.80 | 0.9M |
| 2023-08-02 | 491.00 | 492.40 | 468.25 | 481.45 | 1.4M |
| 2023-08-01 | 498.90 | 504.20 | 487.10 | 491.00 | 1.8M |
| 2023-07-31 | 491.70 | 504.45 | 486.50 | 497.40 | 2.6M |
| 2023-07-28 | 487.00 | 497.35 | 482.10 | 491.70 | 1.8M |
| 2023-07-27 | 484.65 | 497.40 | 480.00 | 485.30 | 2.2M |
| 2023-07-26 | 486.80 | 490.00 | 481.00 | 484.05 | 1.6M |
| 2023-07-25 | 471.95 | 494.50 | 471.20 | 485.20 | 4.5M |
| 2023-07-24 | 484.00 | 491.00 | 464.00 | 469.05 | 4.5M |
| 2023-07-21 | 462.20 | 493.70 | 458.00 | 485.25 | 11.4M |
| 2023-07-20 | 458.05 | 475.00 | 435.10 | 461.85 | 10.3M |
| 2023-07-19 | 452.00 | 461.80 | 445.10 | 457.65 | 3.1M |
| 2023-07-18 | 440.95 | 453.65 | 430.05 | 449.95 | 3.7M |
| 2023-07-17 | 428.90 | 445.55 | 428.60 | 438.85 | 4.9M |
| 2023-07-14 | 410.30 | 429.20 | 405.40 | 426.55 | 4.7M |
| 2023-07-13 | 398.00 | 425.90 | 397.25 | 408.05 | 8.0M |
| 2023-07-12 | 387.85 | 398.50 | 382.50 | 396.40 | 1.6M |
| 2023-07-11 | 384.70 | 393.95 | 383.70 | 387.90 | 0.9M |
| 2023-07-10 | 389.80 | 390.00 | 382.40 | 383.70 | 0.7M |
| 2023-07-07 | 390.00 | 397.90 | 385.80 | 388.15 | 0.8M |
| 2023-07-06 | 383.60 | 395.40 | 382.70 | 390.00 | 1.5M |
| 2023-07-05 | 384.70 | 388.95 | 381.10 | 382.45 | 1.3M |
| 2023-07-04 | 386.85 | 399.85 | 382.15 | 383.40 | 1.2M |
| 2023-07-03 | 388.50 | 393.00 | 383.95 | 385.75 | 0.7M |
| 2023-06-30 | 383.20 | 394.20 | 383.00 | 386.95 | 1.1M |
| 2023-06-28 | 384.80 | 389.95 | 380.55 | 381.75 | 0.7M |
| 2023-06-27 | 382.15 | 385.20 | 380.25 | 383.40 | 1.0M |
| 2023-06-26 | 385.10 | 392.00 | 376.00 | 382.15 | 1.0M |
| 2023-06-23 | 400.70 | 400.70 | 382.00 | 385.00 | 0.9M |
| 2023-06-22 | 415.00 | 418.70 | 398.00 | 400.90 | 1.7M |
| 2023-06-21 | 386.95 | 415.90 | 386.05 | 407.00 | 2.6M |
| 2023-06-20 | 391.00 | 394.25 | 383.70 | 384.70 | 0.7M |
| 2023-06-19 | 395.50 | 396.40 | 390.00 | 391.05 | 0.8M |
| 2023-06-16 | 394.85 | 399.60 | 388.85 | 395.20 | 1.3M |
| 2023-06-15 | 387.10 | 400.00 | 387.00 | 393.60 | 1.1M |
| 2023-06-14 | 396.15 | 397.30 | 383.05 | 387.15 | 0.8M |
| 2023-06-13 | 396.00 | 404.85 | 393.20 | 395.75 | 1.3M |
| 2023-06-12 | 399.80 | 402.10 | 390.55 | 394.40 | 0.8M |
| 2023-06-09 | 395.55 | 399.75 | 388.65 | 398.55 | 0.9M |
| 2023-06-08 | 395.50 | 402.20 | 391.10 | 395.50 | 1.8M |
| 2023-06-07 | 395.00 | 402.45 | 391.30 | 394.45 | 1.2M |
| 2023-06-06 | 404.10 | 404.20 | 390.00 | 392.25 | 1.2M |
| 2023-06-05 | 405.00 | 409.40 | 396.10 | 403.45 | 2.0M |
| 2023-06-02 | 390.90 | 411.75 | 388.85 | 403.55 | 5.1M |
| 2023-06-01 | 370.75 | 393.50 | 370.00 | 388.75 | 5.5M |
| 2023-05-31 | 368.95 | 374.75 | 363.95 | 369.65 | 1.1M |
| 2023-05-30 | 369.75 | 379.30 | 367.20 | 370.00 | 1.3M |
| 2023-05-29 | 378.30 | 379.70 | 366.85 | 370.55 | 1.0M |
| 2023-05-26 | 361.65 | 384.65 | 359.50 | 376.40 | 5.1M |
| 2023-05-25 | 350.00 | 363.40 | 350.00 | 359.85 | 1.8M |
| 2023-05-24 | 350.50 | 356.95 | 349.50 | 349.95 | 0.8M |
| 2023-05-23 | 355.05 | 363.60 | 350.00 | 355.45 | 1.1M |
| 2023-05-22 | 353.85 | 357.95 | 348.00 | 354.65 | 1.3M |
| 2023-05-19 | 350.95 | 360.55 | 346.00 | 353.85 | 1.9M |
| 2023-05-18 | 352.00 | 365.00 | 346.25 | 349.25 | 2.8M |
| 2023-05-17 | 352.90 | 358.65 | 343.35 | 349.00 | 2.4M |
| 2023-05-16 | 383.00 | 383.50 | 349.00 | 351.65 | 9.6M |
| 2023-05-15 | 341.80 | 389.80 | 340.60 | 384.15 | 19.4M |
| 2023-05-12 | 325.00 | 343.50 | 315.00 | 339.50 | 14.8M |
| 2023-05-11 | 306.90 | 314.00 | 306.05 | 310.25 | 1.3M |
| 2023-05-10 | 307.75 | 316.80 | 302.30 | 304.30 | 1.9M |
| 2023-05-09 | 303.25 | 309.00 | 300.25 | 305.60 | 0.8M |
| 2023-05-08 | 307.60 | 311.90 | 302.00 | 303.90 | 1.2M |
| 2023-05-05 | 299.65 | 309.95 | 299.00 | 304.10 | 1.9M |
| 2023-05-04 | 289.10 | 303.10 | 286.20 | 299.70 | 1.8M |
| 2023-05-03 | 283.00 | 291.75 | 281.10 | 288.20 | 2.3M |
| 2023-05-02 | 279.00 | 286.60 | 279.00 | 283.65 | 0.9M |
| 2023-04-28 | 277.00 | 279.75 | 276.05 | 278.25 | 0.4M |
| 2023-04-27 | 274.00 | 277.50 | 270.15 | 276.70 | 0.4M |
| 2023-04-26 | 269.00 | 275.50 | 267.95 | 273.70 | 0.6M |
| 2023-04-25 | 272.20 | 273.40 | 267.05 | 267.95 | 0.3M |
| 2023-04-24 | 270.00 | 274.55 | 267.15 | 272.10 | 0.5M |
| 2023-04-21 | 266.60 | 274.40 | 265.50 | 269.25 | 0.7M |
| 2023-04-20 | 266.90 | 267.95 | 261.00 | 266.55 | 0.6M |
| 2023-04-19 | 264.40 | 266.90 | 262.55 | 265.95 | 0.5M |
| 2023-04-18 | 269.50 | 270.90 | 259.30 | 262.80 | 1.2M |
| 2023-04-17 | 275.50 | 275.50 | 265.10 | 268.10 | 1.3M |
| 2023-04-13 | 283.15 | 284.40 | 277.25 | 280.25 | 0.4M |
| 2023-04-12 | 287.95 | 290.00 | 282.15 | 284.85 | 1.2M |
| 2023-04-11 | 286.90 | 289.90 | 283.00 | 288.50 | 1.0M |
| 2023-04-10 | 281.70 | 291.00 | 277.90 | 286.15 | 1.5M |
| 2023-04-06 | 276.40 | 283.95 | 276.10 | 280.40 | 0.9M |
| 2023-04-05 | 276.60 | 279.95 | 275.00 | 276.00 | 0.4M |
| 2023-04-03 | 275.00 | 283.10 | 274.65 | 276.60 | 1.0M |
| 2023-03-31 | 268.80 | 278.00 | 268.00 | 274.35 | 1.1M |
| 2023-03-29 | 268.75 | 269.95 | 264.00 | 266.65 | 0.8M |
| 2023-03-28 | 262.90 | 271.00 | 261.90 | 267.45 | 1.1M |
| 2023-03-27 | 266.65 | 266.85 | 258.80 | 262.45 | 0.9M |
| 2023-03-24 | 267.15 | 271.90 | 263.60 | 265.40 | 0.6M |
| 2023-03-23 | 271.50 | 274.65 | 264.20 | 267.15 | 0.8M |
| 2023-03-22 | 274.90 | 278.30 | 271.60 | 272.40 | 0.6M |
| 2023-03-21 | 272.55 | 276.90 | 271.10 | 273.05 | 0.7M |
| 2023-03-20 | 277.00 | 277.00 | 264.00 | 270.00 | 1.1M |
| 2023-03-17 | 271.85 | 283.10 | 270.95 | 277.50 | 2.6M |
| 2023-03-16 | 267.90 | 277.00 | 264.70 | 268.10 | 1.1M |
| 2023-03-15 | 270.75 | 275.90 | 266.50 | 267.90 | 1.1M |
| 2023-03-14 | 268.70 | 273.50 | 263.10 | 267.15 | 1.1M |
| 2023-03-13 | 273.00 | 276.25 | 266.00 | 268.55 | 1.4M |
| 2023-03-10 | 278.50 | 282.75 | 272.10 | 274.40 | 1.3M |
| 2023-03-09 | 278.95 | 286.35 | 277.55 | 282.95 | 1.4M |
| 2023-03-08 | 278.10 | 279.80 | 274.00 | 277.70 | 0.9M |
| 2023-03-06 | 272.00 | 282.75 | 272.00 | 280.65 | 1.9M |
| 2023-03-03 | 279.80 | 283.25 | 267.10 | 269.35 | 1.9M |
| 2023-03-02 | 287.00 | 289.50 | 275.00 | 276.55 | 1.2M |
| 2023-03-01 | 290.80 | 293.60 | 285.65 | 287.70 | 1.6M |
| 2023-02-28 | 280.70 | 296.45 | 279.05 | 290.30 | 4.1M |
| 2023-02-27 | 288.65 | 291.55 | 277.50 | 279.50 | 2.8M |
| 2023-02-24 | 301.65 | 305.20 | 285.00 | 291.60 | 3.6M |
| 2023-02-23 | 288.80 | 304.40 | 280.70 | 300.60 | 7.2M |
| 2023-02-22 | 290.00 | 308.45 | 284.05 | 286.10 | 10.4M |
| 2023-02-21 | 273.00 | 295.90 | 270.35 | 293.45 | 8.4M |
| 2023-02-20 | 268.20 | 276.95 | 261.15 | 271.20 | 2.6M |
| 2023-02-17 | 265.00 | 270.00 | 261.70 | 266.90 | 3.9M |
| 2023-02-16 | 261.15 | 268.00 | 257.50 | 265.30 | 2.2M |
| 2023-02-15 | 256.75 | 260.90 | 252.05 | 258.30 | 1.1M |
| 2023-02-14 | 252.50 | 261.00 | 246.50 | 256.85 | 1.7M |
| 2023-02-13 | 263.00 | 263.35 | 248.80 | 251.20 | 1.6M |
| 2023-02-10 | 253.40 | 263.50 | 251.25 | 262.40 | 2.2M |
| 2023-02-09 | 253.15 | 255.50 | 248.65 | 253.30 | 1.3M |
| 2023-02-08 | 247.40 | 257.30 | 244.05 | 252.25 | 3.9M |
| 2023-02-07 | 232.65 | 247.00 | 232.65 | 245.30 | 3.3M |
| 2023-02-06 | 235.80 | 236.95 | 230.60 | 232.65 | 0.6M |
| 2023-02-03 | 236.95 | 238.55 | 234.00 | 235.10 | 0.6M |
| 2023-02-02 | 232.05 | 240.20 | 231.95 | 235.70 | 0.8M |
| 2023-02-01 | 233.00 | 239.70 | 231.50 | 233.95 | 2.8M |
| 2023-01-31 | 222.60 | 232.50 | 218.55 | 230.30 | 0.8M |
| 2023-01-30 | 221.00 | 225.40 | 218.30 | 222.00 | 1.1M |
| 2023-01-27 | 231.00 | 233.15 | 218.30 | 221.00 | 1.2M |
| 2023-01-25 | 228.00 | 234.10 | 226.10 | 231.00 | 2.6M |
| 2023-01-24 | 224.00 | 239.00 | 223.10 | 228.00 | 9.0M |
| 2023-01-23 | 219.50 | 223.00 | 215.60 | 221.40 | 0.7M |
| 2023-01-20 | 223.55 | 227.45 | 217.10 | 218.40 | 1.4M |
| 2023-01-19 | 217.90 | 224.20 | 211.90 | 222.40 | 1.0M |
| 2023-01-18 | 217.00 | 224.00 | 217.00 | 218.45 | 1.0M |
| 2023-01-17 | 213.30 | 218.00 | 212.20 | 216.80 | 0.8M |
| 2023-01-16 | 212.30 | 216.40 | 211.65 | 213.30 | 0.7M |
| 2023-01-13 | 213.50 | 214.00 | 209.50 | 211.20 | 0.6M |
| 2023-01-12 | 214.00 | 215.00 | 209.10 | 212.40 | 0.8M |
| 2023-01-11 | 207.40 | 214.70 | 205.40 | 213.60 | 1.2M |
| 2023-01-10 | 208.20 | 209.25 | 206.00 | 206.70 | 0.4M |
| 2023-01-09 | 211.00 | 212.80 | 206.90 | 208.05 | 2.5M |
| 2023-01-06 | 210.05 | 211.20 | 207.75 | 208.75 | 0.5M |
| 2023-01-05 | 213.20 | 214.45 | 209.25 | 210.05 | 1.3M |
| 2023-01-04 | 215.60 | 215.60 | 211.50 | 213.30 | 0.4M |
| 2023-01-03 | 215.90 | 219.20 | 215.05 | 215.70 | 0.5M |
| 2023-01-02 | 213.70 | 215.20 | 211.75 | 214.50 | 0.3M |