736.30
最后更新: 2025-10-07
| 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 |
|---|---|---|---|---|---|
| 2025-10-07 | 701.85 | 744.10 | 697.00 | 736.30 | 1.3M |
| 2025-10-06 | 720.25 | 722.75 | 695.00 | 705.05 | 0.5M |
| 2025-10-03 | 699.25 | 731.55 | 699.25 | 720.20 | 0.4M |
| 2025-10-01 | 699.65 | 707.00 | 684.30 | 698.85 | 0.4M |
| 2025-09-30 | 707.60 | 714.05 | 691.70 | 698.20 | 0.2M |
| 2025-09-29 | 698.85 | 719.80 | 685.55 | 698.65 | 1.1M |
| 2025-09-26 | 678.65 | 703.00 | 666.10 | 678.95 | 1.1M |
| 2025-09-25 | 679.90 | 685.20 | 667.00 | 678.45 | 0.2M |
| 2025-09-24 | 665.90 | 709.00 | 658.00 | 676.85 | 1.4M |
| 2025-09-23 | 679.95 | 684.00 | 662.30 | 665.90 | 0.5M |
| 2025-09-22 | 645.00 | 688.90 | 643.45 | 677.65 | 1.3M |
| 2025-09-19 | 586.50 | 647.00 | 580.15 | 640.15 | 2.6M |
| 2025-09-18 | 588.75 | 597.30 | 582.65 | 585.60 | 0.1M |
| 2025-09-17 | 599.80 | 602.10 | 584.55 | 586.80 | 0.1M |
| 2025-09-16 | 591.40 | 610.00 | 579.10 | 594.30 | 1.4M |
| 2025-09-15 | 537.00 | 605.00 | 537.00 | 589.15 | 3.3M |
| 2025-09-12 | 526.15 | 538.70 | 526.15 | 533.35 | 0.0M |
| 2025-09-11 | 536.65 | 536.70 | 525.20 | 528.50 | 0.0M |
| 2025-09-10 | 520.00 | 539.30 | 520.00 | 532.60 | 0.1M |
| 2025-09-09 | 528.50 | 530.80 | 517.00 | 518.55 | 0.1M |
| 2025-09-08 | 544.85 | 544.85 | 527.35 | 528.40 | 0.1M |
| 2025-09-05 | 533.85 | 542.25 | 526.40 | 535.60 | 0.1M |
| 2025-09-04 | 549.95 | 549.95 | 532.30 | 533.85 | 0.1M |
| 2025-09-03 | 541.70 | 547.45 | 535.85 | 544.00 | 0.1M |
| 2025-09-02 | 522.05 | 540.85 | 520.05 | 538.45 | 0.2M |
| 2025-09-01 | 518.15 | 527.00 | 515.80 | 521.50 | 0.1M |
| 2025-08-29 | 517.85 | 524.85 | 511.40 | 516.40 | 0.1M |
| 2025-08-28 | 531.00 | 532.20 | 516.40 | 517.85 | 0.0M |
| 2025-08-26 | 538.55 | 539.85 | 530.00 | 531.70 | 0.1M |
| 2025-08-25 | 549.05 | 551.95 | 537.50 | 539.75 | 0.0M |
| 2025-08-22 | 555.55 | 557.10 | 545.90 | 547.00 | 0.1M |
| 2025-08-21 | 540.00 | 560.00 | 540.00 | 552.65 | 0.1M |
| 2025-08-20 | 542.60 | 546.00 | 537.60 | 538.30 | 0.1M |
| 2025-08-19 | 547.60 | 547.60 | 541.80 | 542.60 | 0.0M |
| 2025-08-18 | 548.35 | 548.80 | 540.35 | 543.00 | 0.0M |
| 2025-08-14 | 537.15 | 541.80 | 532.85 | 535.60 | 0.1M |
| 2025-08-13 | 540.35 | 544.95 | 535.85 | 537.00 | 0.1M |
| 2025-08-12 | 537.45 | 544.10 | 535.05 | 536.45 | 0.1M |
| 2025-08-11 | 535.55 | 542.60 | 526.85 | 539.40 | 0.2M |
| 2025-08-08 | 546.15 | 549.55 | 531.30 | 534.30 | 0.1M |
| 2025-08-07 | 539.40 | 549.90 | 534.00 | 546.60 | 0.2M |
| 2025-08-06 | 560.85 | 568.70 | 540.55 | 544.15 | 0.2M |
| 2025-08-05 | 570.05 | 573.55 | 557.65 | 559.85 | 0.1M |
| 2025-08-04 | 565.05 | 568.55 | 558.75 | 561.90 | 0.1M |
| 2025-08-01 | 562.05 | 572.00 | 561.70 | 563.80 | 0.2M |
| 2025-07-31 | 563.60 | 577.50 | 558.00 | 564.85 | 0.1M |
| 2025-07-30 | 583.85 | 587.10 | 572.75 | 579.50 | 0.3M |
| 2025-07-29 | 561.95 | 580.95 | 546.00 | 578.45 | 0.2M |
| 2025-07-28 | 577.75 | 581.65 | 560.05 | 562.95 | 0.1M |
| 2025-07-25 | 582.60 | 606.00 | 571.20 | 573.05 | 1.6M |
| 2025-07-24 | 568.85 | 569.50 | 555.25 | 562.40 | 0.2M |
| 2025-07-23 | 572.20 | 572.20 | 558.30 | 563.00 | 0.2M |
| 2025-07-22 | 585.00 | 595.00 | 567.00 | 569.90 | 0.1M |
| 2025-07-21 | 590.15 | 592.85 | 581.05 | 582.85 | 0.2M |
| 2025-07-18 | 601.45 | 603.75 | 587.00 | 589.35 | 0.3M |
| 2025-07-17 | 609.00 | 613.60 | 599.45 | 601.40 | 0.3M |
| 2025-07-16 | 610.00 | 619.80 | 599.65 | 606.30 | 0.4M |
| 2025-07-15 | 574.75 | 616.85 | 569.60 | 607.60 | 0.6M |
| 2025-07-14 | 562.00 | 574.60 | 551.40 | 571.35 | 0.3M |
| 2025-07-11 | 556.05 | 579.00 | 553.50 | 561.30 | 0.3M |
| 2025-07-10 | 548.05 | 563.00 | 548.05 | 554.60 | 0.1M |
| 2025-07-09 | 552.65 | 554.70 | 546.30 | 547.40 | 0.0M |
| 2025-07-08 | 544.35 | 552.00 | 534.00 | 550.35 | 0.1M |
| 2025-07-07 | 545.00 | 551.00 | 541.30 | 543.60 | 0.1M |
| 2025-07-04 | 543.75 | 549.40 | 538.80 | 547.45 | 0.1M |
| 2025-07-03 | 554.10 | 554.65 | 544.25 | 545.50 | 0.1M |
| 2025-07-02 | 565.40 | 565.65 | 550.00 | 553.35 | 0.2M |
| 2025-07-01 | 570.50 | 581.10 | 563.35 | 565.35 | 0.1M |
| 2025-06-30 | 558.75 | 574.85 | 554.70 | 566.20 | 0.2M |
| 2025-06-27 | 573.85 | 573.85 | 551.75 | 554.00 | 0.2M |
| 2025-06-26 | 571.65 | 579.00 | 562.20 | 564.30 | 0.2M |
| 2025-06-25 | 546.55 | 569.80 | 541.25 | 566.30 | 0.1M |
| 2025-06-24 | 529.00 | 547.95 | 528.95 | 539.50 | 0.4M |
| 2025-06-23 | 511.50 | 524.00 | 505.10 | 519.05 | 0.2M |
| 2025-06-20 | 516.95 | 526.50 | 508.00 | 513.15 | 0.1M |
| 2025-06-19 | 531.70 | 535.00 | 511.95 | 515.00 | 0.1M |
| 2025-06-18 | 534.60 | 545.55 | 523.95 | 527.25 | 0.1M |
| 2025-06-17 | 553.00 | 558.85 | 531.25 | 534.15 | 0.2M |
| 2025-06-16 | 542.10 | 555.90 | 526.95 | 553.00 | 0.2M |
| 2025-06-13 | 498.00 | 551.80 | 498.00 | 545.00 | 0.4M |
| 2025-06-12 | 574.85 | 579.10 | 548.55 | 556.90 | 0.3M |
| 2025-06-11 | 579.85 | 584.15 | 568.00 | 574.90 | 0.1M |
| 2025-06-10 | 590.00 | 594.20 | 574.40 | 577.15 | 0.1M |
| 2025-06-09 | 581.25 | 604.90 | 574.20 | 585.65 | 0.3M |
| 2025-06-06 | 572.00 | 585.80 | 568.45 | 577.30 | 0.1M |
| 2025-06-05 | 571.40 | 583.45 | 569.10 | 570.45 | 0.2M |
| 2025-06-04 | 584.95 | 584.95 | 562.50 | 571.15 | 0.1M |
| 2025-06-03 | 584.05 | 595.50 | 576.85 | 580.85 | 0.2M |
| 2025-06-02 | 565.00 | 586.00 | 535.55 | 579.80 | 0.7M |
| 2025-05-30 | 550.00 | 570.00 | 546.50 | 561.55 | 0.4M |
| 2025-05-29 | 519.90 | 550.30 | 517.65 | 544.80 | 0.7M |
| 2025-05-28 | 520.50 | 525.95 | 513.50 | 517.15 | 0.1M |
| 2025-05-27 | 526.10 | 531.60 | 520.00 | 520.90 | 0.1M |
| 2025-05-26 | 516.35 | 527.00 | 510.70 | 521.70 | 0.1M |
| 2025-05-23 | 520.65 | 520.65 | 509.95 | 511.85 | 0.1M |
| 2025-05-22 | 515.50 | 527.30 | 510.00 | 520.40 | 0.1M |
| 2025-05-21 | 505.40 | 519.60 | 498.80 | 515.40 | 0.1M |
| 2025-05-20 | 520.55 | 525.95 | 504.00 | 508.10 | 0.2M |
| 2025-05-19 | 519.90 | 529.75 | 507.00 | 520.20 | 0.4M |
| 2025-05-16 | 478.50 | 516.90 | 477.75 | 514.15 | 0.8M |
| 2025-05-15 | 461.00 | 475.50 | 457.55 | 473.65 | 0.2M |
| 2025-05-14 | 463.95 | 464.85 | 455.80 | 459.60 | 0.2M |
| 2025-05-13 | 454.45 | 473.80 | 451.55 | 460.35 | 0.3M |
| 2025-05-12 | 458.00 | 458.00 | 447.35 | 451.85 | 0.1M |
| 2025-05-09 | 416.10 | 431.40 | 414.00 | 428.65 | 0.3M |
| 2025-05-08 | 447.10 | 455.35 | 431.45 | 438.55 | 0.1M |
| 2025-05-07 | 426.00 | 455.60 | 426.00 | 449.20 | 0.2M |
| 2025-05-06 | 464.80 | 466.00 | 440.10 | 443.10 | 0.0M |
| 2025-05-05 | 452.05 | 464.50 | 449.80 | 460.85 | 0.1M |
| 2025-05-02 | 452.10 | 461.50 | 446.50 | 450.35 | 0.2M |
| 2025-04-30 | 460.35 | 466.80 | 450.00 | 452.10 | 0.1M |
| 2025-04-29 | 456.95 | 475.50 | 456.10 | 465.40 | 0.3M |
| 2025-04-28 | 458.70 | 466.00 | 449.50 | 452.55 | 0.3M |
| 2025-04-25 | 488.80 | 488.90 | 456.10 | 458.70 | 0.5M |
| 2025-04-24 | 501.10 | 501.10 | 485.00 | 488.85 | 0.1M |
| 2025-04-23 | 511.70 | 511.70 | 490.10 | 496.85 | 0.3M |
| 2025-04-22 | 516.50 | 525.00 | 503.50 | 505.75 | 0.7M |
| 2025-04-21 | 477.75 | 507.05 | 465.10 | 492.80 | 0.4M |
| 2025-04-17 | 468.40 | 475.45 | 463.35 | 471.65 | 0.1M |
| 2025-04-16 | 479.00 | 483.00 | 466.80 | 470.20 | 0.2M |
| 2025-04-15 | 454.85 | 481.05 | 447.05 | 476.65 | 0.3M |
| 2025-04-11 | 446.20 | 446.45 | 427.20 | 439.10 | 0.3M |
| 2025-04-09 | 432.20 | 432.90 | 412.40 | 415.40 | 0.1M |
| 2025-04-08 | 440.15 | 440.85 | 422.00 | 435.15 | 0.2M |
| 2025-04-07 | 366.15 | 427.65 | 366.15 | 417.70 | 0.4M |
| 2025-04-04 | 480.50 | 485.20 | 449.00 | 456.55 | 0.3M |
| 2025-04-03 | 475.40 | 493.20 | 475.40 | 484.55 | 0.1M |
| 2025-04-02 | 477.55 | 493.25 | 467.90 | 487.05 | 0.1M |
| 2025-04-01 | 485.15 | 492.80 | 475.50 | 477.30 | 0.1M |
| 2025-03-28 | 508.45 | 513.85 | 486.00 | 491.85 | 0.1M |
| 2025-03-27 | 497.05 | 515.55 | 487.00 | 508.00 | 0.2M |
| 2025-03-26 | 520.05 | 526.35 | 497.00 | 498.35 | 0.1M |
| 2025-03-25 | 547.00 | 547.00 | 512.25 | 520.40 | 0.2M |
| 2025-03-24 | 552.90 | 561.15 | 536.40 | 539.95 | 0.1M |
| 2025-03-21 | 519.10 | 553.65 | 516.10 | 539.40 | 0.2M |
| 2025-03-20 | 525.00 | 534.80 | 516.25 | 520.45 | 0.1M |
| 2025-03-19 | 517.20 | 527.40 | 510.25 | 523.95 | 0.1M |
| 2025-03-18 | 495.95 | 512.85 | 491.70 | 510.25 | 0.2M |
| 2025-03-17 | 495.00 | 497.85 | 485.00 | 491.70 | 0.1M |
| 2025-03-13 | 493.70 | 505.30 | 483.65 | 490.10 | 0.1M |
| 2025-03-12 | 512.95 | 518.05 | 491.00 | 498.30 | 0.1M |
| 2025-03-11 | 473.90 | 516.35 | 461.90 | 512.75 | 0.2M |
| 2025-03-10 | 508.80 | 514.70 | 480.00 | 484.75 | 0.2M |
| 2025-03-07 | 464.00 | 508.15 | 461.50 | 501.35 | 0.3M |
| 2025-03-06 | 469.75 | 477.70 | 461.00 | 464.20 | 0.2M |
| 2025-03-05 | 454.95 | 471.90 | 453.15 | 463.60 | 0.2M |
| 2025-03-04 | 432.05 | 471.90 | 432.05 | 450.15 | 0.3M |
| 2025-03-03 | 469.85 | 472.35 | 419.00 | 450.60 | 0.4M |
| 2025-02-28 | 470.65 | 481.70 | 453.00 | 463.25 | 0.2M |
| 2025-02-27 | 517.80 | 517.80 | 476.00 | 483.05 | 0.1M |
| 2025-02-25 | 523.75 | 523.75 | 505.60 | 508.85 | 0.1M |
| 2025-02-24 | 506.35 | 521.55 | 491.10 | 514.30 | 0.2M |
| 2025-02-21 | 542.15 | 555.00 | 512.00 | 516.70 | 0.1M |
| 2025-02-20 | 540.95 | 547.35 | 525.20 | 542.90 | 0.1M |
| 2025-02-19 | 510.40 | 553.20 | 500.50 | 540.00 | 0.1M |
| 2025-02-18 | 531.00 | 537.15 | 493.25 | 509.80 | 0.1M |
| 2025-02-17 | 536.55 | 556.85 | 514.25 | 519.00 | 0.2M |
| 2025-02-14 | 598.00 | 601.20 | 544.00 | 554.85 | 0.2M |
| 2025-02-13 | 580.35 | 609.50 | 574.00 | 597.65 | 0.2M |
| 2025-02-12 | 589.75 | 589.75 | 552.00 | 580.30 | 0.1M |
| 2025-02-11 | 633.00 | 634.05 | 584.00 | 590.20 | 0.3M |
| 2025-02-10 | 620.05 | 639.00 | 611.00 | 632.95 | 0.3M |
| 2025-02-07 | 599.65 | 622.00 | 581.85 | 618.50 | 0.3M |
| 2025-02-06 | 589.65 | 619.60 | 583.85 | 596.75 | 0.1M |
| 2025-02-05 | 584.70 | 599.00 | 575.00 | 583.85 | 0.1M |
| 2025-02-04 | 605.00 | 614.25 | 568.10 | 571.25 | 0.2M |
| 2025-02-03 | 637.95 | 637.95 | 574.60 | 589.70 | 0.2M |
| 2025-02-01 | 608.75 | 645.05 | 598.60 | 637.60 | 0.2M |
| 2025-01-31 | 560.15 | 611.40 | 549.25 | 598.10 | 0.3M |
| 2025-01-30 | 605.95 | 621.65 | 553.30 | 562.85 | 0.3M |
| 2025-01-29 | 564.50 | 587.85 | 543.30 | 587.85 | 0.5M |
| 2025-01-28 | 659.00 | 659.00 | 534.45 | 534.45 | 0.4M |
| 2025-01-27 | 799.45 | 799.45 | 658.60 | 668.05 | 0.2M |
| 2025-01-24 | 837.40 | 854.55 | 805.00 | 809.75 | 0.0M |
| 2025-01-23 | 835.60 | 870.65 | 828.55 | 847.20 | 0.0M |
| 2025-01-22 | 860.15 | 866.00 | 818.60 | 835.85 | 0.2M |
| 2025-01-21 | 925.05 | 929.00 | 862.00 | 866.05 | 0.1M |
| 2025-01-20 | 908.25 | 924.30 | 889.05 | 918.85 | 0.0M |
| 2025-01-17 | 887.00 | 907.35 | 876.10 | 899.45 | 0.1M |
| 2025-01-16 | 898.75 | 911.15 | 882.60 | 886.75 | 0.1M |
| 2025-01-15 | 835.00 | 899.10 | 816.70 | 895.10 | 0.1M |
| 2025-01-14 | 827.05 | 845.50 | 807.30 | 829.45 | 0.1M |
| 2025-01-13 | 870.20 | 881.50 | 817.70 | 826.80 | 0.3M |
| 2025-01-10 | 900.05 | 920.00 | 872.05 | 885.55 | 0.1M |
| 2025-01-09 | 936.60 | 936.60 | 897.60 | 904.45 | 0.1M |
| 2025-01-08 | 893.10 | 947.25 | 886.00 | 935.00 | 0.2M |
| 2025-01-07 | 850.40 | 890.00 | 848.40 | 884.50 | 0.1M |
| 2025-01-06 | 880.00 | 881.75 | 851.80 | 856.30 | 0.0M |
| 2025-01-03 | 872.00 | 889.40 | 865.05 | 878.40 | 0.1M |
| 2025-01-02 | 859.95 | 892.00 | 852.50 | 870.50 | 0.1M |
| 2025-01-01 | 863.75 | 865.00 | 853.60 | 856.45 | 0.0M |