778.65
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 770.00 | 785.70 | 768.20 | 778.65 | 0.0M |
| 2025-09-25 | 790.55 | 802.70 | 775.00 | 778.10 | 0.0M |
| 2025-09-24 | 796.00 | 805.50 | 794.25 | 801.95 | 0.0M |
| 2025-09-23 | 813.75 | 813.75 | 797.00 | 801.80 | 0.0M |
| 2025-09-22 | 805.55 | 817.75 | 800.55 | 803.50 | 0.0M |
| 2025-09-19 | 817.10 | 828.40 | 811.00 | 822.30 | 0.0M |
| 2025-09-18 | 824.30 | 828.35 | 814.00 | 815.40 | 0.0M |
| 2025-09-17 | 820.35 | 834.35 | 816.30 | 820.15 | 0.0M |
| 2025-09-16 | 802.35 | 822.15 | 802.35 | 813.35 | 0.0M |
| 2025-09-15 | 821.20 | 836.65 | 814.00 | 816.10 | 0.0M |
| 2025-09-12 | 829.50 | 841.05 | 820.45 | 828.00 | 0.0M |
| 2025-09-11 | 839.90 | 846.80 | 823.50 | 829.20 | 0.0M |
| 2025-09-10 | 810.00 | 837.65 | 804.80 | 831.40 | 0.0M |
| 2025-09-09 | 817.00 | 817.00 | 799.75 | 801.20 | 0.0M |
| 2025-09-08 | 800.75 | 820.00 | 800.75 | 808.85 | 0.0M |
| 2025-09-05 | 807.00 | 813.70 | 803.70 | 805.45 | 0.0M |
| 2025-09-04 | 830.70 | 834.25 | 808.85 | 810.95 | 0.0M |
| 2025-09-03 | 812.05 | 824.00 | 811.85 | 816.75 | 0.0M |
| 2025-09-02 | 822.00 | 832.40 | 814.00 | 819.20 | 0.0M |
| 2025-09-01 | 804.90 | 824.70 | 802.25 | 820.30 | 0.0M |
| 2025-08-29 | 815.85 | 821.95 | 796.55 | 802.00 | 0.0M |
| 2025-08-28 | 817.95 | 824.35 | 808.55 | 819.55 | 0.0M |
| 2025-08-26 | 837.45 | 837.45 | 812.05 | 816.00 | 0.0M |
| 2025-08-25 | 847.00 | 847.75 | 837.05 | 843.00 | 0.0M |
| 2025-08-22 | 863.95 | 863.95 | 820.90 | 830.15 | 0.0M |
| 2025-08-21 | 835.05 | 864.40 | 835.05 | 847.00 | 0.0M |
| 2025-08-20 | 860.20 | 868.25 | 850.95 | 854.70 | 0.0M |
| 2025-08-19 | 845.00 | 863.70 | 842.55 | 857.90 | 0.0M |
| 2025-08-18 | 868.95 | 868.95 | 840.00 | 842.90 | 0.0M |
| 2025-08-14 | 860.60 | 864.80 | 836.00 | 842.90 | 0.0M |
| 2025-08-13 | 878.00 | 888.95 | 850.10 | 860.55 | 0.0M |
| 2025-08-12 | 893.15 | 896.35 | 870.00 | 878.00 | 0.0M |
| 2025-08-11 | 911.85 | 920.70 | 881.55 | 890.85 | 0.0M |
| 2025-08-08 | 879.80 | 965.50 | 832.90 | 897.45 | 0.1M |
| 2025-08-07 | 843.70 | 869.20 | 831.05 | 854.35 | 0.0M |
| 2025-08-06 | 886.20 | 886.20 | 843.70 | 847.05 | 0.0M |
| 2025-08-05 | 870.05 | 892.70 | 858.30 | 876.65 | 0.0M |
| 2025-08-04 | 820.15 | 875.00 | 819.00 | 868.40 | 0.0M |
| 2025-08-01 | 821.10 | 851.90 | 814.75 | 822.80 | 0.0M |
| 2025-07-31 | 827.50 | 841.00 | 805.70 | 822.65 | 0.0M |
| 2025-07-30 | 796.00 | 845.50 | 795.45 | 834.00 | 0.0M |
| 2025-07-29 | 790.70 | 800.00 | 781.25 | 790.20 | 0.0M |
| 2025-07-28 | 816.85 | 824.95 | 781.65 | 790.65 | 0.0M |
| 2025-07-25 | 829.85 | 833.35 | 802.30 | 814.20 | 0.0M |
| 2025-07-24 | 838.00 | 845.60 | 815.00 | 825.75 | 0.0M |
| 2025-07-23 | 852.25 | 859.00 | 833.70 | 842.55 | 0.0M |
| 2025-07-22 | 855.30 | 866.00 | 848.55 | 850.85 | 0.0M |
| 2025-07-21 | 872.80 | 872.80 | 847.20 | 851.05 | 0.0M |
| 2025-07-18 | 858.50 | 863.90 | 846.10 | 851.90 | 0.0M |
| 2025-07-17 | 875.00 | 877.15 | 853.00 | 854.20 | 0.0M |
| 2025-07-16 | 866.00 | 877.40 | 865.70 | 871.45 | 0.0M |
| 2025-07-15 | 876.65 | 878.00 | 859.35 | 865.15 | 0.0M |
| 2025-07-14 | 861.65 | 869.55 | 852.00 | 865.30 | 0.0M |
| 2025-07-11 | 874.35 | 879.25 | 856.20 | 857.40 | 0.0M |
| 2025-07-10 | 876.80 | 892.50 | 866.10 | 868.50 | 0.0M |
| 2025-07-09 | 882.00 | 889.65 | 872.00 | 874.95 | 0.0M |
| 2025-07-08 | 924.65 | 924.65 | 875.55 | 878.40 | 0.0M |
| 2025-07-07 | 916.00 | 916.00 | 883.05 | 883.55 | 0.0M |
| 2025-07-04 | 910.35 | 911.80 | 889.45 | 896.35 | 0.0M |
| 2025-07-03 | 907.95 | 916.50 | 892.65 | 909.60 | 0.0M |
| 2025-07-02 | 907.20 | 914.25 | 890.05 | 892.50 | 0.0M |
| 2025-07-01 | 925.45 | 927.65 | 907.00 | 908.00 | 0.0M |
| 2025-06-30 | 910.75 | 943.50 | 910.75 | 922.50 | 0.0M |
| 2025-06-27 | 914.80 | 930.25 | 906.00 | 909.80 | 0.0M |
| 2025-06-26 | 933.00 | 933.00 | 905.25 | 907.65 | 0.0M |
| 2025-06-25 | 920.95 | 933.80 | 920.95 | 928.75 | 0.0M |
| 2025-06-24 | 931.35 | 948.15 | 909.65 | 911.65 | 0.0M |
| 2025-06-23 | 875.05 | 954.00 | 875.05 | 929.95 | 0.0M |
| 2025-06-20 | 875.05 | 905.00 | 875.00 | 889.95 | 0.0M |
| 2025-06-19 | 900.05 | 910.75 | 878.25 | 882.55 | 0.0M |
| 2025-06-18 | 908.05 | 915.50 | 901.05 | 903.95 | 0.0M |
| 2025-06-17 | 905.85 | 932.30 | 905.85 | 910.30 | 0.0M |
| 2025-06-16 | 926.90 | 928.85 | 903.00 | 919.45 | 0.0M |
| 2025-06-13 | 903.95 | 933.50 | 903.95 | 913.60 | 0.0M |
| 2025-06-12 | 940.00 | 967.10 | 915.05 | 924.65 | 0.0M |
| 2025-06-11 | 930.05 | 953.95 | 928.30 | 949.30 | 0.0M |
| 2025-06-10 | 927.00 | 937.55 | 922.25 | 933.80 | 0.0M |
| 2025-06-09 | 936.10 | 936.10 | 922.25 | 926.25 | 0.0M |
| 2025-06-06 | 921.05 | 938.30 | 918.00 | 931.15 | 0.0M |
| 2025-06-05 | 933.50 | 940.00 | 918.00 | 930.10 | 0.0M |
| 2025-06-04 | 943.35 | 949.05 | 916.40 | 925.10 | 0.0M |
| 2025-06-03 | 923.95 | 950.00 | 923.00 | 936.80 | 0.0M |
| 2025-06-02 | 928.05 | 942.00 | 908.20 | 911.00 | 0.0M |
| 2025-05-30 | 943.95 | 949.15 | 921.90 | 929.35 | 0.0M |
| 2025-05-29 | 940.00 | 948.75 | 925.90 | 937.20 | 0.0M |
| 2025-05-28 | 1,015.45 | 1,015.45 | 920.05 | 925.90 | 0.0M |
| 2025-05-27 | 960.95 | 1,016.00 | 960.95 | 995.50 | 0.0M |
| 2025-05-26 | 922.10 | 996.25 | 922.10 | 960.00 | 0.1M |
| 2025-05-23 | 1,065.05 | 1,126.95 | 1,065.05 | 1,084.20 | 0.0M |
| 2025-05-22 | 1,053.95 | 1,085.35 | 1,038.90 | 1,066.45 | 0.0M |
| 2025-05-21 | 1,054.00 | 1,059.10 | 1,017.65 | 1,053.20 | 0.0M |
| 2025-05-20 | 1,084.70 | 1,084.70 | 1,026.05 | 1,034.95 | 0.0M |
| 2025-05-19 | 1,096.95 | 1,096.95 | 1,055.80 | 1,057.50 | 0.0M |
| 2025-05-16 | 1,050.65 | 1,103.00 | 1,042.05 | 1,077.45 | 0.0M |
| 2025-05-15 | 1,053.65 | 1,071.75 | 1,034.20 | 1,050.60 | 0.0M |
| 2025-05-14 | 1,059.75 | 1,075.00 | 1,044.75 | 1,054.95 | 0.0M |
| 2025-05-13 | 999.95 | 1,041.30 | 985.75 | 1,037.15 | 0.0M |
| 2025-05-12 | 935.00 | 1,008.50 | 935.00 | 980.45 | 0.0M |
| 2025-05-09 | 893.95 | 912.35 | 875.00 | 906.30 | 0.0M |
| 2025-05-08 | 910.05 | 934.75 | 882.40 | 887.55 | 0.0M |
| 2025-05-07 | 892.05 | 921.55 | 884.95 | 909.35 | 0.0M |
| 2025-05-06 | 974.65 | 992.05 | 899.95 | 910.65 | 0.0M |
| 2025-05-05 | 950.25 | 977.45 | 940.85 | 973.45 | 0.0M |
| 2025-05-02 | 912.05 | 968.15 | 912.05 | 950.25 | 0.0M |
| 2025-04-30 | 998.00 | 998.00 | 943.80 | 949.15 | 0.0M |
| 2025-04-29 | 996.05 | 1,010.30 | 978.20 | 985.45 | 0.0M |
| 2025-04-28 | 980.05 | 1,014.95 | 980.05 | 990.05 | 0.0M |
| 2025-04-25 | 1,106.95 | 1,106.95 | 985.00 | 1,004.50 | 0.0M |
| 2025-04-24 | 1,093.95 | 1,093.95 | 1,040.00 | 1,043.60 | 0.0M |
| 2025-04-23 | 1,130.00 | 1,130.00 | 1,070.00 | 1,079.45 | 0.0M |
| 2025-04-22 | 1,090.05 | 1,114.90 | 1,074.30 | 1,082.25 | 0.0M |
| 2025-04-21 | 1,078.15 | 1,092.95 | 1,073.50 | 1,087.60 | 0.0M |
| 2025-04-17 | 1,076.05 | 1,113.80 | 1,074.35 | 1,077.05 | 0.0M |
| 2025-04-16 | 1,104.90 | 1,114.00 | 1,076.10 | 1,079.65 | 0.0M |
| 2025-04-15 | 1,030.00 | 1,115.00 | 1,030.00 | 1,107.60 | 0.0M |
| 2025-04-11 | 1,052.85 | 1,053.00 | 1,002.50 | 1,020.35 | 0.0M |
| 2025-04-09 | 1,018.30 | 1,018.30 | 971.10 | 977.65 | 0.0M |
| 2025-04-08 | 1,021.90 | 1,028.75 | 1,005.50 | 1,021.15 | 0.0M |
| 2025-04-07 | 861.95 | 993.00 | 861.95 | 982.25 | 0.0M |
| 2025-04-04 | 1,111.00 | 1,111.00 | 1,033.80 | 1,054.30 | 0.0M |
| 2025-04-03 | 1,101.00 | 1,147.20 | 1,101.00 | 1,116.65 | 0.0M |
| 2025-04-02 | 1,097.05 | 1,118.00 | 1,044.00 | 1,110.55 | 0.0M |
| 2025-04-01 | 1,084.70 | 1,110.30 | 1,064.60 | 1,077.10 | 0.0M |
| 2025-03-28 | 1,083.25 | 1,109.00 | 1,065.80 | 1,075.60 | 0.0M |
| 2025-03-27 | 1,084.00 | 1,095.20 | 1,062.00 | 1,083.05 | 0.0M |
| 2025-03-26 | 1,112.70 | 1,133.00 | 1,066.00 | 1,079.65 | 0.0M |
| 2025-03-25 | 1,130.00 | 1,167.50 | 1,078.95 | 1,102.55 | 0.0M |
| 2025-03-24 | 1,165.00 | 1,165.00 | 1,025.00 | 1,111.80 | 0.0M |
| 2025-03-21 | 979.60 | 1,004.20 | 961.50 | 975.00 | 0.0M |
| 2025-03-20 | 983.10 | 991.95 | 959.50 | 962.85 | 0.0M |
| 2025-03-19 | 949.95 | 987.15 | 949.95 | 973.60 | 0.0M |
| 2025-03-18 | 900.15 | 945.00 | 889.50 | 937.70 | 0.0M |
| 2025-03-17 | 850.00 | 943.75 | 850.00 | 882.50 | 0.0M |
| 2025-03-13 | 846.05 | 874.85 | 836.00 | 865.80 | 0.0M |
| 2025-03-12 | 881.50 | 881.50 | 834.00 | 843.40 | 0.0M |
| 2025-03-11 | 880.75 | 914.55 | 862.85 | 874.85 | 0.0M |
| 2025-03-10 | 940.20 | 971.95 | 889.95 | 896.70 | 0.0M |
| 2025-03-07 | 917.75 | 960.00 | 916.70 | 953.20 | 0.0M |
| 2025-03-06 | 913.50 | 941.40 | 910.15 | 917.80 | 0.0M |
| 2025-03-05 | 919.50 | 927.50 | 905.60 | 913.45 | 0.0M |
| 2025-03-04 | 875.50 | 926.25 | 864.00 | 908.65 | 0.0M |
| 2025-03-03 | 900.70 | 928.00 | 836.00 | 877.25 | 0.0M |
| 2025-02-28 | 959.00 | 977.50 | 900.20 | 909.85 | 0.0M |
| 2025-02-27 | 974.70 | 974.70 | 951.00 | 965.10 | 0.0M |
| 2025-02-25 | 985.25 | 1,008.00 | 974.55 | 981.15 | 0.0M |
| 2025-02-24 | 964.40 | 997.90 | 950.00 | 984.25 | 0.0M |
| 2025-02-21 | 1,000.00 | 1,030.00 | 966.40 | 988.85 | 0.0M |
| 2025-02-20 | 943.00 | 1,018.90 | 941.70 | 996.20 | 0.0M |
| 2025-02-19 | 909.10 | 971.90 | 887.55 | 941.70 | 0.0M |
| 2025-02-18 | 926.95 | 930.40 | 882.80 | 905.45 | 0.0M |
| 2025-02-17 | 919.95 | 928.35 | 864.80 | 907.95 | 0.0M |
| 2025-02-14 | 974.95 | 974.95 | 882.55 | 889.60 | 0.0M |
| 2025-02-13 | 971.85 | 985.55 | 946.25 | 955.35 | 0.0M |
| 2025-02-12 | 875.05 | 976.75 | 865.05 | 945.95 | 0.1M |
| 2025-02-11 | 1,049.95 | 1,049.95 | 930.65 | 941.30 | 0.0M |
| 2025-02-10 | 1,195.00 | 1,195.00 | 1,018.00 | 1,028.90 | 0.0M |
| 2025-02-07 | 1,198.90 | 1,229.00 | 1,137.30 | 1,149.50 | 0.0M |
| 2025-02-06 | 1,137.00 | 1,227.45 | 1,135.45 | 1,198.90 | 0.0M |
| 2025-02-05 | 1,100.00 | 1,146.40 | 1,100.00 | 1,125.05 | 0.0M |
| 2025-02-04 | 1,208.95 | 1,208.95 | 1,104.80 | 1,110.95 | 0.0M |
| 2025-02-03 | 1,192.50 | 1,214.10 | 1,140.00 | 1,144.95 | 0.0M |
| 2025-02-01 | 1,230.00 | 1,274.55 | 1,206.75 | 1,216.15 | 0.0M |
| 2025-01-31 | 1,294.85 | 1,294.85 | 1,177.65 | 1,227.60 | 0.0M |
| 2025-01-30 | 1,278.75 | 1,320.10 | 1,235.90 | 1,257.85 | 0.0M |
| 2025-01-29 | 1,203.15 | 1,265.00 | 1,203.15 | 1,234.00 | 0.0M |
| 2025-01-28 | 1,300.00 | 1,334.80 | 1,142.45 | 1,205.95 | 0.0M |
| 2025-01-27 | 1,358.45 | 1,392.55 | 1,306.00 | 1,322.15 | 0.0M |
| 2025-01-24 | 1,411.55 | 1,451.95 | 1,369.90 | 1,382.10 | 0.0M |
| 2025-01-23 | 1,464.85 | 1,471.90 | 1,421.70 | 1,448.60 | 0.0M |
| 2025-01-22 | 1,483.80 | 1,509.00 | 1,392.00 | 1,431.40 | 0.0M |
| 2025-01-21 | 1,511.20 | 1,575.00 | 1,443.05 | 1,455.00 | 0.0M |
| 2025-01-20 | 1,489.60 | 1,564.20 | 1,457.00 | 1,538.30 | 0.0M |
| 2025-01-17 | 1,499.70 | 1,499.70 | 1,450.05 | 1,471.35 | 0.0M |
| 2025-01-16 | 1,383.25 | 1,504.00 | 1,383.25 | 1,487.35 | 0.0M |
| 2025-01-15 | 1,401.10 | 1,414.00 | 1,380.95 | 1,393.15 | 0.0M |
| 2025-01-14 | 1,400.05 | 1,429.85 | 1,370.00 | 1,389.20 | 0.0M |
| 2025-01-13 | 1,321.45 | 1,415.65 | 1,321.45 | 1,374.15 | 0.0M |
| 2025-01-10 | 1,467.95 | 1,467.95 | 1,363.85 | 1,370.65 | 0.0M |
| 2025-01-09 | 1,514.70 | 1,527.35 | 1,433.80 | 1,446.60 | 0.0M |
| 2025-01-08 | 1,484.65 | 1,585.85 | 1,445.00 | 1,545.20 | 0.0M |
| 2025-01-07 | 1,397.95 | 1,480.00 | 1,385.30 | 1,472.20 | 0.0M |
| 2025-01-06 | 1,439.95 | 1,439.95 | 1,343.30 | 1,387.95 | 0.0M |
| 2025-01-03 | 1,367.25 | 1,458.10 | 1,367.25 | 1,405.35 | 0.0M |
| 2025-01-02 | 1,356.70 | 1,437.55 | 1,356.70 | 1,415.85 | 0.0M |
| 2025-01-01 | 1,384.00 | 1,441.00 | 1,364.00 | 1,379.45 | 0.0M |