700.00
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 | 705.40 | 705.25 | 696.60 | 700.00 | 9.3M |
| 2025-09-25 | 712.40 | 712.80 | 703.30 | 704.70 | 13.0M |
| 2025-09-24 | 706.50 | 716.40 | 701.40 | 710.35 | 2.9M |
| 2025-09-23 | 721.95 | 722.40 | 706.05 | 707.35 | 1.9M |
| 2025-09-22 | 721.00 | 731.50 | 717.50 | 720.20 | 2.2M |
| 2025-09-19 | 724.00 | 725.15 | 719.15 | 723.00 | 1.8M |
| 2025-09-18 | 715.50 | 725.75 | 715.50 | 723.10 | 2.6M |
| 2025-09-17 | 728.90 | 728.90 | 713.70 | 715.50 | 8.5M |
| 2025-09-16 | 730.00 | 733.75 | 722.25 | 725.90 | 1.6M |
| 2025-09-15 | 736.20 | 737.35 | 727.65 | 730.85 | 1.6M |
| 2025-09-12 | 743.50 | 743.50 | 734.10 | 738.25 | 1.6M |
| 2025-09-11 | 740.95 | 741.75 | 734.45 | 737.65 | 1.3M |
| 2025-09-10 | 735.05 | 740.05 | 731.60 | 738.60 | 1.8M |
| 2025-09-09 | 733.75 | 735.95 | 728.00 | 734.25 | 1.0M |
| 2025-09-08 | 732.75 | 737.95 | 730.30 | 732.95 | 1.9M |
| 2025-09-05 | 742.45 | 743.55 | 727.50 | 734.50 | 2.2M |
| 2025-09-04 | 750.00 | 751.95 | 736.75 | 740.40 | 3.6M |
| 2025-09-03 | 743.80 | 745.90 | 735.00 | 738.10 | 1.6M |
| 2025-09-02 | 734.15 | 748.65 | 734.15 | 745.80 | 3.1M |
| 2025-09-01 | 730.75 | 735.45 | 729.00 | 734.70 | 1.7M |
| 2025-08-29 | 717.25 | 729.75 | 713.20 | 728.55 | 3.6M |
| 2025-08-28 | 705.60 | 722.85 | 705.60 | 711.60 | 2.4M |
| 2025-08-26 | 712.90 | 727.00 | 712.90 | 718.60 | 8.1M |
| 2025-08-25 | 726.30 | 734.95 | 721.60 | 723.15 | 11.2M |
| 2025-08-22 | 740.80 | 740.95 | 725.85 | 731.50 | 7.3M |
| 2025-08-21 | 756.95 | 757.85 | 740.05 | 741.65 | 2.7M |
| 2025-08-20 | 726.50 | 754.20 | 719.35 | 752.40 | 4.7M |
| 2025-08-19 | 718.05 | 730.50 | 712.60 | 727.25 | 2.7M |
| 2025-08-18 | 716.90 | 730.40 | 716.15 | 721.40 | 3.2M |
| 2025-08-14 | 700.00 | 716.00 | 700.00 | 713.25 | 2.1M |
| 2025-08-13 | 711.40 | 713.90 | 703.00 | 713.25 | 1.5M |
| 2025-08-12 | 710.00 | 715.75 | 705.80 | 707.25 | 1.5M |
| 2025-08-11 | 707.50 | 711.30 | 698.20 | 709.95 | 2.2M |
| 2025-08-08 | 719.85 | 719.85 | 705.75 | 707.05 | 2.3M |
| 2025-08-07 | 718.15 | 721.80 | 709.30 | 720.45 | 2.2M |
| 2025-08-06 | 721.90 | 725.65 | 712.90 | 718.45 | 3.5M |
| 2025-08-05 | 727.20 | 735.70 | 711.20 | 719.35 | 6.2M |
| 2025-08-04 | 714.00 | 737.95 | 709.20 | 727.20 | 11.4M |
| 2025-08-01 | 708.95 | 727.55 | 708.95 | 714.35 | 3.8M |
| 2025-07-31 | 708.25 | 713.50 | 699.60 | 709.80 | 2.6M |
| 2025-07-30 | 699.00 | 705.55 | 697.05 | 703.15 | 5.1M |
| 2025-07-29 | 699.70 | 702.20 | 692.10 | 699.20 | 9.4M |
| 2025-07-28 | 710.00 | 710.75 | 691.75 | 700.05 | 8.2M |
| 2025-07-25 | 704.40 | 704.40 | 693.75 | 695.25 | 1.5M |
| 2025-07-24 | 712.05 | 724.35 | 702.00 | 707.35 | 2.5M |
| 2025-07-23 | 715.75 | 722.30 | 712.50 | 721.10 | 1.5M |
| 2025-07-22 | 716.15 | 725.00 | 715.80 | 716.90 | 1.6M |
| 2025-07-21 | 721.55 | 727.00 | 715.50 | 719.00 | 2.0M |
| 2025-07-18 | 725.85 | 736.70 | 721.55 | 722.90 | 1.8M |
| 2025-07-17 | 734.10 | 739.10 | 733.35 | 736.40 | 1.5M |
| 2025-07-16 | 742.95 | 743.00 | 730.40 | 734.20 | 2.6M |
| 2025-07-15 | 729.30 | 743.25 | 729.00 | 741.50 | 2.1M |
| 2025-07-14 | 720.10 | 733.50 | 720.10 | 731.25 | 2.4M |
| 2025-07-11 | 728.95 | 738.35 | 724.15 | 726.85 | 3.0M |
| 2025-07-10 | 736.00 | 737.20 | 727.65 | 729.10 | 2.2M |
| 2025-07-09 | 731.80 | 735.20 | 725.25 | 732.90 | 2.8M |
| 2025-07-08 | 734.05 | 737.70 | 729.25 | 731.75 | 2.7M |
| 2025-07-07 | 733.10 | 742.25 | 731.10 | 733.15 | 4.8M |
| 2025-07-04 | 735.00 | 747.20 | 729.00 | 732.70 | 10.9M |
| 2025-07-03 | 712.20 | 721.00 | 711.30 | 717.65 | 3.9M |
| 2025-07-02 | 717.00 | 723.60 | 708.00 | 714.55 | 8.0M |
| 2025-07-01 | 725.25 | 732.30 | 713.50 | 719.90 | 3.4M |
| 2025-06-30 | 734.25 | 734.25 | 722.00 | 726.55 | 1.6M |
| 2025-06-27 | 732.25 | 739.30 | 727.75 | 734.75 | 5.0M |
| 2025-06-26 | 705.30 | 730.60 | 704.45 | 726.25 | 2.5M |
| 2025-06-25 | 706.30 | 712.80 | 702.75 | 706.30 | 6.6M |
| 2025-06-24 | 695.40 | 705.70 | 695.40 | 702.90 | 9.7M |
| 2025-06-23 | 691.45 | 699.85 | 687.35 | 695.30 | 6.9M |
| 2025-06-20 | 687.00 | 696.50 | 685.00 | 693.05 | 2.0M |
| 2025-06-19 | 689.95 | 695.50 | 687.15 | 690.50 | 1.6M |
| 2025-06-18 | 688.05 | 694.80 | 687.45 | 689.90 | 1.8M |
| 2025-06-17 | 686.10 | 696.55 | 686.10 | 688.85 | 2.3M |
| 2025-06-16 | 689.30 | 692.35 | 682.40 | 691.45 | 2.5M |
| 2025-06-13 | 690.05 | 693.85 | 682.80 | 691.55 | 1.9M |
| 2025-06-12 | 706.85 | 707.70 | 692.65 | 694.00 | 1.8M |
| 2025-06-11 | 701.75 | 708.55 | 700.85 | 703.45 | 2.3M |
| 2025-06-10 | 714.35 | 714.60 | 700.00 | 701.40 | 1.6M |
| 2025-06-09 | 704.85 | 708.60 | 698.00 | 707.65 | 1.7M |
| 2025-06-06 | 708.50 | 708.50 | 700.80 | 702.45 | 1.7M |
| 2025-06-05 | 708.00 | 709.25 | 702.20 | 705.50 | 1.9M |
| 2025-06-04 | 704.35 | 710.50 | 704.35 | 706.95 | 1.4M |
| 2025-06-03 | 707.50 | 711.05 | 703.80 | 707.85 | 2.2M |
| 2025-06-02 | 724.30 | 724.30 | 704.10 | 708.70 | 2.6M |
| 2025-05-30 | 726.75 | 730.00 | 716.75 | 720.85 | 1.9M |
| 2025-05-29 | 718.05 | 726.95 | 712.05 | 723.45 | 3.0M |
| 2025-05-28 | 717.50 | 724.30 | 713.35 | 717.85 | 7.7M |
| 2025-05-27 | 713.55 | 717.55 | 703.25 | 715.95 | 8.0M |
| 2025-05-26 | 703.00 | 713.70 | 703.00 | 712.65 | 6.9M |
| 2025-05-23 | 696.90 | 711.05 | 696.90 | 702.85 | 2.3M |
| 2025-05-22 | 710.90 | 714.15 | 696.55 | 700.20 | 2.6M |
| 2025-05-21 | 707.45 | 718.50 | 706.95 | 711.30 | 1.8M |
| 2025-05-20 | 719.00 | 724.40 | 705.00 | 706.50 | 2.9M |
| 2025-05-19 | 724.45 | 729.40 | 716.25 | 718.95 | 2.5M |
| 2025-05-16 | 723.80 | 731.15 | 719.45 | 727.35 | 1.4M |
| 2025-05-15 | 724.75 | 732.60 | 719.50 | 723.40 | 3.7M |
| 2025-05-14 | 729.35 | 733.95 | 724.00 | 725.45 | 1.6M |
| 2025-05-13 | 738.00 | 739.00 | 727.95 | 730.00 | 2.3M |
| 2025-05-12 | 730.00 | 741.80 | 723.20 | 740.65 | 3.0M |
| 2025-05-09 | 719.40 | 726.00 | 715.65 | 724.20 | 3.3M |
| 2025-05-08 | 735.15 | 738.00 | 719.45 | 721.45 | 3.0M |
| 2025-05-07 | 714.65 | 739.30 | 712.30 | 737.60 | 3.1M |
| 2025-05-06 | 729.35 | 730.70 | 717.10 | 723.25 | 3.5M |
| 2025-05-05 | 715.05 | 737.90 | 711.85 | 726.75 | 11.7M |
| 2025-05-02 | 710.45 | 715.70 | 699.05 | 701.00 | 6.1M |
| 2025-04-30 | 715.00 | 726.50 | 709.35 | 713.25 | 3.6M |
| 2025-04-29 | 717.45 | 726.00 | 714.40 | 715.35 | 2.6M |
| 2025-04-28 | 716.00 | 724.50 | 712.45 | 719.30 | 2.9M |
| 2025-04-25 | 716.70 | 724.70 | 710.00 | 713.80 | 3.0M |
| 2025-04-24 | 714.50 | 722.75 | 705.50 | 712.75 | 2.0M |
| 2025-04-23 | 709.50 | 718.35 | 707.10 | 715.65 | 7.0M |
| 2025-04-22 | 699.75 | 715.60 | 694.35 | 709.40 | 8.4M |
| 2025-04-21 | 714.45 | 716.00 | 695.00 | 695.70 | 8.9M |
| 2025-04-17 | 723.40 | 726.10 | 713.50 | 715.85 | 3.8M |
| 2025-04-16 | 709.65 | 724.00 | 709.65 | 721.40 | 3.4M |
| 2025-04-15 | 710.10 | 719.70 | 701.40 | 712.05 | 5.2M |
| 2025-04-11 | 690.25 | 714.70 | 687.55 | 710.40 | 6.7M |
| 2025-04-09 | 684.05 | 698.80 | 678.40 | 693.80 | 4.4M |
| 2025-04-08 | 664.45 | 681.25 | 663.85 | 679.35 | 3.8M |
| 2025-04-07 | 659.80 | 678.55 | 655.30 | 664.30 | 4.2M |
| 2025-04-04 | 660.65 | 681.75 | 655.70 | 677.80 | 5.5M |
| 2025-04-03 | 655.35 | 664.85 | 646.60 | 662.15 | 5.7M |
| 2025-04-02 | 651.10 | 661.65 | 645.85 | 658.05 | 5.6M |
| 2025-04-01 | 645.35 | 663.35 | 645.35 | 650.65 | 2.2M |
| 2025-03-28 | 656.20 | 663.85 | 652.05 | 655.20 | 2.5M |
| 2025-03-27 | 640.30 | 651.85 | 637.05 | 649.05 | 2.3M |
| 2025-03-26 | 624.10 | 642.50 | 624.10 | 640.05 | 7.8M |
| 2025-03-25 | 633.90 | 638.75 | 622.05 | 625.30 | 6.4M |
| 2025-03-24 | 632.60 | 636.35 | 630.35 | 633.70 | 10.1M |
| 2025-03-21 | 636.55 | 636.55 | 629.15 | 632.00 | 1.5M |
| 2025-03-20 | 618.80 | 634.65 | 614.65 | 633.35 | 2.0M |
| 2025-03-19 | 624.55 | 624.55 | 618.20 | 621.30 | 2.0M |
| 2025-03-18 | 614.15 | 622.90 | 611.35 | 622.15 | 1.4M |
| 2025-03-17 | 607.95 | 611.15 | 604.20 | 609.75 | 1.4M |
| 2025-03-13 | 600.95 | 613.85 | 600.95 | 607.80 | 1.5M |
| 2025-03-12 | 614.50 | 614.50 | 600.10 | 603.55 | 4.5M |
| 2025-03-11 | 606.30 | 608.45 | 594.90 | 605.50 | 3.2M |
| 2025-03-10 | 609.05 | 617.05 | 607.75 | 609.45 | 2.0M |
| 2025-03-07 | 614.55 | 614.75 | 607.20 | 612.40 | 1.5M |
| 2025-03-06 | 595.30 | 614.60 | 595.30 | 610.60 | 3.1M |
| 2025-03-05 | 588.65 | 596.00 | 585.75 | 592.65 | 3.4M |
| 2025-03-04 | 589.95 | 592.30 | 580.70 | 590.85 | 5.0M |
| 2025-03-03 | 606.40 | 606.40 | 593.50 | 597.30 | 2.2M |
| 2025-02-28 | 627.00 | 631.75 | 601.00 | 603.20 | 3.0M |
| 2025-02-27 | 619.70 | 626.10 | 614.85 | 623.30 | 2.5M |
| 2025-02-25 | 621.00 | 624.65 | 617.50 | 622.30 | 5.3M |
| 2025-02-24 | 617.95 | 627.10 | 616.30 | 621.95 | 7.2M |
| 2025-02-21 | 640.75 | 642.60 | 616.85 | 625.90 | 5.6M |
| 2025-02-20 | 624.60 | 643.10 | 624.60 | 641.35 | 2.0M |
| 2025-02-19 | 629.40 | 635.85 | 619.90 | 634.50 | 1.4M |
| 2025-02-18 | 626.70 | 628.00 | 621.30 | 626.45 | 0.8M |
| 2025-02-17 | 618.65 | 633.80 | 618.65 | 626.95 | 1.9M |
| 2025-02-14 | 635.05 | 640.40 | 631.90 | 635.90 | 2.5M |
| 2025-02-13 | 635.35 | 644.00 | 633.10 | 634.95 | 1.4M |
| 2025-02-12 | 635.60 | 639.25 | 621.80 | 634.00 | 2.7M |
| 2025-02-11 | 654.35 | 654.35 | 627.40 | 635.65 | 2.0M |
| 2025-02-10 | 654.05 | 654.95 | 638.65 | 647.00 | 3.6M |
| 2025-02-07 | 664.80 | 664.80 | 646.30 | 650.65 | 1.8M |
| 2025-02-06 | 673.95 | 675.10 | 657.70 | 660.55 | 2.1M |
| 2025-02-05 | 675.60 | 675.60 | 662.15 | 667.55 | 2.5M |
| 2025-02-04 | 668.70 | 678.40 | 664.70 | 675.85 | 2.4M |
| 2025-02-03 | 687.95 | 690.45 | 661.00 | 671.65 | 5.6M |
| 2025-02-01 | 669.75 | 728.25 | 664.05 | 691.45 | 5.7M |
| 2025-01-31 | 670.10 | 687.00 | 655.05 | 671.40 | 12.1M |
| 2025-01-30 | 675.15 | 681.65 | 668.00 | 672.15 | 2.0M |
| 2025-01-29 | 664.30 | 682.40 | 663.75 | 674.10 | 6.0M |
| 2025-01-28 | 659.60 | 666.50 | 653.55 | 663.35 | 8.5M |
| 2025-01-27 | 661.45 | 666.95 | 653.60 | 657.00 | 4.5M |
| 2025-01-24 | 660.75 | 672.25 | 660.75 | 666.05 | 2.0M |
| 2025-01-23 | 658.95 | 674.50 | 658.30 | 669.45 | 2.2M |
| 2025-01-22 | 665.15 | 669.00 | 659.15 | 665.40 | 2.8M |
| 2025-01-21 | 662.70 | 668.00 | 659.30 | 666.30 | 2.7M |
| 2025-01-20 | 671.50 | 671.50 | 656.10 | 659.75 | 1.1M |
| 2025-01-17 | 659.00 | 668.40 | 651.05 | 664.65 | 3.9M |
| 2025-01-16 | 650.50 | 664.85 | 650.50 | 654.95 | 1.8M |
| 2025-01-15 | 662.05 | 665.30 | 652.00 | 661.10 | 2.0M |
| 2025-01-14 | 677.15 | 677.15 | 656.25 | 662.35 | 2.9M |
| 2025-01-13 | 686.00 | 686.00 | 666.45 | 668.95 | 3.8M |
| 2025-01-10 | 670.80 | 680.70 | 666.25 | 675.15 | 5.9M |
| 2025-01-09 | 636.55 | 670.65 | 636.55 | 668.80 | 6.3M |
| 2025-01-08 | 641.50 | 643.45 | 626.15 | 641.85 | 3.1M |
| 2025-01-07 | 640.30 | 656.50 | 640.30 | 646.50 | 2.3M |
| 2025-01-06 | 668.85 | 669.85 | 636.00 | 649.90 | 6.7M |
| 2025-01-03 | 661.65 | 667.35 | 651.55 | 665.05 | 4.0M |
| 2025-01-02 | 647.20 | 659.75 | 644.45 | 657.35 | 2.8M |
| 2025-01-01 | 644.85 | 650.95 | 641.65 | 646.35 | 2.1M |