| 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 |
| 2025-10-03 |
624.75 |
633.90 |
624.00 |
631.95 |
2.1M |
| 2025-10-01 |
621.50 |
629.00 |
618.80 |
623.80 |
2.3M |
| 2025-09-30 |
610.80 |
622.35 |
609.00 |
617.40 |
3.9M |
| 2025-09-29 |
610.95 |
618.45 |
605.35 |
608.15 |
9.5M |
| 2025-09-26 |
620.05 |
623.45 |
606.00 |
607.50 |
8.3M |
| 2025-09-25 |
616.00 |
635.00 |
616.00 |
622.25 |
8.6M |
| 2025-09-24 |
616.95 |
633.10 |
612.40 |
630.75 |
4.7M |
| 2025-09-23 |
625.35 |
626.35 |
615.40 |
617.30 |
3.2M |
| 2025-09-22 |
628.15 |
632.40 |
622.30 |
624.60 |
3.5M |
| 2025-09-19 |
628.15 |
632.30 |
626.05 |
627.65 |
2.6M |
| 2025-09-18 |
630.35 |
630.40 |
622.55 |
628.15 |
3.3M |
| 2025-09-17 |
634.50 |
636.25 |
624.60 |
628.85 |
4.6M |
| 2025-09-16 |
633.40 |
638.90 |
631.30 |
634.90 |
2.6M |
| 2025-09-15 |
634.45 |
637.70 |
629.05 |
633.30 |
2.2M |
| 2025-09-12 |
654.00 |
655.15 |
632.65 |
636.20 |
5.0M |
| 2025-09-11 |
658.75 |
660.20 |
653.10 |
654.70 |
0.8M |
| 2025-09-10 |
665.80 |
668.00 |
655.20 |
658.55 |
1.8M |
| 2025-09-09 |
660.60 |
667.15 |
659.45 |
665.20 |
1.4M |
| 2025-09-08 |
659.10 |
667.00 |
658.55 |
661.85 |
2.2M |
| 2025-09-05 |
655.60 |
662.75 |
654.80 |
659.10 |
2.4M |
| 2025-09-04 |
648.90 |
668.60 |
643.70 |
656.15 |
5.8M |
| 2025-09-03 |
637.50 |
642.25 |
636.50 |
638.60 |
1.4M |
| 2025-09-02 |
634.10 |
640.80 |
630.00 |
637.80 |
2.1M |
| 2025-09-01 |
630.50 |
637.50 |
629.90 |
635.20 |
1.4M |
| 2025-08-29 |
633.50 |
639.25 |
628.70 |
630.05 |
1.7M |
| 2025-08-28 |
637.80 |
643.95 |
632.95 |
635.55 |
3.3M |
| 2025-08-26 |
647.00 |
651.30 |
639.55 |
641.50 |
9.4M |
| 2025-08-25 |
621.00 |
650.90 |
612.90 |
647.15 |
14.7M |
| 2025-08-22 |
627.05 |
632.55 |
616.15 |
619.50 |
6.4M |
| 2025-08-21 |
640.00 |
640.45 |
625.90 |
627.70 |
1.5M |
| 2025-08-20 |
637.60 |
640.20 |
631.15 |
635.90 |
1.7M |
| 2025-08-19 |
636.70 |
638.45 |
626.55 |
634.85 |
2.8M |
| 2025-08-18 |
638.25 |
651.70 |
634.00 |
637.55 |
4.0M |
| 2025-08-14 |
645.50 |
672.35 |
630.40 |
633.80 |
10.7M |
| 2025-08-13 |
635.05 |
646.80 |
633.30 |
643.25 |
4.2M |
| 2025-08-12 |
632.95 |
641.65 |
630.00 |
635.50 |
2.6M |
| 2025-08-11 |
627.50 |
635.70 |
621.65 |
633.50 |
1.6M |
| 2025-08-08 |
640.45 |
640.45 |
625.05 |
627.40 |
2.2M |
| 2025-08-07 |
629.05 |
643.10 |
626.20 |
639.35 |
4.7M |
| 2025-08-06 |
642.20 |
642.35 |
627.80 |
632.30 |
2.5M |
| 2025-08-05 |
650.70 |
652.60 |
638.00 |
643.50 |
1.9M |
| 2025-08-04 |
648.00 |
659.55 |
644.50 |
652.25 |
2.1M |
| 2025-08-01 |
658.00 |
658.00 |
643.00 |
644.65 |
2.4M |
| 2025-07-31 |
649.40 |
659.00 |
649.40 |
655.50 |
3.0M |
| 2025-07-30 |
650.80 |
659.90 |
646.95 |
655.30 |
5.5M |
| 2025-07-29 |
644.00 |
659.30 |
641.25 |
653.35 |
9.8M |
| 2025-07-28 |
656.80 |
656.80 |
645.20 |
647.35 |
7.2M |
| 2025-07-25 |
651.00 |
656.90 |
646.55 |
648.95 |
2.0M |
| 2025-07-24 |
656.65 |
666.20 |
653.85 |
657.50 |
1.8M |
| 2025-07-23 |
663.30 |
665.05 |
655.70 |
661.55 |
2.0M |
| 2025-07-22 |
679.70 |
683.70 |
661.25 |
662.90 |
2.7M |
| 2025-07-21 |
678.35 |
683.35 |
676.00 |
680.55 |
1.4M |
| 2025-07-18 |
689.75 |
690.00 |
680.55 |
682.30 |
1.2M |
| 2025-07-17 |
694.15 |
695.85 |
688.25 |
691.45 |
1.3M |
| 2025-07-16 |
689.90 |
695.50 |
686.55 |
694.15 |
1.4M |
| 2025-07-15 |
683.85 |
692.80 |
682.45 |
692.00 |
1.6M |
| 2025-07-14 |
682.95 |
686.35 |
675.00 |
683.15 |
1.8M |
| 2025-07-11 |
687.70 |
688.00 |
676.05 |
680.30 |
1.5M |
| 2025-07-10 |
679.90 |
689.45 |
679.50 |
688.25 |
1.6M |
| 2025-07-09 |
689.65 |
691.30 |
683.05 |
685.00 |
1.4M |
| 2025-07-08 |
684.95 |
691.00 |
682.00 |
689.30 |
2.3M |
| 2025-07-07 |
716.00 |
717.75 |
682.00 |
685.70 |
7.2M |
| 2025-07-04 |
707.95 |
713.85 |
703.80 |
712.25 |
1.6M |
| 2025-07-03 |
711.45 |
715.00 |
707.50 |
708.90 |
1.1M |
| 2025-07-02 |
713.50 |
715.00 |
704.65 |
710.60 |
2.1M |
| 2025-07-01 |
710.10 |
723.65 |
710.10 |
713.35 |
3.7M |
| 2025-06-30 |
712.20 |
714.80 |
703.90 |
706.45 |
2.2M |
| 2025-06-27 |
719.00 |
719.00 |
708.50 |
711.90 |
3.3M |
| 2025-06-26 |
714.80 |
718.00 |
705.40 |
711.10 |
3.8M |
| 2025-06-25 |
715.45 |
718.40 |
678.35 |
713.25 |
7.4M |
| 2025-06-24 |
704.85 |
704.85 |
694.65 |
696.55 |
6.4M |
| 2025-06-23 |
688.95 |
701.90 |
682.00 |
694.90 |
6.9M |
| 2025-06-20 |
683.00 |
699.20 |
682.30 |
694.85 |
3.3M |
| 2025-06-19 |
684.00 |
698.95 |
682.10 |
685.25 |
3.3M |
| 2025-06-18 |
679.25 |
686.90 |
676.95 |
683.80 |
1.3M |
| 2025-06-17 |
693.05 |
693.05 |
678.50 |
679.50 |
2.9M |
| 2025-06-16 |
681.30 |
699.90 |
676.25 |
694.85 |
3.1M |
| 2025-06-13 |
666.50 |
689.90 |
662.05 |
681.75 |
6.8M |
| 2025-06-12 |
684.50 |
684.50 |
668.05 |
669.30 |
2.6M |
| 2025-06-11 |
692.90 |
697.20 |
685.60 |
688.05 |
1.4M |
| 2025-06-10 |
703.55 |
703.55 |
693.35 |
696.55 |
2.0M |
| 2025-06-09 |
699.00 |
704.70 |
695.95 |
702.85 |
1.9M |
| 2025-06-06 |
687.90 |
701.90 |
687.90 |
697.00 |
2.4M |
| 2025-06-05 |
689.00 |
695.35 |
686.45 |
690.10 |
2.2M |
| 2025-06-04 |
671.60 |
690.50 |
666.05 |
689.00 |
8.6M |
| 2025-06-03 |
662.60 |
667.45 |
657.00 |
660.20 |
1.2M |
| 2025-06-02 |
661.00 |
665.75 |
654.70 |
664.60 |
2.0M |
| 2025-05-30 |
672.75 |
674.00 |
657.30 |
659.70 |
2.5M |
| 2025-05-29 |
661.25 |
671.90 |
659.85 |
670.40 |
3.8M |
| 2025-05-28 |
669.50 |
669.65 |
657.15 |
660.25 |
6.7M |
| 2025-05-27 |
663.20 |
669.60 |
660.35 |
667.85 |
5.1M |
| 2025-05-26 |
667.70 |
667.70 |
660.90 |
662.80 |
5.3M |
| 2025-05-23 |
676.65 |
676.65 |
664.20 |
666.20 |
2.5M |
| 2025-05-22 |
673.00 |
677.35 |
664.00 |
675.35 |
1.9M |
| 2025-05-21 |
682.60 |
684.25 |
672.60 |
676.00 |
2.1M |
| 2025-05-20 |
690.40 |
699.50 |
676.65 |
679.60 |
3.3M |
| 2025-05-19 |
675.10 |
705.25 |
666.90 |
696.90 |
9.2M |
| 2025-05-16 |
686.85 |
689.45 |
671.10 |
676.85 |
4.6M |
| 2025-05-15 |
705.50 |
707.15 |
675.50 |
686.45 |
13.0M |
| 2025-05-14 |
701.00 |
712.80 |
682.20 |
695.70 |
11.2M |
| 2025-05-13 |
695.95 |
709.30 |
694.65 |
703.20 |
4.2M |
| 2025-05-12 |
685.55 |
704.75 |
684.00 |
699.80 |
4.7M |
| 2025-05-09 |
655.30 |
674.80 |
655.30 |
672.25 |
2.6M |
| 2025-05-08 |
706.40 |
711.70 |
669.85 |
673.55 |
4.9M |
| 2025-05-07 |
700.50 |
715.40 |
700.50 |
709.65 |
2.5M |
| 2025-05-06 |
728.00 |
729.05 |
704.50 |
708.05 |
2.7M |
| 2025-05-05 |
705.55 |
727.00 |
705.55 |
724.00 |
6.2M |
| 2025-05-02 |
719.35 |
722.95 |
697.75 |
701.65 |
2.4M |
| 2025-04-30 |
711.45 |
727.45 |
708.00 |
717.70 |
3.2M |
| 2025-04-29 |
708.55 |
715.20 |
703.60 |
711.65 |
1.8M |
| 2025-04-28 |
698.50 |
711.00 |
696.50 |
707.65 |
2.4M |
| 2025-04-25 |
719.50 |
721.50 |
693.95 |
697.75 |
3.3M |
| 2025-04-24 |
714.55 |
717.65 |
703.35 |
716.50 |
2.5M |
| 2025-04-23 |
704.55 |
713.60 |
690.00 |
711.45 |
8.5M |
| 2025-04-22 |
693.65 |
712.00 |
690.20 |
702.40 |
7.0M |
| 2025-04-21 |
702.10 |
706.75 |
693.75 |
695.80 |
7.1M |
| 2025-04-17 |
701.50 |
708.00 |
691.25 |
697.15 |
2.9M |
| 2025-04-16 |
699.85 |
706.00 |
690.10 |
702.45 |
2.9M |
| 2025-04-15 |
692.60 |
703.00 |
691.00 |
701.20 |
3.4M |
| 2025-04-11 |
690.65 |
695.90 |
675.25 |
687.05 |
2.6M |
| 2025-04-09 |
679.80 |
699.10 |
672.50 |
685.15 |
2.7M |
| 2025-04-08 |
683.00 |
690.00 |
676.20 |
682.95 |
4.1M |
| 2025-04-07 |
662.00 |
679.10 |
642.60 |
670.50 |
6.9M |
| 2025-04-04 |
692.70 |
692.70 |
671.55 |
682.10 |
3.4M |
| 2025-04-03 |
684.50 |
695.75 |
677.25 |
694.10 |
3.5M |
| 2025-04-02 |
677.20 |
689.00 |
663.60 |
686.15 |
7.5M |
| 2025-04-01 |
660.05 |
668.45 |
648.20 |
662.40 |
4.2M |
| 2025-03-28 |
677.85 |
681.10 |
660.65 |
666.65 |
2.4M |
| 2025-03-27 |
662.60 |
680.05 |
657.25 |
674.60 |
3.1M |
| 2025-03-26 |
668.00 |
672.50 |
659.30 |
661.10 |
6.9M |
| 2025-03-25 |
661.05 |
676.15 |
657.20 |
667.65 |
10.4M |
| 2025-03-24 |
634.60 |
665.20 |
628.25 |
657.60 |
7.8M |
| 2025-03-21 |
633.70 |
635.75 |
625.80 |
630.65 |
2.1M |
| 2025-03-20 |
627.40 |
637.20 |
621.25 |
629.65 |
4.7M |
| 2025-03-19 |
621.90 |
650.25 |
621.90 |
636.70 |
6.9M |
| 2025-03-18 |
622.10 |
634.40 |
615.50 |
630.05 |
4.6M |
| 2025-03-17 |
582.55 |
622.35 |
578.30 |
620.55 |
5.0M |
| 2025-03-13 |
605.15 |
611.75 |
595.05 |
597.10 |
2.1M |
| 2025-03-12 |
614.20 |
616.45 |
596.85 |
604.90 |
2.4M |
| 2025-03-11 |
595.85 |
618.85 |
593.15 |
614.40 |
4.5M |
| 2025-03-10 |
610.90 |
610.90 |
594.00 |
602.15 |
3.6M |
| 2025-03-07 |
612.30 |
612.95 |
597.05 |
604.10 |
4.2M |
| 2025-03-06 |
629.45 |
635.40 |
608.00 |
612.65 |
4.3M |
| 2025-03-05 |
612.55 |
629.70 |
610.95 |
624.40 |
4.0M |
| 2025-03-04 |
629.90 |
634.65 |
611.20 |
613.65 |
3.6M |
| 2025-03-03 |
628.00 |
639.65 |
603.75 |
634.90 |
6.9M |
| 2025-02-28 |
666.00 |
668.90 |
626.45 |
629.15 |
8.9M |
| 2025-02-27 |
681.45 |
698.50 |
667.90 |
670.90 |
5.8M |
| 2025-02-25 |
681.00 |
688.20 |
667.80 |
682.65 |
6.5M |
| 2025-02-24 |
688.80 |
691.30 |
668.00 |
676.90 |
10.3M |
| 2025-02-21 |
708.10 |
724.50 |
689.00 |
694.30 |
7.3M |
| 2025-02-20 |
709.80 |
715.65 |
704.55 |
713.50 |
2.8M |
| 2025-02-19 |
684.10 |
711.80 |
684.10 |
709.55 |
4.1M |
| 2025-02-18 |
684.20 |
697.40 |
672.45 |
695.15 |
4.1M |
| 2025-02-17 |
665.50 |
689.15 |
660.10 |
682.80 |
5.4M |
| 2025-02-14 |
668.65 |
677.95 |
655.00 |
669.25 |
7.7M |
| 2025-02-13 |
643.30 |
688.60 |
643.30 |
663.80 |
17.7M |
| 2025-02-12 |
661.05 |
664.50 |
631.35 |
642.35 |
13.2M |
| 2025-02-11 |
679.90 |
687.50 |
653.50 |
661.70 |
5.2M |
| 2025-02-10 |
694.70 |
694.90 |
674.75 |
679.90 |
3.2M |
| 2025-02-07 |
702.00 |
702.80 |
682.55 |
689.70 |
4.3M |
| 2025-02-06 |
727.20 |
727.65 |
691.10 |
697.25 |
6.6M |
| 2025-02-05 |
730.05 |
740.90 |
722.60 |
726.35 |
4.4M |
| 2025-02-04 |
725.00 |
738.75 |
708.65 |
727.30 |
6.7M |
| 2025-02-03 |
736.00 |
762.45 |
720.00 |
731.05 |
9.7M |
| 2025-02-01 |
708.85 |
758.95 |
692.80 |
742.75 |
8.6M |
| 2025-01-31 |
694.30 |
715.00 |
692.50 |
706.80 |
5.1M |
| 2025-01-30 |
685.75 |
692.50 |
680.15 |
688.95 |
4.7M |
| 2025-01-29 |
660.60 |
690.85 |
660.60 |
687.95 |
6.5M |
| 2025-01-28 |
640.60 |
670.95 |
636.15 |
666.35 |
9.7M |
| 2025-01-27 |
666.00 |
667.65 |
638.90 |
640.50 |
7.2M |
| 2025-01-24 |
681.10 |
691.40 |
670.00 |
673.20 |
2.3M |
| 2025-01-23 |
659.80 |
692.75 |
659.80 |
687.90 |
4.4M |
| 2025-01-22 |
679.00 |
679.00 |
657.60 |
667.05 |
2.7M |
| 2025-01-21 |
701.40 |
715.70 |
674.70 |
675.95 |
4.9M |
| 2025-01-20 |
699.75 |
702.90 |
687.50 |
697.00 |
3.1M |
| 2025-01-17 |
700.45 |
700.45 |
686.70 |
695.10 |
3.2M |
| 2025-01-16 |
709.30 |
716.50 |
686.00 |
691.00 |
4.5M |
| 2025-01-15 |
713.00 |
714.65 |
699.60 |
703.00 |
3.9M |
| 2025-01-14 |
712.55 |
720.35 |
706.55 |
712.20 |
4.0M |
| 2025-01-13 |
734.90 |
734.90 |
706.85 |
709.25 |
5.1M |
| 2025-01-10 |
749.40 |
756.45 |
733.30 |
739.60 |
3.5M |
| 2025-01-09 |
751.15 |
757.65 |
746.50 |
748.95 |
1.8M |
| 2025-01-08 |
764.85 |
764.85 |
742.50 |
753.90 |
4.2M |
| 2025-01-07 |
774.50 |
781.80 |
758.90 |
762.75 |
5.4M |
| 2025-01-06 |
773.80 |
795.95 |
763.20 |
770.30 |
17.8M |
| 2025-01-03 |
755.75 |
772.05 |
753.55 |
758.10 |
5.2M |
| 2025-01-02 |
739.30 |
759.65 |
732.75 |
756.30 |
8.4M |
| 2025-01-01 |
713.40 |
739.20 |
712.15 |
737.90 |
5.9M |