575.50
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 601.25 | 606.70 | 597.25 | 604.05 | 0.0M |
| 2024-12-30 | 613.80 | 614.65 | 597.50 | 601.25 | 0.0M |
| 2024-12-27 | 590.05 | 603.95 | 590.05 | 602.20 | 0.0M |
| 2024-12-26 | 598.85 | 601.00 | 588.00 | 592.90 | 0.0M |
| 2024-12-24 | 593.35 | 604.95 | 588.00 | 590.10 | 0.0M |
| 2024-12-23 | 599.10 | 603.00 | 586.35 | 588.50 | 0.0M |
| 2024-12-20 | 613.95 | 614.50 | 585.15 | 587.85 | 0.0M |
| 2024-12-19 | 591.05 | 615.80 | 591.05 | 606.05 | 0.0M |
| 2024-12-18 | 585.55 | 611.35 | 585.55 | 601.40 | 0.0M |
| 2024-12-17 | 584.95 | 603.00 | 584.70 | 589.05 | 0.0M |
| 2024-12-16 | 590.00 | 591.10 | 582.05 | 583.70 | 0.0M |
| 2024-12-13 | 604.85 | 604.85 | 585.90 | 589.70 | 0.0M |
| 2024-12-12 | 589.00 | 604.90 | 583.75 | 599.75 | 0.1M |
| 2024-12-11 | 588.05 | 595.95 | 586.00 | 591.00 | 0.0M |
| 2024-12-10 | 595.00 | 601.95 | 586.00 | 591.35 | 0.0M |
| 2024-12-09 | 622.70 | 624.00 | 590.05 | 592.95 | 0.1M |
| 2024-12-06 | 624.70 | 628.00 | 612.20 | 620.25 | 0.0M |
| 2024-12-05 | 637.05 | 637.05 | 623.20 | 628.40 | 0.0M |
| 2024-12-04 | 628.05 | 641.00 | 626.15 | 636.95 | 0.0M |
| 2024-12-03 | 633.00 | 633.00 | 616.50 | 626.55 | 2.7M |
| 2024-12-02 | 676.90 | 684.55 | 665.00 | 666.95 | 0.0M |
| 2024-11-29 | 675.00 | 688.25 | 670.50 | 681.70 | 0.0M |
| 2024-11-28 | 670.15 | 694.25 | 670.15 | 684.90 | 0.0M |
| 2024-11-27 | 675.95 | 679.05 | 661.05 | 675.60 | 0.0M |
| 2024-11-26 | 666.40 | 682.95 | 650.50 | 664.90 | 0.0M |
| 2024-11-25 | 651.00 | 684.90 | 647.10 | 670.65 | 0.0M |
| 2024-11-22 | 641.00 | 643.25 | 632.90 | 639.35 | 0.0M |
| 2024-11-21 | 635.65 | 644.80 | 627.40 | 640.35 | 0.0M |
| 2024-11-19 | 652.00 | 664.40 | 633.00 | 635.35 | 0.0M |
| 2024-11-18 | 660.15 | 668.95 | 641.25 | 652.55 | 0.0M |
| 2024-11-14 | 641.00 | 667.55 | 641.00 | 660.05 | 0.0M |
| 2024-11-13 | 659.10 | 667.30 | 640.10 | 645.35 | 0.0M |
| 2024-11-12 | 665.00 | 686.40 | 660.00 | 662.35 | 0.0M |
| 2024-11-11 | 688.80 | 692.45 | 669.90 | 671.15 | 0.0M |
| 2024-11-08 | 700.00 | 735.00 | 686.00 | 688.80 | 0.0M |
| 2024-11-07 | 687.50 | 707.50 | 682.90 | 699.25 | 0.1M |
| 2024-11-06 | 663.35 | 692.00 | 659.20 | 686.05 | 0.0M |
| 2024-11-05 | 650.00 | 680.25 | 647.05 | 663.30 | 0.0M |
| 2024-11-04 | 642.00 | 658.00 | 617.90 | 654.55 | 0.0M |
| 2024-11-01 | 625.00 | 639.30 | 625.00 | 637.10 | 0.0M |
| 2024-10-31 | 619.05 | 632.90 | 616.55 | 626.25 | 0.0M |
| 2024-10-30 | 674.70 | 674.70 | 618.15 | 622.80 | 0.0M |
| 2024-10-29 | 691.45 | 691.50 | 639.15 | 652.45 | 0.1M |
| 2024-10-28 | 662.05 | 693.95 | 662.05 | 691.45 | 0.0M |
| 2024-10-25 | 683.00 | 686.80 | 662.10 | 674.15 | 0.0M |
| 2024-10-24 | 674.35 | 686.20 | 666.85 | 682.10 | 0.0M |
| 2024-10-23 | 650.05 | 687.00 | 650.05 | 674.35 | 0.0M |
| 2024-10-22 | 640.00 | 674.80 | 640.00 | 644.25 | 0.0M |
| 2024-10-21 | 686.25 | 701.50 | 645.80 | 651.65 | 0.0M |
| 2024-10-18 | 682.95 | 711.30 | 669.65 | 700.00 | 0.0M |
| 2024-10-17 | 689.00 | 705.10 | 675.30 | 680.90 | 0.0M |
| 2024-10-16 | 690.50 | 696.70 | 686.85 | 689.45 | 0.0M |
| 2024-10-15 | 696.00 | 707.95 | 685.95 | 695.65 | 0.0M |
| 2024-10-14 | 686.45 | 695.50 | 683.55 | 694.10 | 0.0M |
| 2024-10-11 | 670.50 | 696.00 | 670.50 | 687.80 | 0.0M |
| 2024-10-10 | 665.00 | 690.00 | 665.00 | 679.80 | 0.0M |
| 2024-10-09 | 680.00 | 690.95 | 669.60 | 679.80 | 0.0M |
| 2024-10-08 | 640.05 | 676.00 | 640.05 | 672.15 | 0.0M |
| 2024-10-07 | 680.90 | 689.40 | 635.00 | 641.85 | 0.1M |
| 2024-10-04 | 699.95 | 704.00 | 679.55 | 686.15 | 0.0M |
| 2024-10-03 | 724.95 | 732.00 | 697.10 | 703.60 | 0.1M |
| 2024-10-01 | 697.00 | 736.60 | 690.05 | 733.00 | 0.1M |
| 2024-09-30 | 675.05 | 702.90 | 675.00 | 692.90 | 0.1M |
| 2024-09-27 | 666.50 | 684.60 | 660.95 | 677.55 | 0.0M |
| 2024-09-26 | 679.75 | 679.75 | 661.05 | 663.15 | 0.0M |
| 2024-09-25 | 681.65 | 687.00 | 671.50 | 674.65 | 0.0M |
| 2024-09-24 | 690.45 | 714.80 | 678.00 | 681.20 | 0.1M |
| 2024-09-23 | 665.50 | 694.45 | 665.50 | 690.45 | 0.0M |
| 2024-09-20 | 646.95 | 666.45 | 639.55 | 661.90 | 0.0M |
| 2024-09-19 | 666.70 | 666.70 | 637.70 | 642.25 | 0.0M |
| 2024-09-18 | 683.25 | 686.40 | 655.00 | 658.05 | 0.0M |
| 2024-09-17 | 674.25 | 689.25 | 663.35 | 681.40 | 0.0M |
| 2024-09-16 | 675.10 | 681.45 | 660.05 | 672.70 | 0.1M |
| 2024-09-13 | 707.00 | 726.00 | 675.05 | 678.60 | 0.1M |
| 2024-09-12 | 686.05 | 722.35 | 686.05 | 706.10 | 0.1M |
| 2024-09-11 | 680.95 | 720.80 | 675.65 | 684.15 | 0.2M |
| 2024-09-10 | 674.15 | 685.50 | 669.15 | 675.40 | 0.0M |
| 2024-09-09 | 669.00 | 681.00 | 656.05 | 666.80 | 0.1M |
| 2024-09-06 | 611.05 | 690.00 | 611.05 | 664.60 | 0.4M |
| 2024-09-05 | 586.00 | 611.00 | 586.00 | 608.85 | 0.0M |
| 2024-09-04 | 577.00 | 593.65 | 577.00 | 590.95 | 0.0M |
| 2024-09-03 | 584.85 | 598.00 | 583.00 | 585.65 | 0.0M |
| 2024-09-02 | 583.55 | 593.95 | 580.05 | 584.85 | 0.0M |
| 2024-08-30 | 574.00 | 590.00 | 572.60 | 583.10 | 0.0M |
| 2024-08-29 | 555.00 | 585.75 | 555.00 | 572.10 | 0.0M |
| 2024-08-28 | 563.00 | 576.50 | 560.80 | 562.50 | 0.0M |
| 2024-08-27 | 566.00 | 567.15 | 558.05 | 562.25 | 0.0M |
| 2024-08-26 | 570.45 | 572.10 | 559.00 | 563.40 | 0.0M |
| 2024-08-23 | 584.25 | 584.25 | 568.00 | 570.45 | 0.0M |
| 2024-08-22 | 590.00 | 591.00 | 575.00 | 575.75 | 0.0M |
| 2024-08-21 | 579.00 | 594.00 | 579.00 | 590.30 | 0.0M |
| 2024-08-20 | 568.80 | 591.50 | 566.00 | 583.90 | 0.0M |
| 2024-08-19 | 552.35 | 568.80 | 552.35 | 564.10 | 0.0M |
| 2024-08-16 | 541.00 | 554.05 | 540.10 | 552.35 | 0.0M |
| 2024-08-14 | 562.95 | 562.95 | 521.15 | 538.60 | 0.1M |
| 2024-08-13 | 567.00 | 572.60 | 546.00 | 550.00 | 0.0M |
| 2024-08-12 | 566.05 | 576.85 | 566.05 | 572.85 | 0.0M |
| 2024-08-09 | 580.00 | 580.00 | 566.80 | 573.25 | 0.0M |
| 2024-08-08 | 570.65 | 584.00 | 564.65 | 567.60 | 0.0M |
| 2024-08-07 | 571.35 | 577.00 | 556.30 | 570.65 | 0.0M |
| 2024-08-06 | 562.05 | 570.55 | 560.55 | 563.70 | 0.0M |
| 2024-08-05 | 552.05 | 568.50 | 545.40 | 554.85 | 0.1M |
| 2024-08-02 | 589.50 | 606.00 | 579.00 | 580.60 | 0.0M |
| 2024-08-01 | 605.85 | 622.50 | 584.00 | 593.40 | 0.0M |
| 2024-07-31 | 622.00 | 626.00 | 603.65 | 608.85 | 0.1M |
| 2024-07-30 | 632.00 | 639.30 | 617.35 | 620.90 | 0.1M |
| 2024-07-29 | 616.05 | 640.00 | 616.05 | 634.30 | 0.1M |
| 2024-07-26 | 626.85 | 631.25 | 615.75 | 621.15 | 0.0M |
| 2024-07-25 | 573.25 | 627.00 | 570.45 | 619.55 | 0.2M |
| 2024-07-24 | 567.10 | 585.90 | 563.00 | 579.95 | 0.0M |
| 2024-07-23 | 569.00 | 571.60 | 538.95 | 567.10 | 0.0M |
| 2024-07-22 | 562.05 | 591.80 | 562.05 | 568.95 | 0.0M |
| 2024-07-19 | 575.00 | 600.00 | 566.05 | 570.25 | 0.0M |
| 2024-07-18 | 573.00 | 589.55 | 571.15 | 581.40 | 0.0M |
| 2024-07-16 | 575.00 | 583.15 | 571.60 | 573.35 | 0.0M |
| 2024-07-15 | 590.05 | 590.20 | 567.20 | 576.30 | 0.1M |
| 2024-07-12 | 590.20 | 597.85 | 585.00 | 589.40 | 0.1M |
| 2024-07-11 | 574.10 | 597.25 | 568.30 | 587.40 | 0.2M |
| 2024-07-10 | 555.00 | 576.00 | 550.05 | 569.80 | 0.1M |
| 2024-07-09 | 550.00 | 569.95 | 550.00 | 560.65 | 0.0M |
| 2024-07-08 | 569.20 | 569.20 | 548.85 | 554.30 | 0.0M |
| 2024-07-05 | 541.05 | 564.80 | 540.45 | 560.25 | 0.0M |
| 2024-07-04 | 541.05 | 549.25 | 538.30 | 539.60 | 0.1M |
| 2024-07-03 | 558.00 | 558.00 | 548.20 | 550.05 | 0.0M |
| 2024-07-02 | 554.05 | 559.25 | 549.40 | 552.30 | 0.0M |
| 2024-07-01 | 554.00 | 564.05 | 550.40 | 553.65 | 0.0M |
| 2024-06-28 | 552.85 | 559.10 | 544.00 | 556.15 | 0.0M |
| 2024-06-27 | 569.60 | 573.45 | 548.90 | 551.10 | 0.0M |
| 2024-06-26 | 574.85 | 579.25 | 566.55 | 569.60 | 0.0M |
| 2024-06-25 | 567.35 | 589.45 | 567.35 | 574.60 | 0.1M |
| 2024-06-24 | 556.10 | 577.55 | 554.80 | 568.20 | 0.0M |
| 2024-06-21 | 558.00 | 570.25 | 558.00 | 561.50 | 0.0M |
| 2024-06-20 | 570.10 | 574.50 | 558.00 | 563.30 | 0.0M |
| 2024-06-19 | 581.35 | 589.95 | 562.90 | 569.75 | 0.0M |
| 2024-06-18 | 584.95 | 592.00 | 577.70 | 580.25 | 0.0M |
| 2024-06-14 | 604.75 | 608.75 | 580.10 | 584.70 | 0.1M |
| 2024-06-13 | 585.00 | 616.70 | 580.70 | 600.15 | 0.1M |
| 2024-06-12 | 561.00 | 588.55 | 561.00 | 582.60 | 0.1M |
| 2024-06-11 | 548.40 | 574.70 | 547.15 | 561.65 | 0.1M |
| 2024-06-10 | 542.30 | 554.40 | 536.80 | 552.05 | 0.0M |
| 2024-06-07 | 529.40 | 548.90 | 527.00 | 542.80 | 0.0M |
| 2024-06-06 | 522.00 | 532.65 | 517.25 | 528.10 | 0.0M |
| 2024-06-05 | 494.05 | 531.30 | 488.10 | 527.15 | 0.0M |
| 2024-06-04 | 517.05 | 522.30 | 468.90 | 494.00 | 0.2M |
| 2024-06-03 | 530.00 | 538.50 | 529.25 | 533.35 | 0.1M |
| 2024-05-31 | 516.05 | 531.15 | 515.75 | 521.90 | 0.1M |
| 2024-05-30 | 526.00 | 534.45 | 504.55 | 516.30 | 0.2M |
| 2024-05-29 | 509.75 | 533.30 | 507.00 | 527.85 | 0.1M |
| 2024-05-28 | 525.20 | 529.50 | 508.05 | 516.00 | 0.1M |
| 2024-05-27 | 533.35 | 534.30 | 521.20 | 525.20 | 0.0M |
| 2024-05-24 | 530.20 | 538.70 | 523.75 | 527.70 | 0.1M |
| 2024-05-23 | 524.45 | 544.00 | 524.45 | 533.75 | 0.2M |
| 2024-05-22 | 539.40 | 541.70 | 522.00 | 524.35 | 0.2M |
| 2024-05-21 | 553.95 | 553.95 | 534.10 | 539.00 | 0.1M |
| 2024-05-18 | 552.30 | 562.00 | 551.00 | 556.05 | 0.0M |
| 2024-05-17 | 572.30 | 575.00 | 551.15 | 555.80 | 0.2M |
| 2024-05-16 | 570.00 | 583.00 | 564.30 | 572.75 | 0.2M |
| 2024-05-15 | 555.05 | 581.30 | 532.70 | 566.75 | 0.6M |
| 2024-05-14 | 576.00 | 590.00 | 553.00 | 554.45 | 0.3M |
| 2024-05-13 | 659.70 | 659.70 | 527.80 | 570.65 | 2.3M |