756.70
最后更新: 2025-10-03
| 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 | 752.95 | 758.70 | 750.00 | 756.70 | 0.1M |
| 2025-10-01 | 751.95 | 760.60 | 744.50 | 752.40 | 0.1M |
| 2025-09-30 | 757.00 | 757.00 | 741.80 | 751.95 | 0.1M |
| 2025-09-29 | 743.70 | 756.70 | 730.55 | 750.80 | 1.5M |
| 2025-09-26 | 739.50 | 748.00 | 730.05 | 734.70 | 0.1M |
| 2025-09-25 | 735.05 | 746.20 | 734.80 | 740.60 | 0.1M |
| 2025-09-24 | 740.75 | 750.00 | 733.10 | 736.80 | 0.6M |
| 2025-09-23 | 751.00 | 758.35 | 737.45 | 740.90 | 0.1M |
| 2025-09-22 | 739.70 | 765.90 | 732.55 | 751.50 | 0.3M |
| 2025-09-19 | 732.25 | 739.95 | 726.45 | 736.10 | 0.1M |
| 2025-09-18 | 735.85 | 737.95 | 731.00 | 732.05 | 0.0M |
| 2025-09-17 | 738.00 | 744.95 | 729.00 | 730.80 | 0.1M |
| 2025-09-16 | 736.45 | 738.30 | 732.00 | 734.90 | 0.0M |
| 2025-09-15 | 736.00 | 742.10 | 732.65 | 733.75 | 0.1M |
| 2025-09-12 | 739.45 | 740.45 | 730.65 | 733.35 | 0.1M |
| 2025-09-11 | 748.90 | 748.90 | 734.65 | 736.00 | 0.1M |
| 2025-09-10 | 744.95 | 753.00 | 741.20 | 744.70 | 0.1M |
| 2025-09-09 | 741.05 | 747.00 | 737.60 | 741.15 | 0.1M |
| 2025-09-08 | 741.55 | 754.45 | 737.75 | 740.30 | 0.1M |
| 2025-09-05 | 746.00 | 750.35 | 737.60 | 741.55 | 0.0M |
| 2025-09-04 | 756.05 | 760.10 | 743.25 | 745.50 | 0.0M |
| 2025-09-03 | 745.95 | 758.00 | 738.15 | 756.05 | 0.1M |
| 2025-09-02 | 748.40 | 751.00 | 741.35 | 745.95 | 0.0M |
| 2025-09-01 | 736.55 | 746.95 | 733.70 | 741.70 | 0.1M |
| 2025-08-29 | 739.95 | 740.25 | 730.05 | 736.10 | 0.1M |
| 2025-08-28 | 736.00 | 742.00 | 730.00 | 735.55 | 0.0M |
| 2025-08-26 | 752.40 | 756.85 | 730.00 | 736.00 | 0.2M |
| 2025-08-25 | 774.85 | 774.85 | 756.10 | 757.80 | 0.0M |
| 2025-08-22 | 772.90 | 779.35 | 766.80 | 771.30 | 0.1M |
| 2025-08-21 | 774.90 | 782.95 | 766.05 | 769.30 | 0.1M |
| 2025-08-20 | 772.90 | 776.60 | 761.65 | 768.20 | 0.0M |
| 2025-08-19 | 756.00 | 772.85 | 747.05 | 765.55 | 0.1M |
| 2025-08-18 | 751.00 | 756.00 | 744.00 | 750.70 | 0.0M |
| 2025-08-14 | 752.00 | 754.00 | 740.00 | 741.55 | 0.0M |
| 2025-08-13 | 736.00 | 753.75 | 734.05 | 752.00 | 0.1M |
| 2025-08-12 | 733.00 | 738.00 | 730.00 | 735.35 | 0.1M |
| 2025-08-11 | 734.05 | 742.50 | 730.00 | 733.50 | 0.0M |
| 2025-08-08 | 745.95 | 748.95 | 730.70 | 734.05 | 0.1M |
| 2025-08-07 | 749.10 | 757.00 | 739.75 | 748.35 | 0.1M |
| 2025-08-06 | 765.50 | 765.70 | 745.00 | 757.00 | 0.2M |
| 2025-08-05 | 764.20 | 771.00 | 756.00 | 767.65 | 0.1M |
| 2025-08-04 | 753.50 | 771.00 | 748.55 | 768.45 | 0.1M |
| 2025-08-01 | 767.50 | 773.90 | 751.10 | 753.50 | 0.1M |
| 2025-07-31 | 758.00 | 782.00 | 753.55 | 766.95 | 0.1M |
| 2025-07-30 | 780.00 | 786.50 | 765.00 | 768.15 | 0.1M |
| 2025-07-29 | 764.50 | 782.00 | 755.90 | 776.50 | 0.1M |
| 2025-07-28 | 781.50 | 786.95 | 760.50 | 764.10 | 0.2M |
| 2025-07-25 | 825.00 | 844.00 | 780.00 | 781.45 | 0.8M |
| 2025-07-24 | 815.95 | 819.65 | 801.25 | 808.00 | 0.1M |
| 2025-07-23 | 812.00 | 816.05 | 782.75 | 807.25 | 0.1M |
| 2025-07-22 | 818.80 | 824.15 | 807.00 | 812.45 | 0.1M |
| 2025-07-21 | 822.60 | 828.20 | 813.05 | 818.80 | 0.1M |
| 2025-07-18 | 819.50 | 830.00 | 806.00 | 822.60 | 0.1M |
| 2025-07-17 | 813.00 | 825.00 | 810.15 | 819.75 | 0.1M |
| 2025-07-16 | 825.00 | 829.20 | 813.00 | 818.40 | 0.1M |
| 2025-07-15 | 780.00 | 837.00 | 778.85 | 824.20 | 0.6M |
| 2025-07-14 | 777.55 | 783.15 | 770.05 | 776.00 | 0.1M |
| 2025-07-11 | 783.70 | 786.45 | 775.00 | 778.55 | 0.1M |
| 2025-07-10 | 778.00 | 786.90 | 777.60 | 780.45 | 0.1M |
| 2025-07-09 | 786.25 | 787.65 | 777.55 | 780.85 | 0.1M |
| 2025-07-08 | 796.00 | 811.50 | 780.10 | 782.40 | 0.2M |
| 2025-07-07 | 778.80 | 799.90 | 775.25 | 793.50 | 0.3M |
| 2025-07-04 | 757.90 | 785.00 | 754.90 | 778.80 | 0.4M |
| 2025-07-03 | 756.75 | 760.00 | 746.50 | 754.90 | 0.1M |
| 2025-07-02 | 758.10 | 762.85 | 750.10 | 751.95 | 0.1M |
| 2025-07-01 | 763.00 | 766.20 | 754.00 | 757.75 | 0.1M |
| 2025-06-30 | 769.00 | 773.35 | 760.55 | 761.75 | 0.1M |
| 2025-06-27 | 776.00 | 776.00 | 764.05 | 765.70 | 0.1M |
| 2025-06-26 | 782.00 | 786.00 | 768.50 | 769.45 | 0.2M |
| 2025-06-25 | 765.00 | 783.95 | 765.00 | 778.25 | 0.1M |
| 2025-06-24 | 775.00 | 780.75 | 760.05 | 773.50 | 0.1M |
| 2025-06-23 | 770.00 | 772.95 | 761.20 | 764.15 | 0.1M |
| 2025-06-20 | 760.85 | 780.65 | 753.75 | 775.70 | 0.2M |
| 2025-06-19 | 768.60 | 775.75 | 748.00 | 760.85 | 0.2M |
| 2025-06-18 | 790.00 | 795.20 | 766.70 | 768.60 | 0.1M |
| 2025-06-17 | 798.00 | 800.00 | 785.00 | 787.95 | 0.2M |
| 2025-06-16 | 785.00 | 798.00 | 781.20 | 791.50 | 0.1M |
| 2025-06-13 | 778.85 | 799.40 | 770.05 | 792.40 | 0.1M |
| 2025-06-12 | 800.00 | 810.75 | 786.00 | 788.50 | 0.2M |
| 2025-06-11 | 803.95 | 805.35 | 792.25 | 797.85 | 0.1M |
| 2025-06-10 | 812.45 | 812.80 | 797.50 | 799.85 | 0.1M |
| 2025-06-09 | 800.00 | 817.15 | 794.05 | 809.05 | 0.3M |
| 2025-06-06 | 804.95 | 807.40 | 778.10 | 789.95 | 0.2M |
| 2025-06-05 | 776.50 | 812.20 | 773.55 | 801.40 | 0.7M |
| 2025-06-04 | 745.30 | 779.90 | 743.20 | 775.20 | 0.6M |
| 2025-06-03 | 749.00 | 754.50 | 743.00 | 745.85 | 0.2M |
| 2025-06-02 | 746.95 | 750.70 | 744.55 | 746.45 | 0.1M |
| 2025-05-30 | 748.00 | 750.70 | 744.15 | 745.15 | 0.1M |
| 2025-05-29 | 749.70 | 753.45 | 742.75 | 745.95 | 0.1M |
| 2025-05-28 | 755.00 | 755.00 | 744.10 | 745.95 | 0.1M |
| 2025-05-27 | 756.00 | 756.00 | 744.90 | 749.20 | 0.2M |
| 2025-05-26 | 749.95 | 759.00 | 746.65 | 750.40 | 0.2M |
| 2025-05-23 | 747.90 | 751.70 | 742.10 | 747.20 | 0.2M |
| 2025-05-22 | 735.05 | 749.50 | 735.05 | 743.25 | 0.3M |
| 2025-05-21 | 734.70 | 743.50 | 725.00 | 740.35 | 0.6M |
| 2025-05-20 | 745.00 | 748.50 | 731.10 | 732.60 | 0.6M |
| 2025-05-19 | 750.00 | 754.40 | 737.85 | 741.65 | 0.4M |
| 2025-05-16 | 755.00 | 758.80 | 745.10 | 746.85 | 0.6M |
| 2025-05-15 | 746.00 | 755.40 | 746.00 | 751.60 | 1.1M |
| 2025-05-14 | 735.00 | 754.80 | 735.00 | 748.85 | 3.4M |
| 2025-05-13 | 765.00 | 783.75 | 746.65 | 765.75 | 1.0M |
| 2025-05-12 | 824.95 | 825.90 | 803.05 | 805.90 | 0.1M |
| 2025-05-09 | 781.00 | 794.80 | 777.00 | 789.70 | 0.1M |
| 2025-05-08 | 800.00 | 811.00 | 792.05 | 807.35 | 0.1M |
| 2025-05-07 | 788.80 | 800.90 | 783.80 | 797.05 | 0.1M |
| 2025-05-06 | 810.00 | 817.30 | 794.60 | 802.55 | 0.1M |
| 2025-05-05 | 857.20 | 858.00 | 789.35 | 803.05 | 0.4M |
| 2025-05-02 | 812.90 | 840.00 | 809.10 | 824.40 | 0.1M |
| 2025-04-30 | 828.20 | 828.80 | 804.00 | 805.35 | 0.0M |
| 2025-04-29 | 829.00 | 833.50 | 820.00 | 824.70 | 0.0M |
| 2025-04-28 | 820.80 | 834.90 | 816.10 | 820.70 | 0.0M |
| 2025-04-25 | 837.30 | 841.85 | 816.00 | 820.95 | 0.1M |
| 2025-04-24 | 836.00 | 851.90 | 822.45 | 834.05 | 0.1M |
| 2025-04-23 | 787.95 | 848.80 | 786.00 | 828.85 | 0.2M |
| 2025-04-22 | 815.40 | 830.00 | 770.50 | 776.55 | 0.6M |
| 2025-04-21 | 828.00 | 833.00 | 799.20 | 812.55 | 0.1M |
| 2025-04-17 | 838.70 | 839.65 | 821.70 | 827.80 | 0.0M |
| 2025-04-16 | 828.80 | 843.55 | 824.35 | 836.75 | 0.0M |
| 2025-04-15 | 834.60 | 838.70 | 827.00 | 829.65 | 0.0M |
| 2025-04-11 | 820.40 | 849.40 | 807.00 | 824.95 | 0.1M |
| 2025-04-09 | 822.80 | 822.80 | 806.05 | 816.40 | 0.0M |
| 2025-04-08 | 810.90 | 827.75 | 810.90 | 822.75 | 0.0M |
| 2025-04-07 | 746.75 | 812.75 | 745.00 | 807.15 | 0.1M |
| 2025-04-04 | 824.20 | 834.00 | 810.05 | 818.80 | 0.0M |
| 2025-04-03 | 810.00 | 836.60 | 810.00 | 827.80 | 0.1M |
| 2025-04-02 | 822.90 | 835.80 | 793.95 | 806.80 | 0.2M |
| 2025-04-01 | 830.00 | 840.75 | 820.25 | 824.75 | 0.1M |
| 2025-03-28 | 831.15 | 851.95 | 823.00 | 831.00 | 0.1M |
| 2025-03-27 | 838.35 | 862.00 | 828.00 | 834.85 | 0.1M |
| 2025-03-26 | 859.00 | 859.00 | 842.20 | 845.80 | 0.1M |
| 2025-03-25 | 863.15 | 866.50 | 850.55 | 858.00 | 0.0M |
| 2025-03-24 | 881.10 | 897.65 | 847.00 | 862.30 | 0.1M |
| 2025-03-21 | 857.80 | 888.00 | 855.90 | 874.25 | 0.1M |
| 2025-03-20 | 851.85 | 866.35 | 849.85 | 857.80 | 0.1M |
| 2025-03-19 | 851.05 | 860.45 | 846.55 | 851.85 | 0.0M |
| 2025-03-18 | 860.35 | 880.00 | 845.40 | 848.65 | 0.1M |
| 2025-03-17 | 888.70 | 895.45 | 855.90 | 860.10 | 0.1M |
| 2025-03-13 | 903.05 | 903.35 | 885.10 | 891.65 | 0.1M |
| 2025-03-12 | 933.00 | 938.50 | 898.00 | 908.15 | 0.1M |
| 2025-03-11 | 901.00 | 937.25 | 884.00 | 932.95 | 0.1M |
| 2025-03-10 | 903.60 | 912.35 | 882.90 | 901.65 | 0.2M |
| 2025-03-07 | 896.60 | 918.00 | 885.00 | 912.70 | 0.2M |
| 2025-03-06 | 902.70 | 921.35 | 892.00 | 905.70 | 0.1M |
| 2025-03-05 | 908.90 | 928.60 | 890.00 | 910.20 | 0.3M |
| 2025-03-04 | 895.00 | 930.00 | 855.00 | 918.05 | 0.2M |
| 2025-03-03 | 854.05 | 901.10 | 837.00 | 895.95 | 0.2M |
| 2025-02-28 | 794.05 | 863.80 | 790.40 | 855.35 | 0.3M |
| 2025-02-27 | 772.00 | 835.00 | 756.55 | 817.75 | 0.2M |
| 2025-02-25 | 745.00 | 774.00 | 738.50 | 769.60 | 0.1M |
| 2025-02-24 | 755.00 | 760.00 | 742.00 | 746.65 | 0.0M |
| 2025-02-21 | 762.20 | 788.00 | 750.00 | 757.25 | 0.0M |
| 2025-02-20 | 750.00 | 770.55 | 750.00 | 762.20 | 0.0M |
| 2025-02-19 | 761.05 | 768.20 | 750.00 | 756.05 | 0.0M |
| 2025-02-18 | 786.00 | 788.00 | 751.00 | 761.95 | 0.0M |
| 2025-02-17 | 771.20 | 786.00 | 750.00 | 779.90 | 0.0M |
| 2025-02-14 | 800.00 | 800.00 | 765.00 | 771.20 | 0.0M |
| 2025-02-13 | 784.45 | 810.00 | 783.00 | 801.00 | 0.0M |
| 2025-02-12 | 810.00 | 810.00 | 760.50 | 790.20 | 0.1M |
| 2025-02-11 | 848.85 | 852.00 | 796.50 | 806.90 | 0.0M |
| 2025-02-10 | 857.50 | 863.90 | 830.00 | 848.85 | 0.0M |
| 2025-02-07 | 853.05 | 868.20 | 848.00 | 861.60 | 0.0M |
| 2025-02-06 | 845.00 | 856.90 | 838.00 | 854.70 | 0.0M |
| 2025-02-05 | 830.10 | 852.20 | 825.05 | 844.45 | 0.0M |
| 2025-02-04 | 835.50 | 842.95 | 825.00 | 830.20 | 0.0M |
| 2025-02-03 | 818.55 | 845.00 | 812.55 | 839.45 | 0.0M |
| 2025-02-01 | 838.00 | 839.95 | 812.55 | 818.50 | 0.0M |
| 2025-01-31 | 803.50 | 830.00 | 803.50 | 829.15 | 0.0M |
| 2025-01-30 | 821.05 | 830.70 | 816.20 | 821.90 | 0.0M |
| 2025-01-29 | 801.00 | 825.00 | 797.00 | 821.05 | 0.0M |
| 2025-01-28 | 811.00 | 814.90 | 786.50 | 799.85 | 0.0M |
| 2025-01-27 | 818.00 | 822.20 | 793.00 | 814.75 | 0.0M |
| 2025-01-24 | 835.00 | 842.90 | 819.90 | 823.15 | 0.0M |
| 2025-01-23 | 859.70 | 863.30 | 840.00 | 841.70 | 0.0M |
| 2025-01-22 | 859.85 | 863.65 | 846.35 | 855.15 | 0.0M |
| 2025-01-21 | 885.10 | 885.90 | 845.55 | 852.40 | 0.1M |
| 2025-01-20 | 828.45 | 903.80 | 828.40 | 885.10 | 0.6M |
| 2025-01-17 | 861.90 | 920.00 | 814.00 | 821.65 | 0.7M |
| 2025-01-16 | 842.00 | 862.00 | 835.70 | 854.25 | 0.0M |
| 2025-01-15 | 839.90 | 857.85 | 826.50 | 843.40 | 0.0M |
| 2025-01-14 | 835.00 | 840.00 | 821.20 | 830.85 | 0.0M |
| 2025-01-13 | 842.30 | 863.40 | 818.00 | 823.25 | 0.1M |
| 2025-01-10 | 905.00 | 906.50 | 858.40 | 864.30 | 0.0M |
| 2025-01-09 | 909.90 | 915.00 | 895.05 | 902.90 | 0.1M |
| 2025-01-08 | 904.65 | 904.65 | 884.50 | 895.60 | 0.0M |
| 2025-01-07 | 871.10 | 911.90 | 870.00 | 900.20 | 0.0M |
| 2025-01-06 | 906.00 | 914.25 | 875.00 | 883.20 | 0.0M |
| 2025-01-03 | 888.80 | 925.95 | 888.80 | 905.70 | 0.1M |
| 2025-01-02 | 880.00 | 892.00 | 880.00 | 888.80 | 0.0M |
| 2025-01-01 | 891.60 | 892.10 | 876.05 | 882.50 | 0.0M |