499.00
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 | 524.70 | 525.00 | 495.00 | 499.00 | 0.4M |
| 2025-09-25 | 534.90 | 540.50 | 520.35 | 526.65 | 0.3M |
| 2025-09-24 | 535.00 | 551.00 | 522.00 | 533.25 | 0.9M |
| 2025-09-23 | 539.75 | 541.95 | 525.05 | 532.90 | 0.4M |
| 2025-09-22 | 536.85 | 556.25 | 518.80 | 528.70 | 0.7M |
| 2025-09-19 | 535.50 | 540.80 | 530.05 | 535.35 | 0.3M |
| 2025-09-18 | 537.00 | 541.25 | 526.95 | 534.30 | 0.4M |
| 2025-09-17 | 514.00 | 546.95 | 513.50 | 535.40 | 1.5M |
| 2025-09-16 | 517.55 | 520.85 | 510.25 | 511.85 | 0.2M |
| 2025-09-15 | 521.00 | 528.25 | 515.45 | 518.00 | 0.4M |
| 2025-09-12 | 499.90 | 526.55 | 495.25 | 517.45 | 1.2M |
| 2025-09-11 | 500.05 | 513.00 | 493.00 | 495.30 | 0.3M |
| 2025-09-10 | 495.10 | 504.00 | 493.15 | 497.15 | 0.2M |
| 2025-09-09 | 503.00 | 505.15 | 491.35 | 494.45 | 0.1M |
| 2025-09-08 | 510.00 | 514.85 | 496.45 | 502.15 | 0.2M |
| 2025-09-05 | 496.00 | 515.25 | 495.90 | 509.35 | 0.4M |
| 2025-09-04 | 520.00 | 528.70 | 490.05 | 492.95 | 0.6M |
| 2025-09-03 | 509.90 | 525.00 | 505.20 | 516.95 | 0.4M |
| 2025-09-02 | 519.00 | 526.25 | 506.90 | 509.70 | 0.7M |
| 2025-09-01 | 490.05 | 521.00 | 480.75 | 517.20 | 1.6M |
| 2025-08-29 | 462.20 | 508.00 | 460.20 | 487.65 | 1.5M |
| 2025-08-28 | 470.00 | 477.70 | 455.45 | 460.15 | 0.2M |
| 2025-08-26 | 490.00 | 493.45 | 470.00 | 472.35 | 0.2M |
| 2025-08-25 | 501.45 | 504.55 | 490.00 | 491.95 | 0.3M |
| 2025-08-22 | 463.95 | 529.45 | 461.40 | 499.05 | 5.6M |
| 2025-08-21 | 465.55 | 477.40 | 460.20 | 462.30 | 0.2M |
| 2025-08-20 | 458.95 | 469.80 | 458.85 | 464.10 | 0.2M |
| 2025-08-19 | 452.65 | 462.65 | 449.00 | 459.25 | 0.1M |
| 2025-08-18 | 449.80 | 456.90 | 448.40 | 451.75 | 0.1M |
| 2025-08-14 | 460.80 | 464.55 | 442.25 | 447.70 | 0.2M |
| 2025-08-13 | 448.65 | 474.15 | 446.30 | 459.40 | 0.4M |
| 2025-08-12 | 463.00 | 465.70 | 441.40 | 447.60 | 0.3M |
| 2025-08-11 | 429.80 | 464.00 | 424.05 | 458.90 | 0.7M |
| 2025-08-08 | 432.65 | 435.65 | 426.05 | 427.85 | 0.1M |
| 2025-08-07 | 434.00 | 435.65 | 422.70 | 432.65 | 0.2M |
| 2025-08-06 | 446.25 | 448.70 | 431.05 | 434.25 | 0.2M |
| 2025-08-05 | 438.00 | 456.75 | 435.40 | 439.60 | 0.4M |
| 2025-08-04 | 435.00 | 442.95 | 429.80 | 433.15 | 0.3M |
| 2025-08-01 | 448.00 | 452.80 | 431.05 | 432.85 | 0.2M |
| 2025-07-31 | 453.50 | 462.75 | 440.20 | 446.75 | 0.3M |
| 2025-07-30 | 461.50 | 468.30 | 445.90 | 459.60 | 0.4M |
| 2025-07-29 | 454.90 | 461.85 | 445.85 | 459.40 | 0.2M |
| 2025-07-28 | 474.10 | 476.70 | 450.00 | 453.15 | 0.3M |
| 2025-07-25 | 485.00 | 490.10 | 470.15 | 471.80 | 0.3M |
| 2025-07-24 | 501.45 | 505.00 | 485.00 | 486.45 | 0.4M |
| 2025-07-23 | 520.00 | 520.00 | 500.00 | 500.90 | 1.1M |
| 2025-07-22 | 551.70 | 556.00 | 541.20 | 544.95 | 0.2M |
| 2025-07-21 | 551.90 | 554.90 | 539.00 | 547.85 | 0.2M |
| 2025-07-18 | 558.00 | 565.00 | 540.00 | 542.75 | 0.3M |
| 2025-07-17 | 562.25 | 568.00 | 557.35 | 558.65 | 0.2M |
| 2025-07-16 | 562.00 | 566.70 | 557.00 | 559.45 | 0.2M |
| 2025-07-15 | 559.85 | 568.80 | 557.75 | 562.40 | 0.2M |
| 2025-07-14 | 565.00 | 567.15 | 556.00 | 558.80 | 0.2M |
| 2025-07-11 | 578.70 | 582.00 | 563.35 | 566.85 | 0.3M |
| 2025-07-10 | 590.50 | 592.00 | 577.15 | 579.25 | 0.2M |
| 2025-07-09 | 582.00 | 594.00 | 576.90 | 588.70 | 0.5M |
| 2025-07-08 | 584.70 | 594.70 | 574.05 | 579.45 | 0.3M |
| 2025-07-07 | 593.90 | 597.50 | 579.10 | 581.65 | 0.4M |
| 2025-07-04 | 574.75 | 599.00 | 574.10 | 591.55 | 1.1M |
| 2025-07-03 | 578.70 | 581.95 | 565.00 | 570.50 | 0.4M |
| 2025-07-02 | 586.00 | 586.60 | 575.00 | 576.90 | 0.3M |
| 2025-07-01 | 595.95 | 601.45 | 583.50 | 586.10 | 0.4M |
| 2025-06-30 | 588.50 | 594.95 | 583.30 | 592.00 | 0.5M |
| 2025-06-27 | 593.20 | 597.80 | 584.10 | 586.25 | 0.6M |
| 2025-06-26 | 605.00 | 613.40 | 590.00 | 592.10 | 0.8M |
| 2025-06-25 | 631.25 | 635.00 | 597.60 | 601.40 | 1.4M |
| 2025-06-24 | 654.50 | 659.85 | 602.65 | 633.50 | 5.1M |
| 2025-06-23 | 575.00 | 631.05 | 573.00 | 631.05 | 3.7M |
| 2025-06-20 | 565.00 | 579.70 | 555.00 | 573.70 | 0.8M |
| 2025-06-19 | 582.00 | 615.00 | 556.05 | 562.95 | 2.8M |
| 2025-06-18 | 594.95 | 594.95 | 578.60 | 582.95 | 0.5M |
| 2025-06-17 | 590.00 | 609.00 | 580.20 | 593.45 | 1.0M |
| 2025-06-16 | 593.00 | 603.00 | 570.55 | 589.50 | 0.7M |
| 2025-06-13 | 550.10 | 604.30 | 548.10 | 590.05 | 2.2M |
| 2025-06-12 | 579.75 | 586.75 | 552.10 | 554.60 | 0.4M |
| 2025-06-11 | 592.15 | 596.85 | 570.00 | 579.45 | 0.4M |
| 2025-06-10 | 587.70 | 606.00 | 587.70 | 593.75 | 0.4M |
| 2025-06-09 | 591.35 | 593.90 | 579.00 | 585.35 | 0.4M |
| 2025-06-06 | 618.00 | 627.65 | 586.95 | 591.35 | 1.4M |
| 2025-06-05 | 591.00 | 622.00 | 581.05 | 615.55 | 1.6M |
| 2025-06-04 | 565.30 | 606.00 | 565.00 | 587.75 | 2.6M |
| 2025-06-03 | 531.35 | 573.00 | 531.15 | 561.60 | 2.1M |
| 2025-06-02 | 537.00 | 538.35 | 523.10 | 528.80 | 0.3M |
| 2025-05-30 | 545.00 | 546.60 | 530.10 | 534.30 | 0.5M |
| 2025-05-29 | 515.00 | 552.00 | 514.15 | 539.80 | 1.5M |
| 2025-05-28 | 514.00 | 517.80 | 501.50 | 511.30 | 0.5M |
| 2025-05-27 | 512.40 | 528.70 | 509.80 | 512.50 | 0.7M |
| 2025-05-26 | 529.40 | 529.45 | 508.60 | 512.55 | 0.6M |
| 2025-05-23 | 545.00 | 545.30 | 523.00 | 526.85 | 0.5M |
| 2025-05-22 | 536.70 | 551.60 | 535.60 | 542.50 | 0.4M |
| 2025-05-21 | 541.00 | 555.00 | 527.20 | 536.70 | 0.9M |
| 2025-05-20 | 575.00 | 576.00 | 535.20 | 539.70 | 0.9M |
| 2025-05-19 | 566.40 | 584.00 | 560.00 | 571.40 | 1.6M |
| 2025-05-16 | 537.10 | 584.80 | 530.25 | 560.50 | 3.4M |
| 2025-05-15 | 540.00 | 550.00 | 527.25 | 534.05 | 1.6M |
| 2025-05-14 | 525.25 | 549.00 | 525.00 | 542.10 | 3.7M |
| 2025-05-13 | 485.00 | 549.80 | 476.00 | 538.15 | 7.4M |
| 2025-05-12 | 480.00 | 502.80 | 454.90 | 492.00 | 8.7M |
| 2025-05-09 | 386.25 | 463.50 | 382.25 | 463.50 | 11.5M |
| 2025-05-08 | 360.90 | 394.00 | 360.35 | 386.25 | 1.3M |
| 2025-05-07 | 360.00 | 369.60 | 355.05 | 358.05 | 0.2M |
| 2025-05-06 | 383.00 | 386.70 | 360.00 | 363.45 | 0.2M |
| 2025-05-05 | 384.65 | 386.00 | 373.70 | 384.45 | 0.1M |
| 2025-05-02 | 383.00 | 388.60 | 376.45 | 380.45 | 0.3M |
| 2025-04-30 | 395.00 | 396.80 | 375.10 | 377.40 | 0.3M |
| 2025-04-29 | 379.00 | 399.80 | 374.05 | 391.30 | 1.0M |
| 2025-04-28 | 369.95 | 386.90 | 358.45 | 376.00 | 0.5M |
| 2025-04-25 | 376.95 | 378.70 | 355.10 | 362.80 | 0.3M |
| 2025-04-24 | 375.95 | 384.00 | 373.05 | 376.40 | 0.2M |
| 2025-04-23 | 376.00 | 379.50 | 366.05 | 374.30 | 0.2M |
| 2025-04-22 | 372.00 | 375.95 | 365.85 | 370.10 | 0.2M |
| 2025-04-21 | 363.00 | 370.60 | 359.60 | 368.75 | 0.2M |
| 2025-04-17 | 366.05 | 369.55 | 360.05 | 363.00 | 0.1M |
| 2025-04-16 | 367.75 | 368.95 | 361.10 | 365.80 | 0.2M |
| 2025-04-15 | 347.90 | 366.00 | 343.00 | 364.35 | 0.3M |
| 2025-04-11 | 345.00 | 348.00 | 333.30 | 338.75 | 0.2M |
| 2025-04-09 | 333.95 | 333.95 | 322.20 | 326.05 | 0.1M |
| 2025-04-08 | 342.25 | 342.45 | 329.00 | 331.95 | 0.2M |
| 2025-04-07 | 306.00 | 331.95 | 304.20 | 327.55 | 0.4M |
| 2025-04-04 | 373.60 | 374.70 | 347.00 | 350.00 | 0.4M |
| 2025-04-03 | 357.30 | 376.35 | 357.30 | 373.85 | 0.3M |
| 2025-04-02 | 370.05 | 370.05 | 356.45 | 364.55 | 0.3M |
| 2025-04-01 | 348.90 | 374.75 | 346.00 | 372.15 | 0.6M |
| 2025-03-28 | 350.00 | 365.85 | 345.00 | 346.25 | 0.5M |
| 2025-03-27 | 362.05 | 381.45 | 338.40 | 343.85 | 1.4M |
| 2025-03-26 | 371.50 | 380.60 | 361.00 | 362.50 | 0.4M |
| 2025-03-25 | 397.00 | 397.00 | 370.00 | 371.50 | 0.4M |
| 2025-03-24 | 394.00 | 408.00 | 388.95 | 391.15 | 0.5M |
| 2025-03-21 | 383.05 | 402.00 | 381.85 | 386.75 | 0.8M |
| 2025-03-20 | 385.05 | 393.05 | 378.20 | 382.95 | 0.8M |
| 2025-03-19 | 342.00 | 396.00 | 341.40 | 383.90 | 2.1M |
| 2025-03-18 | 330.00 | 343.10 | 327.90 | 336.35 | 0.3M |
| 2025-03-17 | 337.00 | 339.80 | 322.45 | 324.40 | 0.2M |
| 2025-03-13 | 345.00 | 351.95 | 332.65 | 333.60 | 0.2M |
| 2025-03-12 | 338.25 | 346.50 | 335.00 | 341.05 | 0.2M |
| 2025-03-11 | 345.00 | 346.40 | 334.00 | 336.65 | 0.2M |
| 2025-03-10 | 366.50 | 374.00 | 345.55 | 349.45 | 0.2M |
| 2025-03-07 | 362.30 | 377.85 | 361.00 | 366.55 | 0.2M |
| 2025-03-06 | 355.95 | 365.95 | 355.95 | 362.30 | 0.2M |
| 2025-03-05 | 346.50 | 358.90 | 342.60 | 352.50 | 0.4M |
| 2025-03-04 | 344.10 | 352.00 | 330.45 | 341.60 | 0.5M |
| 2025-03-03 | 362.70 | 369.95 | 338.50 | 346.00 | 0.2M |
| 2025-02-28 | 370.00 | 374.85 | 357.15 | 361.65 | 0.2M |
| 2025-02-27 | 385.70 | 389.45 | 372.05 | 374.30 | 0.1M |
| 2025-02-25 | 396.00 | 401.65 | 385.00 | 385.70 | 0.1M |
| 2025-02-24 | 393.30 | 406.00 | 383.85 | 396.35 | 0.2M |
| 2025-02-21 | 405.55 | 416.75 | 395.00 | 396.10 | 0.1M |
| 2025-02-20 | 387.00 | 411.50 | 386.15 | 405.90 | 0.2M |
| 2025-02-19 | 368.55 | 393.50 | 366.00 | 391.65 | 0.2M |
| 2025-02-18 | 383.50 | 386.25 | 366.60 | 369.35 | 0.2M |
| 2025-02-17 | 386.00 | 391.95 | 376.00 | 383.50 | 0.2M |
| 2025-02-14 | 407.95 | 407.95 | 383.90 | 386.85 | 0.2M |
| 2025-02-13 | 405.90 | 415.50 | 398.55 | 401.35 | 0.1M |
| 2025-02-12 | 412.10 | 417.45 | 390.00 | 404.00 | 0.2M |
| 2025-02-11 | 429.35 | 431.65 | 407.55 | 411.85 | 0.2M |
| 2025-02-10 | 446.40 | 447.00 | 426.50 | 429.35 | 0.1M |
| 2025-02-07 | 456.00 | 456.00 | 443.50 | 446.40 | 0.1M |
| 2025-02-06 | 462.00 | 462.60 | 452.90 | 454.15 | 0.1M |
| 2025-02-05 | 461.05 | 464.90 | 459.00 | 461.00 | 0.1M |
| 2025-02-04 | 461.50 | 472.30 | 456.10 | 458.85 | 0.1M |
| 2025-02-03 | 475.55 | 476.60 | 453.10 | 461.35 | 0.2M |
| 2025-02-01 | 472.25 | 518.70 | 471.90 | 481.25 | 0.6M |
| 2025-01-31 | 455.00 | 471.00 | 455.00 | 465.45 | 0.1M |
| 2025-01-30 | 467.95 | 469.95 | 455.00 | 461.45 | 0.2M |
| 2025-01-29 | 435.00 | 464.90 | 413.95 | 459.10 | 1.2M |
| 2025-01-28 | 508.45 | 512.10 | 471.40 | 481.55 | 0.3M |
| 2025-01-27 | 540.00 | 540.00 | 505.05 | 508.30 | 0.2M |
| 2025-01-24 | 552.00 | 552.00 | 540.20 | 541.70 | 0.1M |
| 2025-01-23 | 558.90 | 560.65 | 544.00 | 545.95 | 0.1M |
| 2025-01-22 | 567.00 | 572.00 | 543.00 | 552.25 | 0.1M |
| 2025-01-21 | 578.00 | 586.00 | 569.00 | 572.00 | 0.1M |
| 2025-01-20 | 590.00 | 590.00 | 573.65 | 580.95 | 0.1M |
| 2025-01-17 | 572.00 | 579.70 | 568.55 | 576.15 | 0.1M |
| 2025-01-16 | 574.00 | 580.25 | 568.00 | 572.35 | 0.1M |
| 2025-01-15 | 570.90 | 573.60 | 560.70 | 565.85 | 0.1M |
| 2025-01-14 | 548.95 | 578.75 | 540.30 | 571.90 | 0.1M |
| 2025-01-13 | 571.50 | 575.70 | 545.15 | 548.85 | 0.2M |
| 2025-01-10 | 595.15 | 597.50 | 580.00 | 582.15 | 0.1M |
| 2025-01-09 | 606.10 | 614.50 | 600.00 | 601.70 | 0.1M |
| 2025-01-08 | 610.85 | 615.00 | 598.00 | 603.40 | 0.1M |
| 2025-01-07 | 609.75 | 624.00 | 603.00 | 610.00 | 0.1M |
| 2025-01-06 | 645.65 | 645.65 | 606.65 | 609.75 | 0.1M |
| 2025-01-03 | 622.00 | 652.20 | 621.50 | 645.80 | 0.3M |
| 2025-01-02 | 626.75 | 631.00 | 617.00 | 621.15 | 0.1M |
| 2025-01-01 | 599.00 | 632.00 | 599.00 | 624.35 | 0.3M |