835.19
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 | 847.67 | 847.73 | 829.47 | 835.19 | 749.2M |
| 2025-09-25 | 858.45 | 862.08 | 850.13 | 852.48 | 865.0M |
| 2025-09-24 | 870.54 | 871.82 | 851.38 | 860.94 | 1,024.1M |
| 2025-09-23 | 877.18 | 877.56 | 866.65 | 872.21 | 952.5M |
| 2025-09-22 | 869.06 | 875.27 | 867.11 | 874.36 | 939.4M |
| 2025-09-19 | 858.08 | 863.11 | 854.00 | 863.11 | 951.4M |
| 2025-09-18 | 851.94 | 857.12 | 850.23 | 857.11 | 968.1M |
| 2025-09-17 | 850.15 | 850.15 | 844.16 | 845.53 | 1,004.4M |
| 2025-09-16 | 854.40 | 855.50 | 850.15 | 851.84 | 1,035.6M |
| 2025-09-15 | 849.64 | 852.69 | 843.43 | 852.69 | 944.7M |
| 2025-09-12 | 839.73 | 847.36 | 839.56 | 847.08 | 954.4M |
| 2025-09-11 | 834.68 | 836.55 | 831.23 | 834.76 | 960.4M |
| 2025-09-10 | 828.40 | 833.21 | 827.57 | 833.00 | 895.1M |
| 2025-09-09 | 820.75 | 824.82 | 817.40 | 824.82 | 1,282.5M |
| 2025-09-08 | 815.90 | 818.61 | 813.43 | 818.60 | 886.2M |
| 2025-09-05 | 809.09 | 811.71 | 807.20 | 811.40 | 1,013.6M |
| 2025-09-04 | 799.53 | 806.78 | 799.53 | 805.42 | 1,252.3M |
| 2025-09-03 | 793.28 | 796.92 | 789.27 | 796.81 | 1,189.1M |
| 2025-09-02 | 789.35 | 794.00 | 785.30 | 794.00 | 1,039.0M |
| 2025-09-01 | 795.30 | 796.23 | 782.54 | 785.00 | 1,093.9M |
| 2025-08-29 | 801.96 | 805.94 | 795.56 | 796.91 | 855.3M |
| 2025-08-28 | 800.49 | 801.37 | 797.37 | 798.43 | 787.1M |
| 2025-08-27 | 802.57 | 803.19 | 797.60 | 801.72 | 729.0M |
| 2025-08-26 | 793.99 | 802.84 | 793.37 | 801.66 | 784.2M |
| 2025-08-25 | 791.66 | 798.57 | 791.66 | 798.02 | 770.6M |
| 2025-08-22 | 778.77 | 785.55 | 778.73 | 782.51 | 833.0M |
| 2025-08-21 | 780.32 | 784.73 | 776.31 | 777.24 | 894.6M |
| 2025-08-20 | 778.63 | 778.63 | 766.57 | 777.61 | 877.7M |
| 2025-08-19 | 799.54 | 800.07 | 785.95 | 787.96 | 866.7M |
| 2025-08-18 | 811.52 | 812.49 | 798.05 | 798.05 | 764.7M |
| 2025-08-14 | 814.48 | 817.22 | 812.38 | 815.26 | 912.6M |
| 2025-08-13 | 816.54 | 816.66 | 806.26 | 814.10 | 979.6M |
| 2025-08-12 | 813.12 | 820.27 | 806.84 | 807.19 | 1,106.9M |
| 2025-08-11 | 810.51 | 813.52 | 805.90 | 811.85 | 928.3M |
| 2025-08-08 | 806.43 | 812.48 | 806.43 | 809.27 | 848.0M |
| 2025-08-07 | 805.27 | 806.47 | 801.70 | 805.81 | 765.4M |
| 2025-08-06 | 796.48 | 803.55 | 793.85 | 803.49 | 696.6M |
| 2025-08-05 | 791.94 | 801.63 | 791.94 | 798.60 | 689.1M |
| 2025-08-04 | 773.83 | 786.35 | 770.35 | 784.06 | 705.7M |
| 2025-08-01 | 796.24 | 796.24 | 772.66 | 772.79 | 835.0M |
| 2025-07-31 | 806.21 | 809.03 | 799.51 | 805.24 | 831.7M |
| 2025-07-30 | 804.76 | 809.27 | 803.34 | 803.67 | 770.1M |
| 2025-07-29 | 803.38 | 807.09 | 795.67 | 804.45 | 621.0M |
| 2025-07-28 | 811.26 | 811.49 | 800.76 | 804.40 | 727.0M |
| 2025-07-25 | 809.43 | 810.67 | 805.83 | 806.95 | 714.5M |
| 2025-07-24 | 816.94 | 819.95 | 809.26 | 809.89 | 889.0M |
| 2025-07-23 | 815.88 | 815.88 | 802.30 | 813.56 | 909.0M |
| 2025-07-22 | 822.33 | 827.82 | 808.81 | 812.97 | 993.5M |
| 2025-07-21 | 819.84 | 822.76 | 817.34 | 821.69 | 866.8M |
| 2025-07-18 | 821.58 | 822.83 | 815.45 | 820.67 | 827.1M |
| 2025-07-17 | 814.92 | 818.27 | 806.63 | 818.27 | 951.6M |
| 2025-07-16 | 810.09 | 813.19 | 805.13 | 812.23 | 946.5M |
| 2025-07-15 | 800.24 | 812.91 | 798.83 | 812.88 | 816.0M |
| 2025-07-14 | 802.73 | 803.10 | 795.57 | 799.37 | 939.8M |
| 2025-07-11 | 799.96 | 805.90 | 798.83 | 800.47 | 976.3M |
| 2025-07-10 | 794.64 | 798.73 | 792.05 | 797.70 | 905.1M |
| 2025-07-09 | 786.33 | 790.36 | 783.48 | 790.36 | 860.9M |
| 2025-07-08 | 779.28 | 784.37 | 775.57 | 784.24 | 1,205.3M |
| 2025-07-07 | 774.19 | 779.98 | 771.46 | 778.46 | 1,416.1M |
| 2025-07-04 | 792.65 | 793.77 | 775.58 | 775.80 | 1,131.4M |
| 2025-07-03 | 785.77 | 793.61 | 783.53 | 793.33 | 1,087.7M |
| 2025-07-02 | 784.73 | 787.11 | 769.91 | 782.17 | 945.6M |
| 2025-07-01 | 783.65 | 788.38 | 783.29 | 783.67 | 971.1M |
| 2025-06-30 | 783.53 | 784.65 | 778.58 | 781.50 | 801.1M |
| 2025-06-27 | 789.93 | 790.67 | 778.60 | 781.56 | 888.7M |
| 2025-06-26 | 799.21 | 799.21 | 779.72 | 787.95 | 938.6M |
| 2025-06-25 | 802.92 | 803.93 | 793.03 | 798.21 | 1,165.5M |
| 2025-06-24 | 796.06 | 801.34 | 794.87 | 800.93 | 1,076.2M |
| 2025-06-23 | 779.67 | 784.79 | 772.91 | 784.79 | 991.6M |
| 2025-06-20 | 783.63 | 791.53 | 780.65 | 791.53 | 1,110.9M |
| 2025-06-19 | 783.29 | 783.30 | 776.21 | 782.51 | 1,103.7M |
| 2025-06-18 | 772.60 | 781.35 | 772.60 | 779.73 | 1,006.9M |
| 2025-06-17 | 780.08 | 785.76 | 766.56 | 775.65 | 1,136.7M |
| 2025-06-16 | 767.64 | 777.68 | 763.81 | 777.26 | 1,111.4M |
| 2025-06-13 | 792.68 | 792.68 | 761.42 | 768.86 | 1,096.0M |
| 2025-06-12 | 786.27 | 793.20 | 784.96 | 789.45 | 1,288.4M |
| 2025-06-11 | 775.43 | 787.06 | 774.84 | 786.29 | 1,566.7M |
| 2025-06-10 | 767.91 | 771.20 | 761.36 | 771.20 | 1,351.9M |
| 2025-06-09 | 759.27 | 764.92 | 757.29 | 764.21 | 1,055.3M |
| 2025-06-05 | 751.59 | 761.17 | 750.17 | 756.23 | 861.3M |
| 2025-06-04 | 749.13 | 752.75 | 747.35 | 750.21 | 853.4M |
| 2025-06-02 | 735.14 | 741.41 | 733.97 | 740.29 | 846.2M |
| 2025-05-30 | 735.26 | 737.43 | 732.55 | 734.35 | 907.8M |
| 2025-05-29 | 733.22 | 736.29 | 731.64 | 736.29 | 886.7M |
| 2025-05-28 | 731.06 | 733.48 | 727.60 | 728.79 | 974.2M |
| 2025-05-27 | 727.00 | 727.16 | 723.66 | 727.11 | 848.9M |
| 2025-05-26 | 718.48 | 726.93 | 716.86 | 725.27 | 825.2M |
| 2025-05-23 | 720.50 | 720.50 | 713.22 | 715.98 | 985.3M |
| 2025-05-22 | 720.96 | 720.96 | 714.71 | 717.67 | 1,068.2M |
| 2025-05-21 | 720.64 | 726.68 | 719.96 | 723.62 | 846.4M |
| 2025-05-20 | 719.36 | 722.17 | 715.12 | 715.55 | 1,018.2M |
| 2025-05-19 | 721.27 | 721.31 | 710.47 | 713.75 | 1,319.3M |
| 2025-05-16 | 734.38 | 734.38 | 722.99 | 725.07 | 1,124.2M |
| 2025-05-15 | 738.15 | 738.28 | 732.59 | 733.23 | 1,109.0M |
| 2025-05-14 | 732.20 | 739.05 | 726.51 | 739.05 | 970.9M |
| 2025-05-13 | 731.11 | 735.85 | 730.76 | 731.88 | 1,152.0M |
| 2025-05-12 | 724.47 | 727.56 | 719.23 | 725.40 | 1,016.1M |
| 2025-05-09 | 731.01 | 731.01 | 719.83 | 722.52 | 852.6M |
| 2025-05-08 | 725.81 | 730.72 | 725.81 | 729.59 | 730.3M |
| 2025-05-07 | 722.41 | 722.81 | 714.80 | 722.81 | 744.5M |
| 2025-05-02 | 716.60 | 723.77 | 714.07 | 721.86 | 735.2M |
| 2025-04-30 | 726.19 | 727.27 | 715.33 | 717.24 | 850.4M |
| 2025-04-29 | 722.94 | 727.80 | 721.42 | 726.46 | 943.3M |
| 2025-04-28 | 730.58 | 732.44 | 718.14 | 719.41 | 990.3M |
| 2025-04-25 | 729.56 | 732.80 | 728.21 | 729.69 | 1,010.3M |
| 2025-04-24 | 726.95 | 729.49 | 723.33 | 726.08 | 1,150.8M |
| 2025-04-23 | 724.33 | 726.10 | 720.42 | 726.08 | 1,050.3M |
| 2025-04-22 | 711.42 | 717.86 | 711.03 | 716.12 | 1,277.0M |
| 2025-04-21 | 717.25 | 722.18 | 714.05 | 715.45 | 1,164.4M |
| 2025-04-18 | 713.52 | 717.77 | 708.20 | 717.77 | 1,156.9M |
| 2025-04-17 | 700.11 | 711.91 | 700.11 | 711.75 | 1,082.2M |
| 2025-04-16 | 710.38 | 711.38 | 698.58 | 699.11 | 978.8M |
| 2025-04-15 | 709.51 | 712.69 | 704.61 | 711.92 | 894.4M |
| 2025-04-14 | 699.99 | 709.05 | 699.21 | 708.98 | 1,050.3M |
| 2025-04-11 | 673.09 | 695.59 | 672.74 | 695.59 | 1,049.9M |
| 2025-04-10 | 670.12 | 681.79 | 669.99 | 681.79 | 925.3M |
| 2025-04-09 | 653.84 | 657.45 | 637.55 | 643.39 | 826.3M |
| 2025-04-08 | 666.01 | 668.82 | 656.07 | 658.45 | 872.2M |
| 2025-04-07 | 667.02 | 667.02 | 651.29 | 651.30 | 914.7M |
| 2025-04-04 | 677.23 | 697.72 | 674.66 | 687.39 | 976.6M |
| 2025-04-03 | 670.75 | 685.16 | 669.85 | 683.49 | 716.6M |
| 2025-04-02 | 695.37 | 696.48 | 683.30 | 684.85 | 799.7M |
| 2025-04-01 | 681.58 | 695.73 | 677.86 | 691.45 | 769.5M |
| 2025-03-31 | 683.42 | 686.17 | 671.91 | 672.85 | 895.5M |
| 2025-03-28 | 708.97 | 709.33 | 691.76 | 693.76 | 964.2M |
| 2025-03-27 | 710.98 | 718.20 | 706.86 | 707.49 | 766.1M |
| 2025-03-26 | 714.36 | 717.30 | 705.38 | 716.48 | 706.7M |
| 2025-03-25 | 725.34 | 725.84 | 709.67 | 711.26 | 729.7M |
| 2025-03-24 | 721.39 | 725.34 | 718.67 | 720.22 | 678.1M |
| 2025-03-21 | 724.94 | 727.15 | 713.82 | 719.41 | 735.7M |
| 2025-03-20 | 743.06 | 743.39 | 725.10 | 725.15 | 749.0M |
| 2025-03-19 | 743.21 | 747.53 | 737.52 | 738.35 | 721.1M |
| 2025-03-18 | 747.71 | 748.07 | 742.29 | 745.54 | 677.1M |
| 2025-03-17 | 740.14 | 743.77 | 735.32 | 743.51 | 693.7M |
| 2025-03-14 | 723.75 | 736.84 | 723.71 | 734.26 | 668.1M |
| 2025-03-13 | 735.75 | 737.29 | 722.28 | 722.80 | 774.8M |
| 2025-03-12 | 724.58 | 734.14 | 723.52 | 729.49 | 687.8M |
| 2025-03-11 | 710.20 | 721.70 | 706.96 | 721.50 | 757.6M |
| 2025-03-10 | 724.78 | 732.62 | 720.13 | 725.82 | 622.8M |
| 2025-03-07 | 729.43 | 738.10 | 725.97 | 727.70 | 731.4M |
| 2025-03-06 | 750.43 | 750.43 | 733.49 | 734.92 | 766.9M |
| 2025-03-05 | 743.35 | 748.82 | 740.69 | 746.95 | 684.4M |
| 2025-03-04 | 739.68 | 739.68 | 730.96 | 737.90 | 622.3M |
| 2025-02-28 | 760.10 | 760.10 | 743.95 | 743.96 | 860.9M |
| 2025-02-27 | 774.13 | 776.57 | 769.60 | 770.85 | 806.2M |
| 2025-02-26 | 769.00 | 774.20 | 766.69 | 771.41 | 909.1M |
| 2025-02-25 | 766.85 | 773.91 | 765.26 | 769.43 | 962.4M |
| 2025-02-24 | 766.94 | 773.51 | 764.48 | 773.33 | 904.4M |
| 2025-02-21 | 768.39 | 774.78 | 767.18 | 774.65 | 881.2M |
| 2025-02-20 | 777.78 | 781.54 | 766.83 | 768.27 | 1,045.1M |
| 2025-02-19 | 774.12 | 778.98 | 772.63 | 778.27 | 939.9M |
| 2025-02-18 | 769.93 | 773.77 | 765.99 | 773.65 | 1,064.6M |
| 2025-02-17 | 759.21 | 768.48 | 757.77 | 768.48 | 885.4M |
| 2025-02-14 | 752.08 | 758.72 | 752.04 | 756.32 | 901.1M |
| 2025-02-13 | 748.69 | 751.83 | 744.83 | 749.28 | 815.9M |
| 2025-02-12 | 748.65 | 748.65 | 742.85 | 745.18 | 895.4M |
| 2025-02-11 | 751.25 | 754.62 | 749.36 | 749.59 | 987.2M |
| 2025-02-10 | 740.12 | 750.46 | 735.71 | 749.67 | 1,005.6M |
| 2025-02-07 | 739.88 | 744.68 | 737.61 | 742.90 | 973.4M |
| 2025-02-06 | 735.94 | 740.32 | 734.91 | 740.32 | 858.1M |
| 2025-02-05 | 724.60 | 731.92 | 724.60 | 730.98 | 815.9M |
| 2025-02-04 | 713.55 | 726.28 | 713.55 | 719.92 | 996.6M |
| 2025-02-03 | 718.26 | 718.26 | 700.57 | 703.80 | 843.8M |
| 2025-01-31 | 724.96 | 728.41 | 723.30 | 728.29 | 687.4M |
| 2025-01-24 | 725.78 | 731.70 | 722.82 | 728.74 | 763.3M |
| 2025-01-23 | 731.69 | 731.72 | 723.49 | 724.01 | 921.2M |
| 2025-01-22 | 731.17 | 733.89 | 729.46 | 732.31 | 917.7M |
| 2025-01-21 | 728.57 | 733.91 | 720.73 | 726.07 | 860.9M |
| 2025-01-20 | 727.59 | 728.51 | 722.77 | 727.66 | 756.4M |
| 2025-01-17 | 723.05 | 725.54 | 722.28 | 724.69 | 844.1M |
| 2025-01-16 | 720.35 | 725.78 | 720.35 | 724.24 | 822.2M |
| 2025-01-15 | 722.16 | 722.34 | 709.82 | 711.61 | 982.8M |
| 2025-01-14 | 712.03 | 718.60 | 709.11 | 718.04 | 911.7M |
| 2025-01-13 | 713.98 | 718.96 | 707.60 | 708.21 | 770.8M |
| 2025-01-10 | 722.21 | 723.47 | 715.68 | 717.89 | 914.4M |
| 2025-01-09 | 718.89 | 723.70 | 712.35 | 723.52 | 992.5M |
| 2025-01-08 | 713.78 | 720.21 | 712.62 | 719.63 | 1,124.3M |
| 2025-01-07 | 719.68 | 723.09 | 717.07 | 718.29 | 1,230.0M |
| 2025-01-06 | 707.87 | 718.86 | 707.87 | 717.96 | 1,110.0M |
| 2025-01-03 | 688.04 | 706.46 | 687.73 | 705.76 | 871.6M |
| 2025-01-02 | 678.98 | 687.25 | 675.96 | 686.63 | 741.6M |