777.90
最后更新: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2025-10-06 | 765.05 | 784.50 | 757.45 | 777.90 | 0.1M |
| 2025-10-03 | 783.00 | 783.00 | 755.00 | 759.00 | 0.1M |
| 2025-10-01 | 758.00 | 781.00 | 754.95 | 772.55 | 0.0M |
| 2025-09-30 | 765.00 | 823.95 | 752.00 | 756.80 | 0.1M |
| 2025-09-29 | 791.00 | 802.80 | 762.35 | 769.80 | 0.1M |
| 2025-09-26 | 806.25 | 816.65 | 784.00 | 793.35 | 0.1M |
| 2025-09-25 | 849.95 | 852.15 | 808.00 | 812.45 | 0.1M |
| 2025-09-24 | 866.20 | 894.40 | 840.25 | 846.70 | 0.1M |
| 2025-09-23 | 856.95 | 870.00 | 843.60 | 866.20 | 0.1M |
| 2025-09-22 | 830.00 | 868.00 | 830.00 | 858.35 | 0.2M |
| 2025-09-19 | 846.00 | 855.80 | 838.00 | 839.40 | 0.0M |
| 2025-09-18 | 849.45 | 859.00 | 839.95 | 853.40 | 0.0M |
| 2025-09-17 | 851.00 | 852.00 | 835.65 | 849.45 | 0.0M |
| 2025-09-16 | 837.00 | 851.00 | 832.00 | 845.75 | 0.1M |
| 2025-09-15 | 826.60 | 840.00 | 823.00 | 836.05 | 0.0M |
| 2025-09-12 | 842.30 | 848.45 | 820.80 | 826.60 | 0.0M |
| 2025-09-11 | 846.00 | 850.05 | 840.50 | 842.25 | 0.0M |
| 2025-09-10 | 836.55 | 859.80 | 836.55 | 845.45 | 0.0M |
| 2025-09-09 | 828.00 | 844.80 | 823.00 | 840.60 | 0.0M |
| 2025-09-08 | 850.50 | 850.85 | 824.35 | 828.55 | 0.0M |
| 2025-09-05 | 837.00 | 849.90 | 824.00 | 841.50 | 0.1M |
| 2025-09-04 | 815.90 | 850.00 | 806.25 | 830.45 | 0.2M |
| 2025-09-03 | 794.95 | 810.50 | 794.95 | 804.90 | 0.1M |
| 2025-09-02 | 797.60 | 800.75 | 788.00 | 793.60 | 0.0M |
| 2025-09-01 | 788.70 | 810.00 | 782.40 | 793.75 | 0.0M |
| 2025-08-29 | 786.00 | 795.85 | 781.05 | 788.70 | 0.0M |
| 2025-08-28 | 794.95 | 800.60 | 785.05 | 792.15 | 0.0M |
| 2025-08-26 | 800.00 | 810.65 | 787.00 | 793.45 | 0.0M |
| 2025-08-25 | 812.45 | 814.95 | 793.10 | 799.55 | 0.0M |
| 2025-08-22 | 809.00 | 816.05 | 802.00 | 809.15 | 0.0M |
| 2025-08-21 | 820.05 | 826.10 | 803.50 | 809.45 | 0.0M |
| 2025-08-20 | 832.00 | 839.85 | 815.00 | 820.05 | 0.1M |
| 2025-08-19 | 831.95 | 847.75 | 824.05 | 828.35 | 0.1M |
| 2025-08-18 | 790.20 | 831.00 | 788.00 | 825.95 | 0.1M |
| 2025-08-14 | 795.00 | 807.80 | 784.85 | 790.20 | 0.0M |
| 2025-08-13 | 809.95 | 821.60 | 794.00 | 798.05 | 0.1M |
| 2025-08-12 | 865.00 | 868.00 | 800.00 | 804.00 | 0.1M |
| 2025-08-11 | 848.50 | 875.00 | 832.85 | 867.05 | 0.1M |
| 2025-08-08 | 831.05 | 861.00 | 831.00 | 848.50 | 0.1M |
| 2025-08-07 | 830.85 | 845.00 | 822.90 | 835.20 | 0.1M |
| 2025-08-06 | 845.70 | 848.00 | 821.15 | 836.75 | 0.1M |
| 2025-08-05 | 831.00 | 849.95 | 830.55 | 844.95 | 0.1M |
| 2025-08-04 | 839.00 | 858.00 | 835.80 | 839.90 | 0.1M |
| 2025-08-01 | 861.40 | 870.00 | 827.30 | 832.55 | 0.0M |
| 2025-07-31 | 845.00 | 875.00 | 845.00 | 861.40 | 0.1M |
| 2025-07-30 | 850.00 | 865.00 | 845.00 | 861.30 | 0.1M |
| 2025-07-29 | 859.90 | 859.90 | 839.10 | 844.75 | 0.0M |
| 2025-07-28 | 851.50 | 866.30 | 841.10 | 850.70 | 0.1M |
| 2025-07-25 | 868.85 | 869.55 | 846.50 | 852.60 | 0.1M |
| 2025-07-24 | 861.00 | 870.00 | 851.15 | 864.55 | 0.1M |
| 2025-07-23 | 854.40 | 862.20 | 843.00 | 856.05 | 0.0M |
| 2025-07-22 | 847.50 | 863.35 | 835.00 | 854.40 | 0.1M |
| 2025-07-21 | 849.00 | 854.30 | 822.95 | 841.90 | 0.1M |
| 2025-07-18 | 854.80 | 854.80 | 822.00 | 845.60 | 0.1M |
| 2025-07-17 | 839.00 | 865.60 | 839.00 | 848.05 | 0.2M |
| 2025-07-16 | 822.75 | 839.70 | 812.70 | 834.75 | 0.1M |
| 2025-07-15 | 826.50 | 828.95 | 804.30 | 811.80 | 0.1M |
| 2025-07-14 | 809.00 | 833.45 | 802.50 | 820.00 | 0.1M |
| 2025-07-11 | 806.15 | 816.90 | 799.60 | 812.65 | 0.1M |
| 2025-07-10 | 799.95 | 820.00 | 791.35 | 806.95 | 0.2M |
| 2025-07-09 | 780.00 | 800.00 | 767.10 | 795.60 | 0.2M |
| 2025-07-08 | 770.00 | 789.00 | 743.00 | 779.45 | 0.8M |
| 2025-07-07 | 712.00 | 743.50 | 710.00 | 740.55 | 0.3M |
| 2025-07-04 | 717.20 | 717.20 | 702.25 | 709.30 | 0.0M |
| 2025-07-03 | 711.55 | 719.90 | 705.60 | 710.30 | 0.1M |
| 2025-07-02 | 702.45 | 722.20 | 702.45 | 708.05 | 0.2M |
| 2025-07-01 | 709.00 | 715.40 | 693.80 | 701.10 | 0.0M |
| 2025-06-30 | 699.05 | 711.00 | 699.05 | 705.20 | 0.1M |
| 2025-06-27 | 701.85 | 707.80 | 690.05 | 697.90 | 0.1M |
| 2025-06-26 | 711.65 | 711.65 | 698.45 | 701.85 | 0.0M |
| 2025-06-25 | 698.45 | 715.00 | 697.00 | 705.40 | 0.1M |
| 2025-06-24 | 710.40 | 713.05 | 693.85 | 698.45 | 0.1M |
| 2025-06-23 | 708.00 | 708.00 | 688.75 | 701.95 | 0.1M |
| 2025-06-20 | 698.55 | 720.05 | 691.80 | 707.25 | 0.2M |
| 2025-06-19 | 694.00 | 701.50 | 670.05 | 695.10 | 0.1M |
| 2025-06-18 | 675.00 | 702.15 | 666.90 | 687.25 | 0.2M |
| 2025-06-17 | 675.00 | 681.90 | 665.75 | 671.35 | 0.0M |
| 2025-06-16 | 677.00 | 682.65 | 664.20 | 673.90 | 0.1M |
| 2025-06-13 | 652.30 | 684.35 | 650.10 | 677.60 | 0.1M |
| 2025-06-12 | 685.00 | 693.30 | 673.00 | 677.15 | 0.1M |
| 2025-06-11 | 698.00 | 698.40 | 679.00 | 686.65 | 0.1M |
| 2025-06-10 | 686.65 | 697.95 | 682.05 | 693.40 | 0.1M |
| 2025-06-09 | 682.00 | 688.75 | 670.00 | 686.65 | 0.1M |
| 2025-06-06 | 643.25 | 679.45 | 643.25 | 675.45 | 0.2M |
| 2025-06-05 | 651.25 | 655.00 | 647.15 | 651.35 | 0.1M |
| 2025-06-04 | 653.40 | 653.40 | 644.70 | 647.80 | 0.0M |
| 2025-06-03 | 648.00 | 659.90 | 646.20 | 653.40 | 0.1M |
| 2025-06-02 | 650.00 | 655.00 | 641.55 | 651.30 | 0.1M |
| 2025-05-30 | 636.00 | 642.95 | 625.75 | 640.15 | 0.1M |
| 2025-05-29 | 641.00 | 644.00 | 632.50 | 636.55 | 0.1M |
| 2025-05-28 | 649.00 | 653.50 | 638.15 | 641.05 | 0.1M |
| 2025-05-27 | 647.00 | 651.60 | 643.35 | 648.85 | 0.1M |
| 2025-05-26 | 649.40 | 655.00 | 641.60 | 643.35 | 0.1M |
| 2025-05-23 | 645.90 | 649.00 | 638.95 | 641.40 | 0.1M |
| 2025-05-22 | 641.00 | 650.00 | 640.95 | 645.90 | 0.1M |
| 2025-05-21 | 643.00 | 652.80 | 632.05 | 641.20 | 0.1M |
| 2025-05-20 | 651.00 | 652.90 | 633.00 | 634.10 | 0.2M |
| 2025-05-19 | 652.95 | 663.00 | 647.65 | 649.95 | 0.2M |
| 2025-05-16 | 656.10 | 663.00 | 640.05 | 646.80 | 0.4M |
| 2025-05-15 | 686.80 | 691.75 | 664.10 | 672.80 | 0.2M |
| 2025-05-14 | 689.10 | 697.30 | 682.65 | 686.80 | 0.1M |
| 2025-05-13 | 735.00 | 735.00 | 680.15 | 683.65 | 0.6M |
| 2025-05-12 | 731.00 | 744.90 | 718.00 | 739.80 | 0.1M |
| 2025-05-09 | 689.95 | 715.00 | 684.10 | 705.55 | 0.1M |
| 2025-05-08 | 723.90 | 727.45 | 701.25 | 706.40 | 0.0M |
| 2025-05-07 | 690.00 | 724.05 | 683.75 | 717.25 | 0.0M |
| 2025-05-06 | 727.15 | 729.00 | 699.00 | 703.75 | 0.1M |
| 2025-05-05 | 722.70 | 727.70 | 706.25 | 722.20 | 0.1M |
| 2025-05-02 | 736.00 | 737.90 | 710.00 | 712.00 | 0.1M |
| 2025-04-30 | 750.20 | 755.45 | 727.25 | 731.75 | 0.1M |
| 2025-04-29 | 762.90 | 783.90 | 744.00 | 746.65 | 0.1M |
| 2025-04-28 | 762.00 | 771.95 | 690.00 | 751.65 | 0.1M |
| 2025-04-25 | 767.75 | 770.00 | 731.55 | 765.15 | 0.1M |
| 2025-04-24 | 781.00 | 805.00 | 754.90 | 759.60 | 0.1M |
| 2025-04-23 | 799.90 | 800.00 | 767.50 | 773.40 | 0.1M |
| 2025-04-22 | 820.00 | 820.00 | 783.00 | 786.45 | 0.1M |
| 2025-04-21 | 809.95 | 814.90 | 793.00 | 809.25 | 0.1M |
| 2025-04-17 | 815.05 | 816.95 | 797.50 | 800.90 | 0.0M |
| 2025-04-16 | 799.65 | 826.45 | 795.45 | 808.05 | 0.1M |
| 2025-04-15 | 762.00 | 820.00 | 757.95 | 799.65 | 0.1M |
| 2025-04-11 | 750.00 | 761.85 | 741.00 | 749.85 | 0.1M |
| 2025-04-09 | 759.00 | 763.90 | 731.85 | 740.10 | 0.1M |
| 2025-04-08 | 732.05 | 772.00 | 732.05 | 761.00 | 0.1M |
| 2025-04-07 | 711.00 | 741.00 | 705.00 | 730.20 | 0.1M |
| 2025-04-04 | 778.00 | 788.20 | 748.35 | 751.60 | 0.0M |
| 2025-04-03 | 778.00 | 799.30 | 778.00 | 784.65 | 0.0M |
| 2025-04-02 | 784.00 | 799.75 | 774.05 | 788.15 | 0.0M |
| 2025-04-01 | 798.80 | 825.20 | 766.95 | 790.55 | 0.1M |
| 2025-03-28 | 812.60 | 821.70 | 775.00 | 787.90 | 0.1M |
| 2025-03-27 | 775.00 | 830.85 | 766.00 | 812.60 | 0.1M |
| 2025-03-26 | 795.85 | 802.80 | 774.15 | 777.55 | 0.0M |
| 2025-03-25 | 813.00 | 819.40 | 782.20 | 791.95 | 0.1M |
| 2025-03-24 | 833.00 | 838.70 | 813.00 | 816.45 | 0.0M |
| 2025-03-21 | 809.00 | 836.00 | 800.20 | 829.65 | 0.0M |
| 2025-03-20 | 785.50 | 828.80 | 778.25 | 808.15 | 0.1M |
| 2025-03-19 | 757.70 | 799.95 | 750.75 | 785.50 | 0.1M |
| 2025-03-18 | 726.00 | 765.95 | 718.00 | 754.80 | 0.0M |
| 2025-03-17 | 706.80 | 735.00 | 706.10 | 715.75 | 0.1M |
| 2025-03-13 | 734.95 | 737.85 | 705.00 | 706.80 | 0.0M |
| 2025-03-12 | 702.00 | 734.00 | 702.00 | 729.05 | 0.1M |
| 2025-03-11 | 726.10 | 733.40 | 704.65 | 708.05 | 0.1M |
| 2025-03-10 | 738.60 | 739.00 | 722.70 | 733.45 | 0.0M |
| 2025-03-07 | 747.45 | 758.90 | 732.10 | 738.55 | 0.0M |
| 2025-03-06 | 721.30 | 759.40 | 714.65 | 754.95 | 0.1M |
| 2025-03-05 | 717.30 | 728.50 | 710.10 | 717.75 | 0.1M |
| 2025-03-04 | 690.05 | 720.80 | 688.00 | 710.15 | 0.0M |
| 2025-03-03 | 717.00 | 723.45 | 673.05 | 700.60 | 0.1M |
| 2025-02-28 | 711.00 | 715.95 | 684.00 | 710.20 | 0.1M |
| 2025-02-27 | 741.35 | 741.35 | 711.00 | 715.95 | 0.0M |
| 2025-02-25 | 727.30 | 747.00 | 727.30 | 741.35 | 0.0M |
| 2025-02-24 | 719.00 | 754.75 | 710.55 | 734.65 | 0.0M |
| 2025-02-21 | 746.45 | 761.00 | 720.00 | 727.80 | 0.0M |
| 2025-02-20 | 735.95 | 760.95 | 732.30 | 744.55 | 0.0M |
| 2025-02-19 | 708.85 | 747.45 | 707.35 | 735.95 | 0.0M |
| 2025-02-18 | 699.00 | 720.00 | 690.40 | 708.85 | 0.1M |
| 2025-02-17 | 730.80 | 735.95 | 690.15 | 709.50 | 0.3M |
| 2025-02-14 | 784.95 | 784.95 | 731.25 | 741.95 | 0.1M |
| 2025-02-13 | 827.20 | 827.20 | 778.40 | 788.15 | 0.1M |
| 2025-02-12 | 824.80 | 842.40 | 790.75 | 831.40 | 0.1M |
| 2025-02-11 | 847.60 | 853.70 | 816.15 | 824.80 | 0.0M |
| 2025-02-10 | 881.00 | 888.00 | 834.60 | 842.25 | 0.0M |
| 2025-02-07 | 878.00 | 885.00 | 870.00 | 880.50 | 0.0M |
| 2025-02-06 | 889.65 | 897.90 | 872.00 | 880.00 | 0.0M |
| 2025-02-05 | 892.00 | 899.75 | 868.00 | 879.45 | 0.0M |
| 2025-02-04 | 865.00 | 905.00 | 858.60 | 890.45 | 0.1M |
| 2025-02-03 | 864.00 | 864.00 | 824.55 | 852.00 | 0.0M |
| 2025-02-01 | 847.35 | 887.90 | 841.25 | 868.25 | 0.1M |
| 2025-01-31 | 836.75 | 847.95 | 819.05 | 844.80 | 0.1M |
| 2025-01-30 | 835.50 | 835.50 | 817.00 | 824.40 | 0.1M |
| 2025-01-29 | 798.95 | 840.90 | 787.95 | 824.30 | 0.1M |
| 2025-01-28 | 790.45 | 827.00 | 756.95 | 797.15 | 0.1M |
| 2025-01-27 | 811.40 | 816.00 | 788.75 | 801.75 | 0.1M |
| 2025-01-24 | 841.00 | 847.00 | 816.55 | 823.75 | 0.1M |
| 2025-01-23 | 830.55 | 842.95 | 828.50 | 836.80 | 0.0M |
| 2025-01-22 | 840.00 | 850.00 | 820.50 | 830.55 | 0.0M |
| 2025-01-21 | 875.50 | 875.50 | 823.60 | 836.65 | 0.1M |
| 2025-01-20 | 865.05 | 873.90 | 849.10 | 866.85 | 0.1M |
| 2025-01-17 | 879.10 | 879.10 | 862.65 | 871.25 | 0.0M |
| 2025-01-16 | 863.10 | 895.90 | 863.10 | 877.70 | 0.1M |
| 2025-01-15 | 867.80 | 875.80 | 843.80 | 869.95 | 0.1M |
| 2025-01-14 | 895.00 | 895.00 | 833.75 | 864.35 | 0.1M |
| 2025-01-13 | 858.75 | 922.00 | 820.00 | 829.40 | 0.1M |
| 2025-01-10 | 900.00 | 900.00 | 853.00 | 858.75 | 0.1M |
| 2025-01-09 | 927.80 | 927.95 | 893.90 | 898.15 | 0.0M |
| 2025-01-08 | 916.60 | 929.25 | 891.95 | 920.30 | 0.1M |
| 2025-01-07 | 914.00 | 922.60 | 893.50 | 916.55 | 0.1M |
| 2025-01-06 | 905.20 | 970.00 | 882.95 | 911.20 | 0.6M |
| 2025-01-03 | 891.35 | 914.90 | 886.60 | 905.20 | 0.1M |
| 2025-01-02 | 902.05 | 917.25 | 895.00 | 900.35 | 0.0M |
| 2025-01-01 | 888.10 | 915.95 | 888.10 | 910.80 | 0.1M |