832.30
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 | 880.30 | 886.85 | 823.10 | 832.30 | 5.6M |
| 2025-09-25 | 909.75 | 918.00 | 893.05 | 896.35 | 1.0M |
| 2025-09-24 | 911.90 | 925.00 | 907.50 | 909.75 | 1.7M |
| 2025-09-23 | 905.10 | 916.40 | 890.95 | 910.05 | 1.6M |
| 2025-09-22 | 937.30 | 937.30 | 898.10 | 903.80 | 1.8M |
| 2025-09-19 | 926.00 | 944.00 | 917.10 | 932.10 | 3.4M |
| 2025-09-18 | 891.00 | 926.30 | 885.80 | 923.25 | 3.1M |
| 2025-09-17 | 895.95 | 903.85 | 889.05 | 893.95 | 1.1M |
| 2025-09-16 | 895.00 | 906.55 | 892.60 | 894.85 | 0.9M |
| 2025-09-15 | 896.30 | 901.00 | 889.05 | 895.00 | 0.5M |
| 2025-09-12 | 897.60 | 909.90 | 891.60 | 896.05 | 1.3M |
| 2025-09-11 | 899.60 | 904.10 | 887.40 | 895.60 | 0.7M |
| 2025-09-10 | 907.00 | 911.45 | 889.95 | 896.40 | 1.5M |
| 2025-09-09 | 899.00 | 904.00 | 894.60 | 902.30 | 1.2M |
| 2025-09-08 | 883.85 | 905.65 | 877.85 | 895.20 | 1.6M |
| 2025-09-05 | 875.60 | 887.95 | 871.20 | 880.65 | 1.0M |
| 2025-09-04 | 885.00 | 885.00 | 862.25 | 874.10 | 1.0M |
| 2025-09-03 | 860.15 | 882.65 | 858.45 | 874.70 | 1.4M |
| 2025-09-02 | 860.55 | 874.00 | 850.40 | 860.10 | 1.3M |
| 2025-09-01 | 856.75 | 869.75 | 854.05 | 860.00 | 1.0M |
| 2025-08-29 | 864.00 | 872.60 | 854.75 | 856.90 | 0.6M |
| 2025-08-28 | 868.65 | 876.50 | 856.20 | 862.00 | 1.4M |
| 2025-08-26 | 867.60 | 870.40 | 854.35 | 868.65 | 1.5M |
| 2025-08-25 | 883.60 | 888.70 | 870.60 | 873.20 | 1.5M |
| 2025-08-22 | 889.95 | 895.05 | 875.10 | 879.10 | 1.5M |
| 2025-08-21 | 876.10 | 891.95 | 864.00 | 889.90 | 1.5M |
| 2025-08-20 | 883.90 | 892.40 | 874.20 | 876.05 | 1.2M |
| 2025-08-19 | 869.95 | 886.50 | 865.80 | 883.90 | 1.6M |
| 2025-08-18 | 865.70 | 873.00 | 858.40 | 865.65 | 2.3M |
| 2025-08-14 | 867.20 | 878.85 | 855.25 | 859.70 | 2.9M |
| 2025-08-13 | 836.60 | 866.00 | 833.05 | 863.15 | 2.8M |
| 2025-08-12 | 834.00 | 840.60 | 810.05 | 830.95 | 1.9M |
| 2025-08-11 | 818.00 | 834.00 | 816.85 | 831.50 | 1.3M |
| 2025-08-08 | 839.00 | 840.25 | 817.55 | 821.85 | 1.1M |
| 2025-08-07 | 828.00 | 842.85 | 824.35 | 838.25 | 1.7M |
| 2025-08-06 | 850.20 | 854.10 | 829.30 | 836.20 | 2.1M |
| 2025-08-05 | 861.15 | 872.00 | 852.30 | 857.50 | 1.2M |
| 2025-08-04 | 849.35 | 864.90 | 840.05 | 861.20 | 1.4M |
| 2025-08-01 | 874.30 | 874.95 | 846.00 | 849.35 | 2.2M |
| 2025-07-31 | 869.00 | 881.45 | 866.25 | 874.35 | 3.0M |
| 2025-07-30 | 909.90 | 922.50 | 876.55 | 881.45 | 5.6M |
| 2025-07-29 | 889.00 | 913.70 | 875.65 | 909.85 | 5.0M |
| 2025-07-28 | 833.00 | 901.50 | 828.05 | 889.25 | 17.6M |
| 2025-07-25 | 839.10 | 846.00 | 825.05 | 837.75 | 5.3M |
| 2025-07-24 | 823.95 | 842.00 | 817.15 | 836.50 | 2.4M |
| 2025-07-23 | 825.00 | 825.90 | 817.05 | 822.50 | 1.2M |
| 2025-07-22 | 831.90 | 832.00 | 815.00 | 823.35 | 0.9M |
| 2025-07-21 | 827.20 | 833.90 | 824.15 | 829.45 | 1.2M |
| 2025-07-18 | 825.10 | 829.00 | 814.50 | 827.00 | 1.0M |
| 2025-07-17 | 825.90 | 830.00 | 815.20 | 821.50 | 1.5M |
| 2025-07-16 | 821.00 | 832.65 | 819.25 | 822.55 | 1.0M |
| 2025-07-15 | 825.75 | 834.35 | 820.45 | 827.05 | 2.1M |
| 2025-07-14 | 788.20 | 827.50 | 788.20 | 823.85 | 5.1M |
| 2025-07-11 | 790.20 | 797.60 | 787.40 | 790.20 | 1.5M |
| 2025-07-10 | 798.80 | 800.00 | 783.15 | 793.50 | 2.0M |
| 2025-07-09 | 776.85 | 797.80 | 775.15 | 794.40 | 3.7M |
| 2025-07-08 | 775.00 | 779.70 | 761.20 | 778.30 | 1.6M |
| 2025-07-07 | 777.70 | 779.45 | 763.55 | 776.25 | 1.2M |
| 2025-07-04 | 759.80 | 777.90 | 756.65 | 776.00 | 3.2M |
| 2025-07-03 | 756.75 | 764.45 | 752.90 | 758.55 | 2.5M |
| 2025-07-02 | 746.05 | 761.75 | 742.00 | 756.75 | 4.0M |
| 2025-07-01 | 730.00 | 750.00 | 721.05 | 746.05 | 4.7M |
| 2025-06-30 | 709.80 | 727.00 | 704.00 | 724.85 | 4.8M |
| 2025-06-27 | 683.00 | 704.30 | 678.70 | 701.80 | 3.2M |
| 2025-06-26 | 671.75 | 685.60 | 663.05 | 680.35 | 2.4M |
| 2025-06-25 | 672.00 | 677.90 | 668.55 | 669.95 | 1.0M |
| 2025-06-24 | 672.00 | 673.35 | 664.15 | 669.55 | 1.0M |
| 2025-06-23 | 647.00 | 668.50 | 647.00 | 666.30 | 1.5M |
| 2025-06-20 | 643.65 | 653.00 | 641.05 | 651.00 | 2.4M |
| 2025-06-19 | 665.00 | 667.00 | 645.00 | 646.25 | 1.2M |
| 2025-06-18 | 660.00 | 668.00 | 650.05 | 664.35 | 1.7M |
| 2025-06-17 | 681.00 | 681.30 | 655.75 | 660.55 | 1.7M |
| 2025-06-16 | 666.75 | 683.00 | 659.20 | 680.25 | 2.3M |
| 2025-06-13 | 655.50 | 673.90 | 650.15 | 666.60 | 1.3M |
| 2025-06-12 | 678.50 | 681.00 | 664.60 | 666.75 | 2.4M |
| 2025-06-11 | 668.00 | 679.00 | 665.55 | 676.45 | 1.9M |
| 2025-06-10 | 671.05 | 672.70 | 662.50 | 666.45 | 1.5M |
| 2025-06-09 | 644.00 | 669.45 | 642.05 | 667.35 | 3.9M |
| 2025-06-06 | 640.65 | 643.65 | 626.60 | 642.05 | 1.7M |
| 2025-06-05 | 624.95 | 649.60 | 622.60 | 640.65 | 3.3M |
| 2025-06-04 | 623.20 | 624.65 | 610.65 | 623.35 | 1.6M |
| 2025-06-03 | 612.05 | 622.65 | 609.20 | 619.60 | 1.6M |
| 2025-06-02 | 610.00 | 614.10 | 606.20 | 611.10 | 0.6M |
| 2025-05-30 | 615.00 | 618.50 | 606.50 | 609.60 | 0.8M |
| 2025-05-29 | 614.00 | 616.25 | 610.25 | 614.50 | 0.9M |
| 2025-05-28 | 605.40 | 618.45 | 604.00 | 610.50 | 1.8M |
| 2025-05-27 | 595.05 | 603.00 | 593.50 | 601.80 | 0.9M |
| 2025-05-26 | 592.90 | 602.60 | 591.60 | 595.05 | 1.0M |
| 2025-05-23 | 594.00 | 596.90 | 585.90 | 593.30 | 0.7M |
| 2025-05-22 | 597.00 | 597.65 | 584.50 | 590.65 | 1.7M |
| 2025-05-21 | 596.00 | 603.25 | 593.10 | 597.05 | 1.5M |
| 2025-05-20 | 609.95 | 611.25 | 591.20 | 593.25 | 1.2M |
| 2025-05-19 | 603.00 | 620.35 | 601.60 | 607.35 | 2.2M |
| 2025-05-16 | 607.10 | 609.95 | 600.60 | 603.05 | 1.5M |
| 2025-05-15 | 610.00 | 612.95 | 600.55 | 603.70 | 1.4M |
| 2025-05-14 | 596.65 | 610.20 | 592.05 | 605.95 | 2.2M |
| 2025-05-13 | 595.95 | 607.15 | 593.00 | 595.25 | 1.9M |
| 2025-05-12 | 597.70 | 600.00 | 575.95 | 593.45 | 2.4M |
| 2025-05-09 | 578.00 | 590.00 | 572.25 | 588.80 | 1.4M |
| 2025-05-08 | 614.20 | 616.50 | 581.00 | 586.75 | 2.1M |
| 2025-05-07 | 602.50 | 616.00 | 602.50 | 610.70 | 1.7M |
| 2025-05-06 | 617.70 | 619.40 | 607.85 | 612.60 | 1.6M |
| 2025-05-05 | 622.10 | 630.00 | 615.00 | 617.80 | 1.7M |
| 2025-05-02 | 605.95 | 624.60 | 605.00 | 620.55 | 2.5M |
| 2025-04-30 | 617.50 | 624.75 | 601.10 | 603.85 | 4.0M |
| 2025-04-29 | 630.00 | 633.00 | 614.35 | 617.45 | 2.4M |
| 2025-04-28 | 625.65 | 639.55 | 622.05 | 626.50 | 2.0M |
| 2025-04-25 | 630.00 | 643.35 | 606.50 | 625.65 | 7.1M |
| 2025-04-24 | 654.00 | 660.90 | 631.50 | 645.50 | 7.3M |
| 2025-04-23 | 656.80 | 659.85 | 641.95 | 650.70 | 2.1M |
| 2025-04-22 | 643.05 | 657.40 | 636.75 | 651.70 | 2.5M |
| 2025-04-21 | 628.05 | 645.00 | 627.45 | 640.35 | 1.7M |
| 2025-04-17 | 626.80 | 634.95 | 624.05 | 628.05 | 2.0M |
| 2025-04-16 | 625.50 | 634.25 | 621.00 | 626.90 | 1.8M |
| 2025-04-15 | 611.55 | 626.15 | 608.80 | 625.15 | 2.0M |
| 2025-04-11 | 585.00 | 608.00 | 576.90 | 605.85 | 3.4M |
| 2025-04-09 | 564.25 | 575.20 | 551.00 | 564.25 | 2.4M |
| 2025-04-08 | 579.00 | 595.00 | 563.45 | 579.25 | 1.7M |
| 2025-04-07 | 518.00 | 566.05 | 517.65 | 561.25 | 3.4M |
| 2025-04-04 | 620.65 | 621.80 | 561.50 | 574.45 | 7.3M |
| 2025-04-03 | 620.15 | 638.90 | 611.15 | 620.65 | 3.7M |
| 2025-04-02 | 604.00 | 610.85 | 594.50 | 609.05 | 0.9M |
| 2025-04-01 | 611.00 | 617.80 | 594.95 | 598.90 | 1.3M |
| 2025-03-28 | 619.90 | 626.65 | 606.70 | 613.40 | 1.5M |
| 2025-03-27 | 614.50 | 621.00 | 606.00 | 617.70 | 1.3M |
| 2025-03-26 | 614.00 | 619.40 | 610.50 | 614.80 | 1.0M |
| 2025-03-25 | 626.70 | 626.75 | 610.15 | 615.15 | 1.3M |
| 2025-03-24 | 620.95 | 628.00 | 612.95 | 623.00 | 2.0M |
| 2025-03-21 | 603.60 | 616.75 | 602.70 | 611.20 | 1.7M |
| 2025-03-20 | 609.00 | 609.10 | 597.40 | 604.45 | 1.2M |
| 2025-03-19 | 591.00 | 609.00 | 580.65 | 606.10 | 2.0M |
| 2025-03-18 | 585.00 | 592.80 | 581.05 | 587.15 | 1.4M |
| 2025-03-17 | 578.00 | 586.45 | 572.00 | 581.35 | 0.9M |
| 2025-03-13 | 584.35 | 585.50 | 572.25 | 574.05 | 0.8M |
| 2025-03-12 | 577.85 | 585.75 | 563.15 | 584.35 | 1.7M |
| 2025-03-11 | 552.30 | 576.35 | 552.00 | 574.15 | 3.6M |
| 2025-03-10 | 571.00 | 577.90 | 556.05 | 559.00 | 2.7M |
| 2025-03-07 | 583.80 | 583.80 | 567.60 | 570.85 | 1.7M |
| 2025-03-06 | 570.00 | 586.55 | 569.45 | 580.55 | 1.9M |
| 2025-03-05 | 540.10 | 568.25 | 536.15 | 566.50 | 2.5M |
| 2025-03-04 | 527.05 | 550.00 | 522.75 | 545.50 | 2.0M |
| 2025-03-03 | 527.95 | 534.85 | 518.20 | 528.80 | 1.7M |
| 2025-02-28 | 537.00 | 537.90 | 522.55 | 527.20 | 2.1M |
| 2025-02-27 | 550.00 | 551.60 | 534.50 | 543.00 | 1.5M |
| 2025-02-25 | 536.00 | 552.60 | 532.00 | 550.15 | 2.9M |
| 2025-02-24 | 513.00 | 542.25 | 512.35 | 536.75 | 3.6M |
| 2025-02-21 | 536.75 | 541.45 | 518.00 | 521.45 | 3.1M |
| 2025-02-20 | 541.15 | 549.55 | 531.50 | 536.75 | 1.8M |
| 2025-02-19 | 539.00 | 557.35 | 527.50 | 546.75 | 2.1M |
| 2025-02-18 | 559.00 | 559.00 | 528.65 | 546.00 | 2.9M |
| 2025-02-17 | 544.00 | 562.65 | 535.85 | 555.50 | 3.3M |
| 2025-02-14 | 602.00 | 604.00 | 531.55 | 546.20 | 7.2M |
| 2025-02-13 | 610.00 | 619.20 | 595.00 | 601.00 | 2.8M |
| 2025-02-12 | 607.40 | 609.75 | 585.00 | 601.05 | 2.9M |
| 2025-02-11 | 634.00 | 634.00 | 602.65 | 608.20 | 1.9M |
| 2025-02-10 | 637.20 | 639.85 | 617.00 | 626.35 | 1.5M |
| 2025-02-07 | 636.05 | 646.20 | 633.90 | 641.35 | 2.6M |
| 2025-02-06 | 634.85 | 642.00 | 631.60 | 636.80 | 2.7M |
| 2025-02-05 | 614.80 | 636.35 | 609.50 | 631.10 | 4.5M |
| 2025-02-04 | 590.00 | 614.50 | 585.75 | 611.95 | 3.7M |
| 2025-02-03 | 590.10 | 595.35 | 580.50 | 586.35 | 1.6M |
| 2025-02-01 | 582.00 | 608.00 | 574.40 | 595.60 | 2.4M |
| 2025-01-31 | 585.00 | 594.80 | 578.00 | 584.05 | 2.8M |
| 2025-01-30 | 565.95 | 598.15 | 557.40 | 588.45 | 18.5M |
| 2025-01-29 | 515.00 | 552.95 | 511.80 | 543.80 | 4.4M |
| 2025-01-28 | 535.70 | 537.50 | 504.50 | 510.75 | 7.5M |
| 2025-01-27 | 610.00 | 610.00 | 501.15 | 534.65 | 23.5M |
| 2025-01-24 | 590.70 | 612.65 | 577.00 | 602.65 | 7.6M |
| 2025-01-23 | 571.05 | 587.00 | 569.40 | 585.15 | 1.5M |
| 2025-01-22 | 580.00 | 582.10 | 554.55 | 570.85 | 1.6M |
| 2025-01-21 | 585.10 | 593.20 | 575.20 | 576.90 | 1.1M |
| 2025-01-20 | 570.50 | 590.00 | 564.10 | 584.25 | 1.8M |
| 2025-01-17 | 557.80 | 569.65 | 551.85 | 567.80 | 1.3M |
| 2025-01-16 | 560.90 | 568.85 | 553.50 | 557.80 | 1.4M |
| 2025-01-15 | 568.00 | 570.15 | 541.70 | 556.90 | 3.2M |
| 2025-01-14 | 560.10 | 570.45 | 560.10 | 568.00 | 1.0M |
| 2025-01-13 | 577.05 | 586.00 | 555.90 | 559.05 | 1.9M |
| 2025-01-10 | 613.35 | 614.75 | 581.95 | 583.70 | 2.2M |
| 2025-01-09 | 608.00 | 616.30 | 607.35 | 613.05 | 1.4M |
| 2025-01-08 | 615.05 | 617.90 | 605.00 | 611.10 | 1.2M |
| 2025-01-07 | 603.25 | 619.40 | 601.30 | 612.45 | 1.6M |
| 2025-01-06 | 615.30 | 615.90 | 594.00 | 599.55 | 1.6M |
| 2025-01-03 | 613.00 | 614.95 | 600.70 | 611.75 | 1.5M |
| 2025-01-02 | 617.50 | 618.25 | 605.70 | 613.10 | 1.5M |
| 2025-01-01 | 605.05 | 618.00 | 598.00 | 615.65 | 3.0M |