466.10
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 | 528.25 | 528.25 | 466.10 | 466.10 | 0.0M |
| 2025-09-25 | 523.95 | 549.00 | 490.00 | 517.85 | 0.0M |
| 2025-09-24 | 507.90 | 507.95 | 474.10 | 507.65 | 0.0M |
| 2025-09-23 | 490.00 | 524.00 | 475.00 | 508.00 | 0.0M |
| 2025-09-22 | 486.95 | 515.00 | 450.50 | 507.25 | 0.0M |
| 2025-09-19 | 513.35 | 549.90 | 485.00 | 486.95 | 0.0M |
| 2025-09-18 | 574.90 | 574.90 | 500.10 | 513.35 | 0.0M |
| 2025-09-17 | 515.10 | 573.50 | 515.00 | 529.65 | 0.0M |
| 2025-09-16 | 597.95 | 597.95 | 526.00 | 545.35 | 0.0M |
| 2025-09-15 | 567.95 | 567.95 | 540.00 | 565.75 | 0.0M |
| 2025-09-12 | 529.15 | 569.00 | 529.15 | 567.95 | 0.0M |
| 2025-09-11 | 534.80 | 586.75 | 515.00 | 583.30 | 0.0M |
| 2025-09-10 | 495.70 | 548.95 | 495.70 | 534.80 | 0.0M |
| 2025-09-09 | 557.80 | 557.80 | 525.00 | 532.00 | 0.0M |
| 2025-09-08 | 558.70 | 558.70 | 558.70 | 558.70 | 0.0M |
| 2025-09-05 | 542.05 | 569.45 | 523.00 | 524.85 | 0.0M |
| 2025-09-04 | 593.80 | 593.80 | 530.30 | 569.80 | 0.0M |
| 2025-09-03 | 600.00 | 600.00 | 535.10 | 566.00 | 0.0M |
| 2025-09-02 | 550.00 | 574.95 | 530.00 | 559.95 | 0.0M |
| 2025-09-01 | 580.00 | 585.10 | 528.70 | 556.85 | 0.0M |
| 2025-08-29 | 557.95 | 580.00 | 526.10 | 576.95 | 0.0M |
| 2025-08-28 | 519.05 | 562.45 | 519.05 | 547.95 | 0.0M |
| 2025-08-26 | 565.00 | 589.95 | 545.00 | 548.05 | 0.0M |
| 2025-08-25 | 543.00 | 624.00 | 543.00 | 589.95 | 0.0M |
| 2025-08-22 | 565.00 | 605.50 | 565.00 | 577.05 | 0.0M |
| 2025-08-21 | 627.95 | 627.95 | 554.00 | 562.05 | 0.0M |
| 2025-08-20 | 600.00 | 606.70 | 540.10 | 606.20 | 0.0M |
| 2025-08-19 | 586.15 | 630.20 | 586.15 | 600.00 | 0.0M |
| 2025-08-18 | 609.00 | 636.80 | 575.00 | 630.20 | 0.0M |
| 2025-08-14 | 570.60 | 610.00 | 570.60 | 609.95 | 0.0M |
| 2025-08-13 | 575.05 | 634.90 | 575.05 | 624.00 | 0.0M |
| 2025-08-12 | 600.00 | 624.50 | 565.95 | 622.60 | 0.0M |
| 2025-08-11 | 626.35 | 626.35 | 600.00 | 605.00 | 0.0M |
| 2025-08-08 | 590.05 | 637.00 | 531.05 | 609.10 | 0.0M |
| 2025-08-07 | 616.90 | 616.90 | 557.10 | 590.05 | 0.0M |
| 2025-08-06 | 618.80 | 618.80 | 618.80 | 618.80 | 0.0M |
| 2025-08-05 | 635.00 | 635.00 | 591.50 | 618.80 | 0.0M |
| 2025-08-04 | 624.00 | 624.00 | 595.65 | 622.50 | 0.0M |
| 2025-08-01 | 627.00 | 627.00 | 627.00 | 627.00 | 0.0M |
| 2025-07-31 | 623.00 | 623.00 | 619.00 | 619.00 | 0.0M |
| 2025-07-30 | 636.00 | 636.00 | 624.00 | 625.45 | 0.0M |
| 2025-07-29 | 615.00 | 618.40 | 598.95 | 614.50 | 0.0M |
| 2025-07-28 | 607.00 | 607.00 | 606.00 | 606.00 | 0.0M |
| 2025-07-25 | 610.50 | 610.50 | 609.00 | 609.00 | 0.0M |
| 2025-07-24 | 576.30 | 613.80 | 576.30 | 604.00 | 0.0M |
| 2025-07-23 | 599.00 | 610.00 | 588.00 | 606.55 | 0.0M |
| 2025-07-22 | 626.60 | 637.70 | 595.30 | 595.85 | 0.0M |
| 2025-07-21 | 691.75 | 691.75 | 626.60 | 626.60 | 0.0M |
| 2025-07-18 | 660.35 | 661.95 | 636.00 | 659.55 | 0.0M |
| 2025-07-17 | 661.95 | 662.00 | 630.00 | 662.00 | 0.0M |
| 2025-07-16 | 645.45 | 662.55 | 642.00 | 662.20 | 0.0M |
| 2025-07-15 | 647.75 | 662.95 | 626.65 | 662.90 | 0.0M |
| 2025-07-14 | 663.00 | 663.00 | 627.55 | 659.60 | 0.0M |
| 2025-07-11 | 667.60 | 667.60 | 604.10 | 660.55 | 0.0M |
| 2025-07-10 | 689.00 | 689.00 | 635.85 | 635.85 | 0.0M |
| 2025-07-09 | 653.75 | 660.00 | 640.40 | 659.90 | 0.0M |
| 2025-07-08 | 649.95 | 662.00 | 635.95 | 658.35 | 0.0M |
| 2025-07-07 | 690.80 | 690.80 | 645.00 | 654.80 | 0.0M |
| 2025-07-04 | 688.00 | 688.00 | 648.00 | 657.95 | 0.0M |
| 2025-07-03 | 659.00 | 663.00 | 647.85 | 660.95 | 0.0M |
| 2025-07-02 | 647.85 | 660.00 | 645.45 | 654.00 | 0.0M |
| 2025-07-01 | 645.00 | 651.20 | 644.45 | 650.65 | 0.0M |
| 2025-06-30 | 668.00 | 668.00 | 637.95 | 648.00 | 0.0M |
| 2025-06-27 | 627.00 | 638.00 | 627.00 | 637.35 | 0.0M |
| 2025-06-26 | 630.75 | 631.00 | 619.80 | 630.80 | 0.0M |
| 2025-06-25 | 625.10 | 664.00 | 624.55 | 624.55 | 0.0M |
| 2025-06-24 | 726.60 | 726.60 | 657.40 | 657.40 | 0.0M |
| 2025-06-23 | 690.00 | 692.55 | 626.70 | 692.00 | 0.0M |
| 2025-06-10 | 640.05 | 670.00 | 628.00 | 659.60 | 0.0M |
| 2025-06-09 | 647.00 | 660.00 | 630.00 | 659.55 | 0.0M |
| 2025-06-06 | 648.00 | 648.00 | 630.00 | 647.00 | 0.0M |
| 2025-06-05 | 612.00 | 654.00 | 612.00 | 628.15 | 0.0M |
| 2025-06-04 | 665.00 | 665.00 | 611.05 | 640.00 | 0.0M |
| 2025-06-03 | 648.00 | 648.00 | 639.00 | 639.00 | 0.0M |
| 2025-06-02 | 572.05 | 625.00 | 572.05 | 622.90 | 0.0M |
| 2025-05-30 | 574.75 | 603.00 | 574.75 | 601.40 | 0.0M |
| 2025-05-29 | 576.00 | 604.00 | 574.75 | 576.70 | 0.0M |
| 2025-05-28 | 576.20 | 605.00 | 550.00 | 605.00 | 0.0M |
| 2025-05-27 | 606.50 | 606.50 | 576.20 | 576.20 | 0.0M |
| 2025-05-26 | 576.25 | 606.50 | 576.20 | 606.50 | 0.0M |
| 2025-05-23 | 619.00 | 619.00 | 606.50 | 606.50 | 0.0M |
| 2025-05-22 | 608.00 | 638.45 | 578.00 | 638.40 | 0.0M |
| 2025-05-21 | 609.00 | 609.00 | 608.05 | 608.05 | 0.0M |
| 2025-05-19 | 640.00 | 640.00 | 590.00 | 640.00 | 0.0M |
| 2025-05-16 | 635.00 | 635.00 | 596.00 | 620.00 | 0.0M |
| 2025-05-15 | 596.05 | 605.25 | 594.25 | 605.25 | 0.0M |
| 2025-05-14 | 616.30 | 679.00 | 615.55 | 625.50 | 0.0M |
| 2025-05-13 | 641.85 | 668.00 | 641.85 | 647.90 | 0.0M |
| 2025-05-09 | 677.00 | 709.00 | 644.10 | 675.55 | 0.0M |
| 2025-05-08 | 689.00 | 689.00 | 624.00 | 678.00 | 0.0M |
| 2025-05-07 | 599.10 | 661.50 | 599.10 | 656.80 | 0.0M |
| 2025-05-06 | 626.00 | 635.00 | 626.00 | 630.50 | 0.0M |
| 2025-05-05 | 600.00 | 661.00 | 599.00 | 658.90 | 0.0M |
| 2025-05-02 | 615.00 | 650.00 | 615.00 | 630.00 | 0.0M |
| 2025-04-30 | 613.60 | 644.00 | 613.60 | 644.00 | 0.0M |
| 2025-04-29 | 645.00 | 645.00 | 613.05 | 613.60 | 0.0M |
| 2025-04-28 | 616.85 | 645.00 | 616.85 | 645.00 | 0.0M |
| 2025-04-25 | 620.05 | 624.10 | 615.80 | 616.85 | 0.0M |
| 2025-04-24 | 650.00 | 661.00 | 640.00 | 648.20 | 0.0M |
| 2025-04-23 | 661.40 | 694.00 | 630.00 | 660.00 | 0.0M |
| 2025-04-22 | 630.40 | 661.40 | 630.30 | 661.40 | 0.0M |
| 2025-04-21 | 660.00 | 661.50 | 627.00 | 630.40 | 0.0M |
| 2025-04-17 | 631.75 | 660.00 | 631.75 | 660.00 | 0.0M |
| 2025-04-16 | 674.00 | 674.00 | 665.00 | 665.00 | 0.0M |
| 2025-04-15 | 674.00 | 674.00 | 674.00 | 674.00 | 0.0M |
| 2025-04-11 | 682.40 | 700.00 | 655.00 | 675.60 | 0.0M |
| 2025-04-08 | 680.00 | 680.00 | 679.00 | 679.00 | 0.0M |
| 2025-04-07 | 680.00 | 680.00 | 680.00 | 680.00 | 0.0M |
| 2025-04-04 | 656.05 | 656.05 | 655.50 | 655.50 | 0.0M |
| 2025-04-03 | 670.00 | 700.00 | 663.05 | 690.00 | 0.0M |
| 2025-04-02 | 693.50 | 700.00 | 693.50 | 697.55 | 0.0M |
| 2025-04-01 | 735.00 | 735.00 | 698.25 | 730.00 | 0.0M |
| 2025-03-28 | 735.00 | 735.00 | 735.00 | 735.00 | 0.0M |
| 2025-03-26 | 739.10 | 774.00 | 739.10 | 773.65 | 0.0M |
| 2025-03-25 | 778.00 | 778.00 | 778.00 | 778.00 | 0.0M |
| 2025-03-24 | 800.00 | 800.00 | 789.00 | 800.00 | 0.0M |
| 2025-03-21 | 815.00 | 815.00 | 775.90 | 810.00 | 0.0M |
| 2025-03-20 | 809.85 | 844.00 | 809.85 | 816.65 | 0.0M |
| 2025-03-13 | 852.45 | 852.45 | 852.45 | 852.45 | 0.0M |
| 2025-03-12 | 897.30 | 897.30 | 897.30 | 897.30 | 0.0M |
| 2025-02-27 | 944.50 | 944.50 | 944.50 | 944.50 | 0.0M |
| 2025-02-25 | 901.55 | 945.00 | 901.55 | 945.00 | 0.0M |
| 2025-02-19 | 948.95 | 948.95 | 948.95 | 948.95 | 0.0M |
| 2025-02-11 | 948.95 | 948.95 | 948.95 | 948.95 | 0.0M |
| 2025-02-10 | 949.00 | 949.00 | 949.00 | 949.00 | 0.0M |
| 2025-02-07 | 1,089.70 | 1,089.70 | 988.00 | 998.15 | 0.0M |
| 2025-02-06 | 1,091.30 | 1,091.30 | 1,040.00 | 1,040.00 | 0.0M |
| 2025-02-03 | 1,026.00 | 1,089.70 | 1,026.00 | 1,089.70 | 0.0M |
| 2025-02-01 | 1,030.00 | 1,079.70 | 1,030.00 | 1,079.70 | 0.0M |
| 2025-01-31 | 1,030.00 | 1,081.50 | 979.00 | 1,079.70 | 0.0M |
| 2025-01-30 | 1,031.30 | 1,032.00 | 980.00 | 1,030.00 | 0.0M |
| 2025-01-29 | 934.60 | 1,032.00 | 934.60 | 1,031.30 | 0.0M |
| 2025-01-28 | 983.75 | 983.75 | 983.75 | 983.75 | 0.0M |
| 2025-01-27 | 1,084.55 | 1,084.55 | 1,035.50 | 1,035.50 | 0.0M |
| 2025-01-24 | 1,050.00 | 1,099.00 | 998.00 | 1,090.00 | 0.0M |
| 2025-01-23 | 1,005.00 | 1,050.00 | 1,005.00 | 1,050.00 | 0.0M |
| 2025-01-22 | 1,001.00 | 1,001.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2025-01-21 | 1,049.95 | 1,050.00 | 983.00 | 1,000.00 | 0.0M |
| 2025-01-20 | 1,026.00 | 1,077.00 | 1,026.00 | 1,034.15 | 0.0M |
| 2025-01-16 | 1,089.05 | 1,089.05 | 1,073.00 | 1,079.50 | 0.0M |
| 2025-01-15 | 1,067.70 | 1,067.70 | 1,067.70 | 1,067.70 | 0.0M |
| 2025-01-14 | 1,050.90 | 1,050.90 | 1,050.90 | 1,050.90 | 0.0M |
| 2025-01-13 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 0.0M |
| 2025-01-10 | 994.70 | 1,035.00 | 994.70 | 1,031.00 | 0.0M |
| 2025-01-09 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2025-01-08 | 1,048.25 | 1,050.00 | 1,035.15 | 1,035.15 | 0.0M |
| 2025-01-07 | 1,075.00 | 1,075.00 | 1,053.50 | 1,053.50 | 0.0M |
| 2025-01-06 | 1,072.00 | 1,075.00 | 1,072.00 | 1,075.00 | 0.0M |
| 2025-01-03 | 1,030.00 | 1,072.00 | 1,030.00 | 1,072.00 | 0.0M |
| 2025-01-02 | 1,072.15 | 1,072.15 | 1,050.75 | 1,051.00 | 0.0M |
| 2025-01-01 | 1,072.15 | 1,072.15 | 1,072.15 | 1,072.15 | 0.0M |