741.80
最后更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 752.95 | 756.90 | 738.90 | 741.80 | 0.1M |
| 2025-09-30 | 764.30 | 775.55 | 746.60 | 757.45 | 0.1M |
| 2025-09-29 | 780.30 | 798.20 | 759.45 | 764.30 | 0.1M |
| 2025-09-26 | 791.90 | 803.40 | 778.05 | 786.90 | 0.2M |
| 2025-09-25 | 786.80 | 805.00 | 782.30 | 799.15 | 0.1M |
| 2025-09-24 | 805.00 | 813.25 | 780.10 | 789.15 | 0.1M |
| 2025-09-23 | 819.25 | 827.95 | 803.05 | 808.15 | 0.1M |
| 2025-09-22 | 840.55 | 843.35 | 807.00 | 820.05 | 0.2M |
| 2025-09-19 | 841.65 | 845.00 | 832.75 | 840.55 | 0.1M |
| 2025-09-18 | 849.80 | 853.60 | 830.50 | 838.30 | 0.2M |
| 2025-09-17 | 839.95 | 853.00 | 834.95 | 844.55 | 0.1M |
| 2025-09-16 | 841.95 | 841.95 | 830.55 | 839.50 | 0.1M |
| 2025-09-15 | 838.00 | 845.60 | 824.80 | 842.30 | 0.1M |
| 2025-09-12 | 828.25 | 841.35 | 828.25 | 838.75 | 0.1M |
| 2025-09-11 | 831.00 | 838.45 | 825.00 | 830.90 | 0.1M |
| 2025-09-10 | 830.50 | 843.65 | 826.60 | 831.05 | 0.1M |
| 2025-09-09 | 834.65 | 840.65 | 829.00 | 835.30 | 0.1M |
| 2025-09-08 | 832.50 | 842.60 | 823.05 | 834.85 | 0.1M |
| 2025-09-05 | 841.15 | 848.15 | 827.45 | 832.50 | 0.1M |
| 2025-09-04 | 849.80 | 857.80 | 834.05 | 841.55 | 0.1M |
| 2025-09-03 | 842.60 | 851.90 | 829.35 | 842.60 | 0.1M |
| 2025-09-02 | 837.40 | 849.95 | 834.05 | 847.40 | 0.1M |
| 2025-09-01 | 841.95 | 858.60 | 828.00 | 833.05 | 0.2M |
| 2025-08-29 | 832.20 | 845.00 | 825.85 | 841.95 | 0.1M |
| 2025-08-28 | 849.95 | 849.95 | 822.65 | 827.80 | 0.1M |
| 2025-08-26 | 842.00 | 847.00 | 827.00 | 842.10 | 0.1M |
| 2025-08-25 | 825.60 | 848.15 | 825.60 | 841.10 | 0.1M |
| 2025-08-22 | 828.55 | 833.60 | 803.50 | 821.25 | 0.1M |
| 2025-08-21 | 838.15 | 844.00 | 825.05 | 828.55 | 0.1M |
| 2025-08-20 | 835.00 | 847.10 | 825.80 | 829.95 | 0.1M |
| 2025-08-19 | 831.00 | 839.75 | 825.60 | 835.00 | 0.2M |
| 2025-08-18 | 815.10 | 835.15 | 811.55 | 831.60 | 0.3M |
| 2025-08-14 | 806.90 | 829.60 | 805.35 | 813.80 | 0.2M |
| 2025-08-13 | 815.00 | 819.25 | 800.55 | 804.05 | 0.8M |
| 2025-08-12 | 830.00 | 835.20 | 804.00 | 815.10 | 0.2M |
| 2025-08-11 | 812.50 | 837.65 | 805.00 | 830.80 | 0.2M |
| 2025-08-08 | 839.00 | 851.85 | 810.10 | 828.65 | 0.1M |
| 2025-08-07 | 820.15 | 845.00 | 817.00 | 839.15 | 0.3M |
| 2025-08-06 | 877.25 | 877.25 | 825.10 | 836.10 | 0.3M |
| 2025-08-05 | 919.90 | 925.00 | 866.15 | 876.75 | 1.1M |
| 2025-08-04 | 929.90 | 932.00 | 888.20 | 919.40 | 0.3M |
| 2025-08-01 | 931.00 | 940.00 | 902.45 | 915.25 | 0.1M |
| 2025-07-31 | 929.80 | 935.00 | 873.70 | 930.55 | 0.1M |
| 2025-07-30 | 915.65 | 937.60 | 909.75 | 934.45 | 0.2M |
| 2025-07-29 | 903.30 | 924.35 | 888.10 | 911.10 | 0.2M |
| 2025-07-28 | 897.75 | 914.60 | 890.90 | 898.60 | 0.1M |
| 2025-07-25 | 880.00 | 904.05 | 874.20 | 896.25 | 0.1M |
| 2025-07-24 | 889.10 | 892.75 | 854.80 | 887.20 | 0.1M |
| 2025-07-23 | 902.80 | 906.95 | 880.00 | 884.40 | 0.0M |
| 2025-07-22 | 911.30 | 915.05 | 901.00 | 902.65 | 0.0M |
| 2025-07-21 | 895.80 | 913.55 | 890.45 | 906.55 | 0.1M |
| 2025-07-18 | 917.15 | 917.15 | 891.65 | 900.40 | 0.1M |
| 2025-07-17 | 926.90 | 945.00 | 910.05 | 917.50 | 0.1M |
| 2025-07-16 | 907.10 | 933.00 | 898.60 | 927.10 | 0.2M |
| 2025-07-15 | 884.00 | 915.40 | 878.00 | 910.90 | 0.1M |
| 2025-07-14 | 867.35 | 884.40 | 860.40 | 879.10 | 0.1M |
| 2025-07-11 | 859.00 | 879.10 | 853.15 | 874.35 | 0.1M |
| 2025-07-10 | 855.00 | 864.20 | 851.00 | 859.95 | 0.1M |
| 2025-07-09 | 855.00 | 869.00 | 850.05 | 855.05 | 0.2M |
| 2025-07-08 | 860.00 | 866.05 | 843.80 | 853.60 | 0.1M |
| 2025-07-07 | 869.30 | 879.30 | 852.10 | 860.55 | 0.2M |
| 2025-07-04 | 880.00 | 890.80 | 859.40 | 869.30 | 0.1M |
| 2025-07-03 | 888.15 | 892.80 | 868.50 | 874.95 | 0.1M |
| 2025-07-02 | 898.95 | 902.25 | 883.80 | 888.15 | 0.1M |
| 2025-07-01 | 900.05 | 908.00 | 886.95 | 890.05 | 0.1M |
| 2025-06-30 | 910.00 | 912.80 | 890.60 | 904.50 | 0.1M |
| 2025-06-27 | 910.20 | 918.00 | 894.90 | 911.80 | 0.2M |
| 2025-06-26 | 897.00 | 905.00 | 885.90 | 903.00 | 0.2M |
| 2025-06-25 | 887.00 | 903.00 | 878.05 | 883.80 | 0.2M |
| 2025-06-24 | 875.00 | 895.30 | 875.00 | 887.35 | 0.1M |
| 2025-06-23 | 863.00 | 873.00 | 849.80 | 870.65 | 0.2M |
| 2025-06-20 | 873.80 | 875.00 | 864.80 | 870.90 | 0.1M |
| 2025-06-19 | 873.25 | 882.40 | 864.90 | 865.80 | 0.1M |
| 2025-06-18 | 868.65 | 892.80 | 862.00 | 873.65 | 0.4M |
| 2025-06-17 | 893.10 | 895.15 | 865.00 | 868.65 | 0.1M |
| 2025-06-16 | 884.00 | 892.00 | 869.55 | 886.80 | 0.1M |
| 2025-06-13 | 875.00 | 886.25 | 870.45 | 880.60 | 0.1M |
| 2025-06-12 | 881.20 | 901.60 | 881.20 | 889.20 | 0.3M |
| 2025-06-11 | 900.00 | 903.95 | 876.55 | 887.90 | 0.1M |
| 2025-06-10 | 894.95 | 909.05 | 886.55 | 896.05 | 0.2M |
| 2025-06-09 | 915.10 | 920.95 | 889.00 | 894.80 | 0.2M |
| 2025-06-06 | 917.70 | 925.00 | 910.50 | 915.15 | 0.3M |
| 2025-06-05 | 914.00 | 920.00 | 904.40 | 915.80 | 0.2M |
| 2025-06-04 | 920.00 | 935.00 | 906.35 | 909.60 | 0.2M |
| 2025-06-03 | 948.00 | 950.00 | 910.10 | 917.95 | 0.3M |
| 2025-06-02 | 966.40 | 968.35 | 942.55 | 947.30 | 0.1M |
| 2025-05-30 | 973.00 | 988.90 | 960.45 | 966.40 | 0.3M |
| 2025-05-29 | 966.50 | 978.50 | 955.10 | 972.00 | 0.2M |
| 2025-05-28 | 950.10 | 1,045.30 | 950.10 | 965.75 | 1.0M |
| 2025-05-27 | 982.40 | 984.05 | 941.10 | 949.25 | 0.2M |
| 2025-05-26 | 955.00 | 1,012.80 | 935.10 | 977.20 | 0.8M |
| 2025-05-23 | 881.00 | 980.00 | 875.30 | 952.45 | 0.4M |
| 2025-05-22 | 892.90 | 899.00 | 868.00 | 887.55 | 0.1M |
| 2025-05-21 | 882.65 | 904.50 | 878.15 | 891.80 | 0.1M |
| 2025-05-20 | 918.80 | 924.95 | 873.90 | 876.15 | 0.2M |
| 2025-05-19 | 891.50 | 925.00 | 890.60 | 909.95 | 0.5M |
| 2025-05-16 | 823.30 | 894.80 | 823.20 | 885.55 | 0.5M |
| 2025-05-15 | 820.35 | 830.75 | 811.30 | 818.95 | 0.1M |
| 2025-05-14 | 831.05 | 840.05 | 813.85 | 820.35 | 0.1M |
| 2025-05-13 | 820.25 | 838.00 | 814.75 | 831.05 | 0.1M |
| 2025-05-12 | 814.95 | 845.00 | 814.95 | 825.55 | 0.2M |
| 2025-05-09 | 804.20 | 810.85 | 788.30 | 795.25 | 0.1M |
| 2025-05-08 | 835.30 | 836.40 | 803.00 | 820.10 | 0.1M |
| 2025-05-07 | 812.20 | 838.60 | 804.55 | 830.95 | 0.1M |
| 2025-05-06 | 839.00 | 840.70 | 810.90 | 815.80 | 0.1M |
| 2025-05-05 | 803.00 | 845.00 | 795.75 | 834.85 | 0.2M |
| 2025-05-02 | 793.05 | 816.15 | 791.70 | 800.75 | 0.1M |
| 2025-04-30 | 816.60 | 822.95 | 785.50 | 806.15 | 0.1M |
| 2025-04-29 | 812.40 | 838.75 | 811.90 | 820.35 | 0.1M |
| 2025-04-28 | 790.00 | 821.20 | 789.50 | 811.90 | 0.1M |
| 2025-04-25 | 820.05 | 828.95 | 787.30 | 793.10 | 0.1M |
| 2025-04-24 | 817.15 | 823.00 | 814.05 | 820.60 | 0.1M |
| 2025-04-23 | 820.00 | 823.65 | 806.75 | 817.15 | 0.1M |
| 2025-04-22 | 805.95 | 818.90 | 793.65 | 808.75 | 0.1M |
| 2025-04-21 | 795.00 | 810.00 | 792.35 | 805.95 | 0.1M |
| 2025-04-17 | 794.60 | 814.00 | 788.80 | 795.30 | 0.2M |
| 2025-04-16 | 812.25 | 817.05 | 786.15 | 790.40 | 0.1M |
| 2025-04-15 | 805.00 | 825.00 | 798.00 | 804.20 | 0.3M |
| 2025-04-11 | 759.40 | 796.15 | 757.40 | 789.20 | 0.4M |
| 2025-04-09 | 730.00 | 762.00 | 725.25 | 745.80 | 0.1M |
| 2025-04-08 | 714.85 | 750.00 | 707.75 | 737.55 | 0.1M |
| 2025-04-07 | 693.95 | 714.85 | 678.05 | 701.30 | 0.2M |
| 2025-04-04 | 722.00 | 738.30 | 708.10 | 730.15 | 0.1M |
| 2025-04-03 | 759.90 | 759.90 | 729.00 | 732.80 | 0.1M |
| 2025-04-02 | 748.50 | 761.50 | 740.55 | 753.15 | 0.1M |
| 2025-04-01 | 760.00 | 778.30 | 745.50 | 750.55 | 0.1M |
| 2025-03-28 | 740.00 | 761.95 | 740.00 | 760.00 | 0.1M |
| 2025-03-27 | 723.00 | 753.95 | 723.00 | 742.70 | 0.1M |
| 2025-03-26 | 755.00 | 758.45 | 725.05 | 735.60 | 0.1M |
| 2025-03-25 | 750.40 | 769.00 | 734.30 | 755.65 | 0.3M |
| 2025-03-24 | 730.05 | 742.00 | 718.70 | 730.50 | 0.3M |
| 2025-03-21 | 715.70 | 735.00 | 709.05 | 730.40 | 0.1M |
| 2025-03-20 | 710.00 | 734.50 | 694.50 | 711.95 | 0.2M |
| 2025-03-19 | 696.00 | 713.80 | 692.25 | 708.05 | 0.1M |
| 2025-03-18 | 700.00 | 703.55 | 688.50 | 694.50 | 0.1M |
| 2025-03-17 | 702.00 | 719.80 | 693.90 | 700.00 | 0.1M |
| 2025-03-13 | 700.05 | 712.65 | 700.05 | 709.10 | 0.1M |
| 2025-03-12 | 709.90 | 711.35 | 697.75 | 705.05 | 0.1M |
| 2025-03-11 | 685.55 | 716.95 | 683.05 | 704.40 | 0.1M |
| 2025-03-10 | 708.75 | 719.95 | 695.00 | 700.70 | 0.1M |
| 2025-03-07 | 702.50 | 717.80 | 698.90 | 708.75 | 0.1M |
| 2025-03-06 | 729.90 | 737.00 | 700.00 | 704.30 | 0.2M |
| 2025-03-05 | 715.00 | 732.50 | 714.05 | 723.00 | 0.2M |
| 2025-03-04 | 719.40 | 741.65 | 708.00 | 725.90 | 0.2M |
| 2025-03-03 | 712.60 | 727.35 | 703.10 | 724.35 | 0.1M |
| 2025-02-28 | 720.50 | 724.60 | 708.55 | 714.60 | 0.5M |
| 2025-02-27 | 713.00 | 729.00 | 713.00 | 721.20 | 0.1M |
| 2025-02-25 | 720.40 | 727.00 | 714.55 | 719.35 | 0.1M |
| 2025-02-24 | 715.00 | 736.90 | 714.00 | 727.00 | 0.1M |
| 2025-02-21 | 745.55 | 769.80 | 720.10 | 722.80 | 0.2M |
| 2025-02-20 | 749.75 | 769.65 | 739.40 | 744.30 | 0.1M |
| 2025-02-19 | 733.00 | 764.65 | 731.95 | 751.25 | 0.2M |
| 2025-02-18 | 726.00 | 751.40 | 724.50 | 739.75 | 0.2M |
| 2025-02-17 | 718.10 | 735.30 | 708.25 | 725.95 | 0.2M |
| 2025-02-14 | 740.10 | 748.00 | 702.65 | 724.70 | 0.5M |
| 2025-02-13 | 730.00 | 752.00 | 725.05 | 744.90 | 0.1M |
| 2025-02-12 | 766.20 | 768.25 | 726.20 | 733.40 | 0.3M |
| 2025-02-11 | 771.00 | 779.00 | 754.05 | 762.20 | 0.1M |
| 2025-02-10 | 794.75 | 800.95 | 770.60 | 774.20 | 0.2M |
| 2025-02-07 | 816.00 | 820.15 | 787.35 | 796.25 | 0.1M |
| 2025-02-06 | 794.60 | 823.50 | 779.00 | 811.70 | 0.3M |
| 2025-02-05 | 775.40 | 796.00 | 768.15 | 790.40 | 0.4M |
| 2025-02-04 | 769.95 | 788.90 | 763.00 | 768.60 | 0.1M |
| 2025-02-03 | 775.30 | 798.20 | 755.85 | 762.15 | 0.2M |
| 2025-02-01 | 750.00 | 794.00 | 750.00 | 787.10 | 0.7M |
| 2025-01-31 | 732.85 | 740.95 | 715.00 | 723.35 | 0.1M |
| 2025-01-30 | 725.30 | 739.00 | 723.00 | 732.45 | 0.3M |
| 2025-01-29 | 705.00 | 738.00 | 705.00 | 725.30 | 0.2M |
| 2025-01-28 | 717.70 | 732.00 | 704.30 | 709.90 | 0.2M |
| 2025-01-27 | 658.95 | 723.90 | 642.00 | 713.95 | 0.4M |
| 2025-01-24 | 744.00 | 755.20 | 710.00 | 718.60 | 0.2M |
| 2025-01-23 | 740.95 | 756.20 | 734.05 | 751.45 | 0.7M |
| 2025-01-22 | 758.15 | 766.20 | 738.95 | 743.50 | 0.1M |
| 2025-01-21 | 761.35 | 770.95 | 752.25 | 764.05 | 0.2M |
| 2025-01-20 | 776.35 | 782.15 | 755.50 | 757.45 | 0.1M |
| 2025-01-17 | 790.00 | 802.25 | 780.20 | 785.00 | 0.1M |
| 2025-01-16 | 799.95 | 807.70 | 792.90 | 798.10 | 0.1M |
| 2025-01-15 | 779.40 | 805.00 | 779.40 | 797.85 | 0.2M |
| 2025-01-14 | 811.00 | 819.05 | 771.00 | 775.30 | 0.3M |
| 2025-01-13 | 826.70 | 830.05 | 802.00 | 815.40 | 0.2M |
| 2025-01-10 | 839.50 | 840.65 | 827.25 | 834.30 | 0.1M |
| 2025-01-09 | 847.55 | 847.95 | 836.85 | 842.05 | 0.1M |
| 2025-01-08 | 847.90 | 851.85 | 838.10 | 849.30 | 0.1M |
| 2025-01-07 | 812.00 | 854.40 | 812.00 | 847.90 | 0.3M |
| 2025-01-06 | 832.00 | 842.00 | 805.20 | 811.35 | 0.2M |
| 2025-01-03 | 833.00 | 847.15 | 829.90 | 832.00 | 0.1M |
| 2025-01-02 | 848.50 | 856.95 | 825.85 | 832.60 | 0.3M |
| 2025-01-01 | 825.40 | 851.70 | 825.15 | 848.50 | 0.1M |