550.00
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 | 547.00 | 551.00 | 547.00 | 550.00 | 0.2M |
| 2025-09-25 | 546.00 | 546.00 | 545.00 | 545.00 | 0.2M |
| 2025-09-24 | 542.00 | 548.00 | 542.00 | 548.00 | 0.2M |
| 2025-09-23 | 543.00 | 546.00 | 543.00 | 544.00 | 0.2M |
| 2025-09-22 | 544.00 | 544.00 | 538.00 | 542.00 | 0.3M |
| 2025-09-19 | 544.00 | 544.00 | 538.00 | 543.00 | 0.4M |
| 2025-09-18 | 542.00 | 544.00 | 542.00 | 544.00 | 0.2M |
| 2025-09-17 | 540.00 | 544.00 | 539.00 | 544.00 | 0.3M |
| 2025-09-16 | 544.00 | 544.00 | 539.00 | 539.00 | 0.2M |
| 2025-09-15 | 546.00 | 550.00 | 544.00 | 546.00 | 0.4M |
| 2025-09-12 | 547.00 | 547.00 | 544.00 | 544.00 | 0.2M |
| 2025-09-11 | 545.00 | 548.00 | 544.00 | 546.00 | 0.3M |
| 2025-09-10 | 546.00 | 547.00 | 543.00 | 543.00 | 0.2M |
| 2025-09-09 | 547.00 | 548.00 | 545.00 | 545.00 | 0.2M |
| 2025-09-08 | 546.00 | 547.00 | 545.00 | 546.00 | 0.2M |
| 2025-09-05 | 545.00 | 547.00 | 543.00 | 544.00 | 0.2M |
| 2025-09-04 | 544.00 | 544.00 | 542.00 | 542.00 | 0.2M |
| 2025-09-03 | 539.00 | 542.00 | 538.00 | 539.00 | 0.3M |
| 2025-09-02 | 545.00 | 545.00 | 536.00 | 537.00 | 0.4M |
| 2025-09-01 | 552.00 | 553.00 | 550.00 | 552.00 | 0.3M |
| 2025-08-29 | 560.00 | 560.00 | 552.00 | 552.00 | 0.4M |
| 2025-08-28 | 556.00 | 556.00 | 555.00 | 556.00 | 0.2M |
| 2025-08-27 | 559.00 | 559.00 | 555.00 | 555.00 | 0.4M |
| 2025-08-26 | 556.00 | 560.00 | 556.00 | 557.00 | 0.3M |
| 2025-08-22 | 559.00 | 563.00 | 559.00 | 563.00 | 0.2M |
| 2025-08-21 | 562.00 | 562.00 | 557.00 | 558.00 | 0.2M |
| 2025-08-20 | 554.00 | 561.00 | 553.00 | 561.00 | 0.2M |
| 2025-08-19 | 553.00 | 558.00 | 553.00 | 555.00 | 0.3M |
| 2025-08-18 | 551.00 | 552.00 | 550.00 | 552.00 | 0.3M |
| 2025-08-15 | 548.00 | 551.00 | 548.00 | 551.00 | 0.2M |
| 2025-08-14 | 545.00 | 552.00 | 545.00 | 549.00 | 0.2M |
| 2025-08-13 | 546.00 | 548.00 | 546.00 | 548.00 | 0.3M |
| 2025-08-12 | 549.00 | 549.00 | 544.00 | 548.00 | 0.2M |
| 2025-08-11 | 547.00 | 549.00 | 547.00 | 547.00 | 0.3M |
| 2025-08-08 | 545.00 | 548.00 | 543.00 | 547.00 | 0.1M |
| 2025-08-07 | 548.00 | 548.00 | 545.00 | 545.00 | 0.1M |
| 2025-08-06 | 545.00 | 550.00 | 544.00 | 548.00 | 0.2M |
| 2025-08-05 | 553.00 | 553.00 | 547.00 | 547.00 | 0.2M |
| 2025-08-04 | 547.00 | 551.00 | 546.00 | 548.00 | 0.3M |
| 2025-08-01 | 547.00 | 547.00 | 541.00 | 544.00 | 0.3M |
| 2025-07-31 | 553.00 | 553.00 | 550.00 | 550.00 | 0.2M |
| 2025-07-30 | 554.00 | 554.00 | 551.00 | 551.00 | 0.2M |
| 2025-07-29 | 555.00 | 556.00 | 554.00 | 554.00 | 0.2M |
| 2025-07-28 | 562.00 | 562.00 | 556.00 | 558.00 | 0.3M |
| 2025-07-25 | 558.00 | 558.00 | 555.00 | 558.00 | 0.2M |
| 2025-07-24 | 560.00 | 563.00 | 558.00 | 561.00 | 0.2M |
| 2025-07-23 | 558.00 | 558.00 | 557.00 | 558.00 | 0.2M |
| 2025-07-22 | 559.00 | 559.00 | 555.00 | 556.00 | 0.3M |
| 2025-07-21 | 559.00 | 560.00 | 559.00 | 559.00 | 0.2M |
| 2025-07-18 | 560.00 | 561.00 | 558.00 | 558.00 | 0.3M |
| 2025-07-17 | 555.00 | 559.00 | 555.00 | 558.00 | 0.3M |
| 2025-07-16 | 558.00 | 560.00 | 553.00 | 554.00 | 0.2M |
| 2025-07-15 | 562.00 | 563.00 | 558.00 | 558.00 | 0.2M |
| 2025-07-14 | 564.00 | 564.00 | 560.00 | 563.00 | 0.2M |
| 2025-07-11 | 562.00 | 562.00 | 558.00 | 560.00 | 0.2M |
| 2025-07-10 | 560.00 | 567.00 | 560.00 | 564.00 | 0.3M |
| 2025-07-09 | 568.00 | 569.00 | 566.00 | 566.00 | 0.2M |
| 2025-07-08 | 563.00 | 568.00 | 563.00 | 565.00 | 0.3M |
| 2025-07-07 | 565.00 | 567.00 | 564.00 | 565.00 | 0.3M |
| 2025-07-04 | 567.00 | 567.00 | 564.00 | 564.00 | 0.1M |
| 2025-07-03 | 569.00 | 571.00 | 567.00 | 568.00 | 0.2M |
| 2025-07-02 | 572.00 | 572.00 | 562.00 | 563.00 | 0.2M |
| 2025-07-01 | 570.00 | 572.00 | 565.00 | 572.00 | 0.2M |
| 2025-06-30 | 571.00 | 575.00 | 568.00 | 571.00 | 0.2M |
| 2025-06-27 | 569.00 | 571.00 | 568.00 | 570.00 | 0.1M |
| 2025-06-26 | 560.00 | 566.00 | 560.00 | 564.00 | 0.2M |
| 2025-06-25 | 562.00 | 564.00 | 559.00 | 560.00 | 0.2M |
| 2025-06-24 | 564.00 | 566.00 | 561.00 | 561.00 | 0.2M |
| 2025-06-23 | 561.00 | 562.00 | 560.00 | 560.00 | 0.2M |
| 2025-06-20 | 564.00 | 567.00 | 560.00 | 560.00 | 0.4M |
| 2025-06-19 | 565.00 | 565.00 | 560.00 | 560.00 | 0.2M |
| 2025-06-18 | 568.00 | 569.00 | 563.00 | 567.00 | 0.2M |
| 2025-06-17 | 564.00 | 565.00 | 562.00 | 562.00 | 0.2M |
| 2025-06-16 | 569.00 | 573.00 | 568.00 | 570.00 | 0.3M |
| 2025-06-13 | 572.00 | 572.00 | 567.00 | 567.00 | 0.2M |
| 2025-06-12 | 572.00 | 575.00 | 570.00 | 573.00 | 0.2M |
| 2025-06-11 | 576.00 | 577.00 | 573.00 | 573.00 | 0.3M |
| 2025-06-10 | 572.00 | 575.00 | 570.00 | 573.00 | 0.2M |
| 2025-06-09 | 570.00 | 572.00 | 570.00 | 571.00 | 0.3M |
| 2025-06-06 | 569.00 | 571.00 | 568.00 | 570.00 | 0.2M |
| 2025-06-05 | 570.00 | 571.00 | 567.00 | 567.00 | 0.2M |
| 2025-06-04 | 570.00 | 571.00 | 568.00 | 569.00 | 0.2M |
| 2025-06-03 | 572.00 | 572.00 | 567.00 | 568.00 | 0.2M |
| 2025-06-02 | 572.00 | 572.00 | 568.00 | 570.00 | 0.4M |
| 2025-05-30 | 566.00 | 571.00 | 566.00 | 567.00 | 0.2M |
| 2025-05-29 | 566.00 | 566.00 | 563.00 | 563.00 | 0.2M |
| 2025-05-28 | 563.00 | 565.00 | 563.00 | 564.00 | 0.1M |
| 2025-05-27 | 563.00 | 570.00 | 563.00 | 565.00 | 0.2M |
| 2025-05-23 | 566.00 | 566.00 | 555.00 | 562.00 | 0.2M |
| 2025-05-22 | 569.00 | 570.00 | 562.00 | 564.00 | 0.3M |
| 2025-05-21 | 576.00 | 576.00 | 570.00 | 572.00 | 0.2M |
| 2025-05-20 | 570.00 | 577.00 | 570.00 | 575.00 | 0.3M |
| 2025-05-19 | 562.00 | 570.00 | 560.00 | 570.00 | 0.2M |
| 2025-05-16 | 564.00 | 569.00 | 564.00 | 566.00 | 0.3M |
| 2025-05-15 | 560.00 | 564.00 | 560.00 | 562.00 | 0.2M |
| 2025-05-14 | 560.00 | 562.00 | 558.00 | 558.00 | 0.1M |
| 2025-05-13 | 562.00 | 563.00 | 557.00 | 558.00 | 0.2M |
| 2025-05-12 | 559.00 | 563.00 | 555.00 | 557.00 | 0.3M |
| 2025-05-09 | 554.00 | 558.00 | 554.00 | 556.00 | 0.2M |
| 2025-05-08 | 553.00 | 558.00 | 551.00 | 553.00 | 0.2M |
| 2025-05-07 | 550.00 | 551.00 | 550.00 | 551.00 | 0.1M |
| 2025-05-06 | 552.00 | 555.00 | 551.00 | 553.00 | 0.3M |
| 2025-05-02 | 549.00 | 553.00 | 548.00 | 551.00 | 0.2M |
| 2025-05-01 | 545.00 | 548.00 | 543.00 | 548.00 | 0.2M |
| 2025-04-30 | 543.00 | 546.00 | 542.00 | 546.00 | 0.1M |
| 2025-04-29 | 543.00 | 546.00 | 540.00 | 543.00 | 0.3M |
| 2025-04-28 | 540.00 | 545.00 | 540.00 | 542.00 | 0.3M |
| 2025-04-25 | 537.00 | 540.00 | 536.00 | 540.00 | 0.2M |
| 2025-04-24 | 536.00 | 540.00 | 534.00 | 539.00 | 0.3M |
| 2025-04-23 | 540.00 | 542.00 | 536.00 | 537.00 | 0.3M |
| 2025-04-22 | 535.00 | 535.00 | 529.00 | 533.00 | 0.4M |
| 2025-04-17 | 522.00 | 532.00 | 522.00 | 532.00 | 0.2M |
| 2025-04-16 | 530.00 | 533.00 | 522.00 | 533.00 | 0.2M |
| 2025-04-15 | 519.00 | 530.00 | 519.00 | 528.00 | 0.3M |
| 2025-04-14 | 515.00 | 517.00 | 512.00 | 517.00 | 0.3M |
| 2025-04-11 | 505.00 | 506.00 | 495.50 | 502.00 | 0.3M |
| 2025-04-10 | 512.00 | 512.00 | 496.00 | 497.00 | 0.5M |
| 2025-04-09 | 477.50 | 486.00 | 472.00 | 478.50 | 0.5M |
| 2025-04-08 | 481.00 | 499.50 | 481.00 | 487.50 | 0.6M |
| 2025-04-07 | 479.00 | 493.50 | 456.50 | 474.00 | 1.2M |
| 2025-04-04 | 513.00 | 516.00 | 484.00 | 486.00 | 0.7M |
| 2025-04-03 | 515.00 | 517.00 | 514.00 | 514.00 | 0.3M |
| 2025-04-02 | 521.00 | 522.00 | 518.00 | 522.00 | 0.3M |
| 2025-04-01 | 525.00 | 526.00 | 522.00 | 523.00 | 0.2M |
| 2025-03-31 | 524.00 | 524.00 | 518.00 | 523.00 | 0.3M |
| 2025-03-28 | 528.00 | 531.00 | 528.00 | 530.00 | 0.2M |
| 2025-03-27 | 531.00 | 532.00 | 528.00 | 528.00 | 0.2M |
| 2025-03-26 | 538.00 | 538.00 | 530.00 | 531.00 | 0.2M |
| 2025-03-25 | 527.00 | 532.00 | 527.00 | 531.00 | 0.2M |
| 2025-03-24 | 534.00 | 534.00 | 528.00 | 528.00 | 0.2M |
| 2025-03-21 | 536.00 | 536.00 | 529.00 | 529.00 | 0.4M |
| 2025-03-20 | 542.00 | 542.00 | 536.00 | 536.00 | 0.4M |
| 2025-03-19 | 537.00 | 540.00 | 537.00 | 540.00 | 0.3M |
| 2025-03-18 | 538.00 | 538.00 | 536.00 | 538.00 | 0.3M |
| 2025-03-17 | 532.00 | 535.00 | 531.00 | 535.00 | 0.1M |
| 2025-03-14 | 526.00 | 532.00 | 526.00 | 532.00 | 0.2M |
| 2025-03-13 | 523.00 | 526.00 | 523.00 | 525.00 | 0.2M |
| 2025-03-12 | 525.00 | 529.00 | 524.00 | 524.00 | 0.2M |
| 2025-03-11 | 529.00 | 529.00 | 522.00 | 524.00 | 0.2M |
| 2025-03-10 | 525.00 | 528.00 | 522.00 | 528.00 | 0.3M |
| 2025-03-07 | 525.00 | 525.00 | 521.00 | 525.00 | 0.3M |
| 2025-03-06 | 522.00 | 525.00 | 521.00 | 525.00 | 0.2M |
| 2025-03-05 | 527.00 | 527.00 | 524.00 | 524.00 | 0.2M |
| 2025-03-04 | 530.00 | 530.00 | 521.00 | 521.00 | 0.4M |
| 2025-03-03 | 535.00 | 537.00 | 532.00 | 535.00 | 0.3M |
| 2025-02-28 | 531.00 | 535.00 | 527.00 | 533.00 | 0.3M |
| 2025-02-27 | 532.00 | 534.00 | 531.00 | 534.00 | 0.2M |
| 2025-02-26 | 537.00 | 537.00 | 534.00 | 535.00 | 0.3M |
| 2025-02-25 | 534.00 | 537.00 | 531.00 | 532.00 | 0.3M |
| 2025-02-24 | 535.00 | 535.00 | 529.00 | 531.00 | 0.3M |
| 2025-02-21 | 536.00 | 536.00 | 531.00 | 533.00 | 0.3M |
| 2025-02-20 | 535.00 | 535.00 | 532.00 | 533.00 | 0.3M |
| 2025-02-19 | 539.00 | 539.00 | 535.00 | 536.00 | 0.2M |
| 2025-02-18 | 542.00 | 542.00 | 537.00 | 539.00 | 0.2M |
| 2025-02-17 | 542.00 | 546.00 | 541.00 | 541.00 | 0.2M |
| 2025-02-14 | 546.00 | 546.00 | 543.00 | 544.00 | 0.3M |
| 2025-02-13 | 546.00 | 547.00 | 540.00 | 543.00 | 0.4M |
| 2025-02-12 | 551.00 | 552.00 | 546.00 | 546.00 | 0.3M |
| 2025-02-11 | 550.00 | 551.00 | 549.00 | 549.00 | 0.2M |
| 2025-02-10 | 548.00 | 552.00 | 548.00 | 550.00 | 0.3M |
| 2025-02-07 | 550.00 | 551.00 | 544.00 | 544.00 | 0.3M |
| 2025-02-06 | 549.00 | 555.00 | 549.00 | 550.00 | 0.3M |
| 2025-02-05 | 546.00 | 550.00 | 546.00 | 548.00 | 0.3M |
| 2025-02-04 | 546.00 | 547.00 | 544.00 | 546.00 | 0.3M |
| 2025-02-03 | 549.00 | 550.00 | 543.00 | 546.00 | 0.4M |
| 2025-01-31 | 551.00 | 557.00 | 551.00 | 556.00 | 0.2M |
| 2025-01-30 | 545.00 | 553.00 | 545.00 | 553.00 | 0.2M |
| 2025-01-29 | 545.00 | 549.00 | 545.00 | 545.00 | 0.1M |
| 2025-01-28 | 545.00 | 548.00 | 543.00 | 544.00 | 0.1M |
| 2025-01-27 | 536.00 | 542.00 | 536.00 | 540.00 | 0.3M |
| 2025-01-24 | 545.00 | 545.00 | 540.00 | 540.00 | 0.3M |
| 2025-01-23 | 551.00 | 551.00 | 543.00 | 543.00 | 0.3M |
| 2025-01-22 | 554.00 | 554.00 | 550.00 | 550.00 | 0.2M |
| 2025-01-21 | 548.00 | 552.00 | 548.00 | 552.00 | 0.2M |
| 2025-01-20 | 553.00 | 553.00 | 547.00 | 547.00 | 0.3M |
| 2025-01-17 | 553.00 | 557.00 | 551.00 | 552.00 | 0.3M |
| 2025-01-16 | 549.00 | 550.00 | 545.00 | 550.00 | 0.2M |
| 2025-01-15 | 536.00 | 544.00 | 534.00 | 543.00 | 0.3M |
| 2025-01-14 | 535.00 | 535.00 | 529.00 | 529.00 | 0.1M |
| 2025-01-13 | 528.00 | 530.00 | 526.00 | 526.00 | 0.3M |
| 2025-01-10 | 540.00 | 540.00 | 527.00 | 527.00 | 0.5M |
| 2025-01-09 | 540.00 | 543.00 | 533.00 | 540.00 | 0.3M |
| 2025-01-08 | 551.00 | 551.00 | 539.00 | 539.00 | 0.3M |
| 2025-01-07 | 556.00 | 559.00 | 550.00 | 550.00 | 0.3M |
| 2025-01-06 | 559.00 | 561.00 | 555.00 | 555.00 | 0.7M |
| 2025-01-03 | 558.00 | 560.00 | 558.00 | 559.00 | 0.1M |
| 2025-01-02 | 554.00 | 559.00 | 554.00 | 558.00 | 0.2M |