520.40
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 | 507.00 | 521.20 | 505.00 | 520.40 | 34.4M |
| 2025-09-25 | 510.20 | 515.00 | 505.20 | 505.20 | 18.4M |
| 2025-09-24 | 514.60 | 517.60 | 506.40 | 515.80 | 15.9M |
| 2025-09-23 | 518.60 | 519.40 | 512.80 | 515.00 | 20.3M |
| 2025-09-22 | 512.80 | 513.00 | 504.20 | 512.60 | 33.6M |
| 2025-09-19 | 529.00 | 529.00 | 506.40 | 512.60 | 89.2M |
| 2025-09-18 | 527.20 | 528.60 | 520.40 | 525.80 | 14.9M |
| 2025-09-17 | 526.40 | 527.00 | 519.60 | 525.20 | 19.2M |
| 2025-09-16 | 539.00 | 539.00 | 523.20 | 524.40 | 26.5M |
| 2025-09-15 | 534.00 | 537.80 | 531.20 | 537.80 | 13.5M |
| 2025-09-12 | 527.40 | 530.60 | 525.20 | 529.20 | 12.3M |
| 2025-09-11 | 524.20 | 527.20 | 521.40 | 526.20 | 7.6M |
| 2025-09-10 | 526.00 | 526.20 | 518.20 | 522.20 | 11.7M |
| 2025-09-09 | 519.20 | 523.20 | 513.80 | 522.20 | 14.2M |
| 2025-09-08 | 508.00 | 513.80 | 507.80 | 512.00 | 10.7M |
| 2025-09-05 | 511.20 | 514.00 | 505.00 | 506.00 | 22.4M |
| 2025-09-04 | 510.20 | 519.20 | 510.00 | 518.00 | 12.9M |
| 2025-09-03 | 508.00 | 511.20 | 500.40 | 510.40 | 26.8M |
| 2025-09-02 | 518.80 | 519.20 | 502.40 | 506.80 | 24.2M |
| 2025-09-01 | 515.00 | 518.40 | 513.20 | 517.00 | 14.5M |
| 2025-08-29 | 527.00 | 527.60 | 505.20 | 510.60 | 30.2M |
| 2025-08-28 | 545.00 | 545.80 | 533.60 | 536.60 | 16.8M |
| 2025-08-27 | 560.80 | 563.40 | 541.20 | 544.40 | 17.8M |
| 2025-08-26 | 558.40 | 562.00 | 550.00 | 558.60 | 34.4M |
| 2025-08-22 | 564.20 | 565.60 | 560.00 | 562.40 | 8.5M |
| 2025-08-21 | 555.40 | 563.40 | 553.80 | 562.80 | 17.6M |
| 2025-08-20 | 545.60 | 554.80 | 544.80 | 553.80 | 14.0M |
| 2025-08-19 | 550.60 | 553.40 | 547.00 | 547.00 | 33.0M |
| 2025-08-18 | 542.80 | 549.80 | 541.40 | 547.00 | 15.4M |
| 2025-08-15 | 556.60 | 558.20 | 542.40 | 544.00 | 22.1M |
| 2025-08-14 | 542.80 | 555.20 | 542.40 | 553.40 | 20.6M |
| 2025-08-13 | 539.80 | 544.20 | 537.00 | 542.00 | 22.4M |
| 2025-08-12 | 534.00 | 539.00 | 532.60 | 536.60 | 13.1M |
| 2025-08-11 | 525.20 | 533.20 | 520.40 | 533.00 | 13.0M |
| 2025-08-08 | 516.00 | 522.80 | 514.60 | 522.80 | 55.3M |
| 2025-08-07 | 517.60 | 519.60 | 511.60 | 515.20 | 27.4M |
| 2025-08-06 | 527.00 | 527.00 | 521.20 | 525.60 | 20.2M |
| 2025-08-05 | 530.60 | 530.60 | 520.40 | 522.80 | 11.4M |
| 2025-08-04 | 516.20 | 528.60 | 515.60 | 527.80 | 16.6M |
| 2025-08-01 | 524.20 | 526.40 | 505.40 | 511.60 | 18.0M |
| 2025-07-31 | 532.40 | 534.80 | 526.00 | 527.00 | 13.7M |
| 2025-07-30 | 526.40 | 530.00 | 522.60 | 530.00 | 11.2M |
| 2025-07-29 | 514.80 | 527.60 | 513.20 | 525.00 | 16.4M |
| 2025-07-28 | 524.00 | 524.40 | 512.00 | 514.60 | 15.1M |
| 2025-07-25 | 510.00 | 519.60 | 501.60 | 519.20 | 61.4M |
| 2025-07-24 | 498.40 | 507.00 | 497.50 | 501.60 | 14.4M |
| 2025-07-23 | 504.00 | 504.40 | 496.60 | 499.50 | 16.1M |
| 2025-07-22 | 500.20 | 502.80 | 495.60 | 500.40 | 12.9M |
| 2025-07-21 | 497.00 | 503.20 | 492.30 | 503.20 | 11.7M |
| 2025-07-18 | 497.30 | 497.50 | 490.20 | 496.20 | 39.5M |
| 2025-07-17 | 492.70 | 498.10 | 489.10 | 496.50 | 19.1M |
| 2025-07-16 | 490.10 | 496.60 | 489.00 | 489.00 | 16.5M |
| 2025-07-15 | 499.90 | 499.90 | 488.60 | 491.80 | 12.4M |
| 2025-07-14 | 487.80 | 495.70 | 487.10 | 495.70 | 9.8M |
| 2025-07-11 | 500.80 | 500.80 | 487.20 | 491.50 | 67.9M |
| 2025-07-10 | 497.80 | 501.80 | 495.20 | 500.00 | 32.2M |
| 2025-07-09 | 492.70 | 497.60 | 490.90 | 497.60 | 33.8M |
| 2025-07-08 | 488.00 | 494.20 | 487.50 | 490.90 | 46.0M |
| 2025-07-07 | 484.00 | 489.10 | 483.00 | 487.90 | 39.7M |
| 2025-07-04 | 487.90 | 489.50 | 480.80 | 483.20 | 12.4M |
| 2025-07-03 | 476.00 | 494.10 | 475.50 | 489.00 | 26.7M |
| 2025-07-02 | 507.40 | 510.60 | 471.10 | 473.80 | 62.6M |
| 2025-07-01 | 510.60 | 510.60 | 498.40 | 501.40 | 15.1M |
| 2025-06-30 | 511.40 | 512.60 | 505.20 | 511.40 | 12.9M |
| 2025-06-27 | 502.20 | 512.40 | 501.60 | 510.20 | 16.3M |
| 2025-06-26 | 508.80 | 512.00 | 500.20 | 500.20 | 22.4M |
| 2025-06-25 | 509.00 | 509.00 | 500.60 | 504.60 | 25.7M |
| 2025-06-24 | 506.40 | 509.80 | 502.00 | 509.80 | 45.6M |
| 2025-06-23 | 503.60 | 505.80 | 493.60 | 494.30 | 19.4M |
| 2025-06-20 | 513.40 | 519.80 | 506.60 | 506.60 | 88.8M |
| 2025-06-19 | 521.80 | 521.80 | 511.80 | 512.00 | 7.6M |
| 2025-06-18 | 519.60 | 523.40 | 518.40 | 521.60 | 21.5M |
| 2025-06-17 | 520.60 | 522.00 | 517.00 | 518.00 | 33.8M |
| 2025-06-16 | 514.40 | 525.00 | 514.40 | 523.40 | 14.2M |
| 2025-06-13 | 508.20 | 513.40 | 505.20 | 513.40 | 25.1M |
| 2025-06-12 | 511.80 | 517.60 | 508.40 | 517.20 | 18.3M |
| 2025-06-11 | 517.40 | 518.60 | 511.80 | 514.40 | 15.7M |
| 2025-06-10 | 525.00 | 526.40 | 513.80 | 513.80 | 13.7M |
| 2025-06-09 | 529.20 | 529.20 | 524.80 | 526.60 | 14.8M |
| 2025-06-06 | 525.00 | 529.60 | 522.00 | 528.20 | 7.7M |
| 2025-06-05 | 527.20 | 529.80 | 519.20 | 522.00 | 19.7M |
| 2025-06-04 | 536.80 | 537.00 | 529.00 | 529.80 | 15.8M |
| 2025-06-03 | 528.60 | 532.80 | 522.80 | 532.80 | 16.8M |
| 2025-06-02 | 526.60 | 528.20 | 520.80 | 527.60 | 23.4M |
| 2025-05-30 | 523.80 | 527.00 | 519.20 | 524.60 | 56.6M |
| 2025-05-29 | 525.00 | 525.20 | 520.80 | 523.00 | 59.6M |
| 2025-05-28 | 522.60 | 526.20 | 519.80 | 519.80 | 13.1M |
| 2025-05-27 | 527.20 | 531.00 | 524.00 | 524.00 | 20.5M |
| 2025-05-23 | 524.00 | 530.20 | 509.00 | 523.20 | 39.9M |
| 2025-05-22 | 517.00 | 524.00 | 516.40 | 524.00 | 27.3M |
| 2025-05-21 | 516.40 | 522.20 | 516.00 | 519.40 | 57.6M |
| 2025-05-20 | 512.60 | 517.80 | 511.80 | 515.80 | 13.5M |
| 2025-05-19 | 508.40 | 510.60 | 503.00 | 509.60 | 13.1M |
| 2025-05-16 | 500.00 | 506.60 | 497.80 | 505.80 | 41.8M |
| 2025-05-15 | 493.00 | 500.80 | 492.00 | 498.10 | 47.2M |
| 2025-05-14 | 489.60 | 494.90 | 489.10 | 493.00 | 22.8M |
| 2025-05-13 | 481.10 | 492.30 | 481.00 | 489.60 | 20.2M |
| 2025-05-12 | 496.20 | 498.10 | 480.20 | 485.50 | 22.5M |
| 2025-05-09 | 488.00 | 495.10 | 486.90 | 491.40 | 30.9M |
| 2025-05-08 | 481.20 | 486.80 | 479.20 | 486.00 | 21.7M |
| 2025-05-07 | 480.90 | 481.00 | 472.70 | 475.90 | 81.0M |
| 2025-05-06 | 485.10 | 485.20 | 471.80 | 478.00 | 69.6M |
| 2025-05-02 | 495.00 | 497.10 | 468.00 | 482.00 | 36.9M |
| 2025-05-01 | 477.60 | 480.70 | 474.20 | 475.80 | 18.7M |
| 2025-04-30 | 487.70 | 487.80 | 460.50 | 478.20 | 75.3M |
| 2025-04-29 | 480.80 | 488.50 | 477.20 | 484.70 | 16.2M |
| 2025-04-28 | 476.00 | 481.50 | 475.70 | 477.10 | 65.6M |
| 2025-04-25 | 469.70 | 474.60 | 469.20 | 474.60 | 59.7M |
| 2025-04-24 | 474.40 | 475.30 | 468.70 | 468.70 | 62.1M |
| 2025-04-23 | 472.20 | 476.50 | 471.00 | 476.50 | 36.7M |
| 2025-04-22 | 456.40 | 460.60 | 452.90 | 459.70 | 25.5M |
| 2025-04-17 | 461.20 | 463.10 | 455.30 | 458.70 | 19.0M |
| 2025-04-16 | 454.70 | 459.60 | 453.10 | 459.50 | 23.3M |
| 2025-04-15 | 446.00 | 459.30 | 445.20 | 456.90 | 32.3M |
| 2025-04-14 | 438.40 | 450.70 | 436.80 | 446.10 | 20.0M |
| 2025-04-11 | 432.80 | 436.20 | 422.10 | 430.60 | 31.5M |
| 2025-04-10 | 455.40 | 455.80 | 430.60 | 430.60 | 31.6M |
| 2025-04-09 | 410.10 | 420.00 | 404.90 | 411.20 | 49.7M |
| 2025-04-08 | 420.30 | 429.40 | 413.50 | 423.30 | 57.8M |
| 2025-04-07 | 383.00 | 430.20 | 380.90 | 415.00 | 63.1M |
| 2025-04-04 | 441.10 | 441.70 | 403.30 | 413.40 | 34.4M |
| 2025-04-03 | 453.80 | 455.20 | 445.90 | 452.50 | 45.1M |
| 2025-04-02 | 457.10 | 463.50 | 455.60 | 463.50 | 16.6M |
| 2025-04-01 | 456.80 | 461.10 | 452.70 | 458.80 | 17.6M |
| 2025-03-31 | 452.00 | 454.70 | 446.30 | 451.80 | 17.7M |
| 2025-03-28 | 459.50 | 464.80 | 456.50 | 459.10 | 17.1M |
| 2025-03-27 | 458.20 | 466.60 | 452.50 | 466.60 | 25.9M |
| 2025-03-26 | 464.00 | 466.60 | 458.40 | 463.90 | 17.1M |
| 2025-03-25 | 461.80 | 466.00 | 459.80 | 463.10 | 47.4M |
| 2025-03-24 | 459.90 | 466.70 | 458.90 | 462.70 | 15.9M |
| 2025-03-21 | 456.70 | 459.40 | 452.40 | 457.80 | 90.9M |
| 2025-03-20 | 469.90 | 472.10 | 457.10 | 459.70 | 20.7M |
| 2025-03-19 | 460.80 | 467.60 | 459.40 | 467.00 | 37.2M |
| 2025-03-18 | 450.20 | 465.10 | 449.50 | 464.90 | 57.7M |
| 2025-03-17 | 444.40 | 449.50 | 441.50 | 448.70 | 37.8M |
| 2025-03-14 | 431.70 | 442.70 | 430.50 | 440.90 | 21.2M |
| 2025-03-13 | 430.60 | 441.10 | 429.60 | 433.60 | 59.6M |
| 2025-03-12 | 435.50 | 447.70 | 434.80 | 446.10 | 26.5M |
| 2025-03-11 | 438.80 | 438.80 | 428.50 | 433.10 | 31.4M |
| 2025-03-10 | 458.70 | 460.10 | 435.20 | 438.00 | 56.0M |
| 2025-03-07 | 459.40 | 459.80 | 454.20 | 455.10 | 28.3M |
| 2025-03-06 | 476.60 | 479.30 | 462.00 | 464.30 | 31.4M |
| 2025-03-05 | 474.10 | 479.60 | 471.30 | 471.30 | 38.2M |
| 2025-03-04 | 473.90 | 476.60 | 460.40 | 462.90 | 19.5M |
| 2025-03-03 | 475.90 | 484.30 | 470.70 | 480.30 | 53.9M |
| 2025-02-28 | 471.50 | 480.00 | 466.90 | 478.80 | 129.3M |
| 2025-02-27 | 466.70 | 471.20 | 464.00 | 470.90 | 34.0M |
| 2025-02-26 | 461.70 | 469.50 | 457.80 | 467.00 | 29.3M |
| 2025-02-25 | 444.30 | 457.90 | 442.80 | 453.30 | 32.3M |
| 2025-02-24 | 447.50 | 450.10 | 442.20 | 443.70 | 15.7M |
| 2025-02-21 | 438.30 | 455.40 | 437.70 | 451.80 | 31.2M |
| 2025-02-20 | 443.00 | 447.20 | 433.90 | 436.10 | 26.9M |
| 2025-02-19 | 449.40 | 451.20 | 437.70 | 439.70 | 24.1M |
| 2025-02-18 | 441.50 | 447.50 | 439.10 | 445.20 | 35.3M |
| 2025-02-17 | 429.30 | 445.20 | 428.20 | 439.00 | 16.9M |
| 2025-02-14 | 433.50 | 434.65 | 419.00 | 428.10 | 27.3M |
| 2025-02-13 | 446.10 | 448.30 | 435.60 | 437.00 | 31.1M |
| 2025-02-12 | 448.60 | 454.20 | 447.20 | 450.00 | 13.4M |
| 2025-02-11 | 442.70 | 449.90 | 442.20 | 448.80 | 18.1M |
| 2025-02-10 | 444.30 | 446.60 | 441.20 | 441.40 | 29.0M |
| 2025-02-07 | 447.20 | 448.70 | 441.70 | 444.30 | 34.6M |
| 2025-02-06 | 436.90 | 449.70 | 435.70 | 447.90 | 17.0M |
| 2025-02-05 | 426.30 | 434.30 | 425.70 | 434.30 | 13.9M |
| 2025-02-04 | 427.90 | 429.40 | 423.30 | 428.30 | 57.1M |
| 2025-02-03 | 422.60 | 428.10 | 421.70 | 426.20 | 15.2M |
| 2025-01-31 | 434.00 | 435.70 | 432.20 | 433.10 | 36.2M |
| 2025-01-30 | 433.30 | 435.80 | 431.40 | 433.70 | 11.6M |
| 2025-01-29 | 427.80 | 436.50 | 427.30 | 435.10 | 24.6M |
| 2025-01-28 | 422.10 | 425.20 | 418.20 | 425.20 | 46.0M |
| 2025-01-27 | 415.70 | 423.70 | 415.60 | 422.20 | 9.5M |
| 2025-01-24 | 429.50 | 430.90 | 421.00 | 421.40 | 12.2M |
| 2025-01-23 | 419.00 | 429.60 | 418.80 | 429.60 | 73.6M |
| 2025-01-22 | 416.50 | 421.80 | 413.20 | 417.70 | 20.7M |
| 2025-01-21 | 413.90 | 419.60 | 413.70 | 417.20 | 19.1M |
| 2025-01-20 | 414.30 | 416.10 | 412.40 | 414.80 | 16.3M |
| 2025-01-17 | 412.00 | 419.50 | 409.60 | 414.30 | 22.9M |
| 2025-01-16 | 409.30 | 410.10 | 405.00 | 407.30 | 15.9M |
| 2025-01-15 | 392.50 | 406.90 | 390.20 | 405.20 | 26.0M |
| 2025-01-14 | 382.80 | 388.30 | 380.70 | 385.90 | 23.6M |
| 2025-01-13 | 374.20 | 383.30 | 372.20 | 381.70 | 22.6M |
| 2025-01-10 | 384.00 | 385.50 | 369.00 | 374.40 | 29.2M |
| 2025-01-09 | 389.40 | 389.40 | 378.00 | 385.00 | 21.5M |
| 2025-01-08 | 396.90 | 404.80 | 387.30 | 392.60 | 32.0M |
| 2025-01-07 | 408.60 | 409.70 | 393.20 | 395.20 | 14.2M |
| 2025-01-06 | 407.40 | 409.90 | 404.50 | 409.70 | 12.4M |
| 2025-01-03 | 399.40 | 405.50 | 399.40 | 403.00 | 16.2M |
| 2025-01-02 | 400.30 | 402.50 | 394.10 | 402.10 | 14.3M |