507.10
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 | 425.00 | 507.10 | 415.05 | 507.10 | 0.1M |
| 2025-09-30 | 434.45 | 434.45 | 415.00 | 422.60 | 0.0M |
| 2025-09-29 | 437.00 | 443.00 | 431.10 | 434.45 | 0.0M |
| 2025-09-26 | 438.00 | 447.70 | 425.00 | 426.65 | 0.0M |
| 2025-09-25 | 441.90 | 453.85 | 432.00 | 436.05 | 0.0M |
| 2025-09-24 | 469.85 | 469.85 | 439.00 | 441.45 | 0.0M |
| 2025-09-23 | 470.50 | 472.00 | 462.00 | 463.00 | 0.0M |
| 2025-09-22 | 482.00 | 487.90 | 461.70 | 469.20 | 0.0M |
| 2025-09-19 | 488.95 | 490.00 | 484.30 | 486.90 | 0.0M |
| 2025-09-18 | 482.00 | 499.10 | 482.00 | 490.55 | 0.0M |
| 2025-09-17 | 496.00 | 509.00 | 480.00 | 484.00 | 0.0M |
| 2025-09-16 | 491.00 | 500.00 | 485.10 | 497.15 | 0.0M |
| 2025-09-15 | 502.50 | 510.00 | 483.90 | 487.20 | 0.0M |
| 2025-09-12 | 485.00 | 499.00 | 485.00 | 492.55 | 0.0M |
| 2025-09-11 | 517.50 | 519.50 | 472.00 | 478.85 | 0.0M |
| 2025-09-10 | 511.00 | 525.00 | 505.00 | 512.45 | 0.0M |
| 2025-09-09 | 479.95 | 517.00 | 474.20 | 507.80 | 0.0M |
| 2025-09-08 | 432.30 | 475.00 | 432.30 | 469.30 | 0.0M |
| 2025-09-05 | 419.95 | 433.90 | 419.95 | 431.70 | 0.0M |
| 2025-09-04 | 424.15 | 428.15 | 412.25 | 417.90 | 0.0M |
| 2025-09-03 | 437.00 | 440.00 | 415.00 | 416.50 | 0.0M |
| 2025-09-02 | 458.00 | 458.00 | 412.40 | 427.10 | 0.0M |
| 2025-09-01 | 458.85 | 465.00 | 443.00 | 446.80 | 0.0M |
| 2025-08-29 | 447.15 | 454.75 | 440.00 | 442.95 | 0.0M |
| 2025-08-28 | 450.00 | 466.80 | 444.00 | 447.15 | 0.0M |
| 2025-08-26 | 459.15 | 459.15 | 445.00 | 448.40 | 0.0M |
| 2025-08-25 | 476.95 | 476.95 | 445.00 | 459.15 | 0.0M |
| 2025-08-22 | 485.50 | 486.90 | 456.00 | 467.15 | 0.0M |
| 2025-08-21 | 500.00 | 500.00 | 485.00 | 490.50 | 0.0M |
| 2025-08-20 | 485.00 | 500.00 | 477.00 | 493.40 | 0.0M |
| 2025-08-19 | 496.45 | 510.00 | 470.00 | 482.30 | 0.0M |
| 2025-08-18 | 470.00 | 549.00 | 464.60 | 496.45 | 0.0M |
| 2025-08-14 | 470.00 | 475.10 | 453.15 | 464.60 | 0.0M |
| 2025-08-13 | 478.00 | 493.00 | 445.00 | 453.15 | 0.0M |
| 2025-08-12 | 470.00 | 510.95 | 470.00 | 476.80 | 0.0M |
| 2025-08-11 | 437.85 | 470.00 | 400.00 | 455.75 | 0.1M |
| 2025-08-08 | 467.85 | 479.70 | 421.00 | 437.85 | 0.0M |
| 2025-08-07 | 461.55 | 480.00 | 461.55 | 467.85 | 0.0M |
| 2025-08-06 | 498.00 | 498.00 | 460.00 | 470.55 | 0.0M |
| 2025-08-05 | 520.00 | 521.00 | 479.50 | 492.65 | 0.0M |
| 2025-08-04 | 502.50 | 525.00 | 502.50 | 509.10 | 0.0M |
| 2025-08-01 | 505.80 | 510.00 | 493.10 | 497.80 | 0.0M |
| 2025-07-31 | 464.45 | 501.15 | 460.00 | 500.70 | 0.0M |
| 2025-07-30 | 478.80 | 498.50 | 454.90 | 477.30 | 0.0M |
| 2025-07-29 | 476.00 | 500.00 | 473.80 | 478.80 | 0.0M |
| 2025-07-28 | 541.00 | 541.00 | 496.40 | 498.70 | 0.0M |
| 2025-07-25 | 513.00 | 539.00 | 500.50 | 522.50 | 0.0M |
| 2025-07-24 | 489.95 | 514.90 | 465.90 | 514.90 | 0.1M |
| 2025-07-23 | 490.50 | 511.00 | 490.10 | 490.40 | 0.1M |
| 2025-07-22 | 540.00 | 556.00 | 515.90 | 515.90 | 0.0M |
| 2025-07-21 | 570.00 | 570.10 | 532.35 | 543.05 | 0.0M |
| 2025-07-18 | 580.00 | 580.00 | 560.35 | 560.35 | 0.0M |
| 2025-07-17 | 571.75 | 571.75 | 571.70 | 571.75 | 0.0M |
| 2025-07-16 | 560.55 | 560.55 | 552.00 | 560.55 | 0.0M |
| 2025-07-15 | 552.00 | 552.00 | 549.55 | 549.60 | 0.0M |
| 2025-07-14 | 570.00 | 570.00 | 558.00 | 560.75 | 0.0M |
| 2025-07-11 | 561.25 | 569.00 | 561.25 | 561.25 | 0.0M |
| 2025-07-10 | 586.00 | 586.00 | 572.70 | 572.70 | 0.0M |
| 2025-07-09 | 600.00 | 600.00 | 584.35 | 584.35 | 0.0M |
| 2025-07-08 | 596.25 | 596.25 | 596.25 | 596.25 | 0.0M |
| 2025-07-07 | 575.00 | 584.60 | 575.00 | 584.60 | 0.0M |
| 2025-07-04 | 573.15 | 573.15 | 573.15 | 573.15 | 0.0M |
| 2025-07-03 | 552.00 | 561.95 | 551.85 | 561.95 | 0.0M |
| 2025-07-02 | 570.00 | 570.00 | 562.95 | 562.95 | 0.0M |
| 2025-07-01 | 574.40 | 574.45 | 574.40 | 574.40 | 0.0M |
| 2025-06-30 | 585.00 | 585.00 | 574.50 | 574.50 | 0.0M |
| 2025-06-27 | 583.00 | 586.10 | 583.00 | 585.95 | 0.0M |
| 2025-06-26 | 600.00 | 600.00 | 594.90 | 594.90 | 0.0M |
| 2025-06-25 | 586.00 | 608.30 | 586.00 | 607.00 | 0.0M |
| 2025-06-24 | 596.40 | 596.40 | 596.40 | 596.40 | 0.0M |
| 2025-06-23 | 608.55 | 608.55 | 608.55 | 608.55 | 0.0M |
| 2025-06-20 | 620.95 | 620.95 | 620.95 | 620.95 | 0.0M |
| 2025-06-19 | 633.60 | 633.60 | 633.60 | 633.60 | 0.0M |
| 2025-06-18 | 646.50 | 646.50 | 646.50 | 646.50 | 0.0M |
| 2025-06-17 | 659.70 | 659.70 | 659.70 | 659.70 | 0.0M |
| 2025-06-16 | 673.15 | 673.15 | 673.15 | 673.15 | 0.0M |
| 2025-06-13 | 686.85 | 686.85 | 686.85 | 686.85 | 0.0M |
| 2025-06-12 | 707.00 | 707.90 | 680.00 | 700.85 | 0.0M |
| 2025-06-11 | 668.00 | 675.05 | 663.95 | 675.05 | 0.0M |
| 2025-06-10 | 642.95 | 642.95 | 625.20 | 642.95 | 0.0M |
| 2025-06-09 | 601.00 | 612.35 | 601.00 | 612.35 | 0.0M |
| 2025-06-06 | 561.90 | 587.50 | 539.00 | 583.20 | 0.0M |
| 2025-06-05 | 567.00 | 567.00 | 538.00 | 560.55 | 0.0M |
| 2025-06-04 | 574.00 | 574.00 | 540.05 | 560.10 | 0.0M |
| 2025-06-03 | 574.00 | 583.00 | 552.10 | 561.95 | 0.0M |
| 2025-06-02 | 565.00 | 585.00 | 553.00 | 574.15 | 0.0M |
| 2025-05-30 | 541.15 | 578.00 | 530.20 | 573.65 | 0.1M |
| 2025-05-29 | 562.00 | 569.50 | 556.15 | 558.10 | 0.0M |
| 2025-05-28 | 561.25 | 589.50 | 561.25 | 585.40 | 0.1M |
| 2025-05-27 | 590.75 | 590.75 | 590.75 | 590.75 | 0.0M |
| 2025-05-26 | 621.85 | 621.85 | 621.85 | 621.85 | 0.0M |
| 2025-05-23 | 653.00 | 658.00 | 647.50 | 654.55 | 0.0M |
| 2025-05-22 | 632.15 | 647.90 | 630.00 | 635.05 | 0.0M |
| 2025-05-21 | 659.00 | 674.00 | 625.00 | 642.35 | 0.0M |
| 2025-05-20 | 634.60 | 670.00 | 620.00 | 656.00 | 0.0M |
| 2025-05-19 | 695.20 | 695.20 | 647.50 | 647.50 | 0.0M |
| 2025-05-16 | 681.00 | 698.00 | 670.00 | 681.55 | 0.0M |
| 2025-05-15 | 666.65 | 666.65 | 660.00 | 666.65 | 0.0M |
| 2025-05-14 | 604.75 | 634.95 | 604.75 | 634.95 | 0.0M |
| 2025-05-13 | 599.00 | 611.90 | 595.00 | 604.75 | 0.0M |
| 2025-05-12 | 603.00 | 603.25 | 585.00 | 597.55 | 0.0M |
| 2025-05-09 | 574.55 | 574.55 | 574.55 | 574.55 | 0.0M |
| 2025-05-08 | 586.25 | 586.25 | 586.25 | 586.25 | 0.0M |
| 2025-05-07 | 598.20 | 598.20 | 598.20 | 598.20 | 0.0M |
| 2025-05-06 | 610.40 | 610.40 | 610.40 | 610.40 | 0.0M |
| 2025-05-05 | 622.85 | 622.85 | 622.85 | 622.85 | 0.0M |
| 2025-05-02 | 635.55 | 635.55 | 635.55 | 635.55 | 0.0M |
| 2025-04-30 | 648.50 | 648.50 | 648.50 | 648.50 | 0.0M |
| 2025-04-29 | 661.70 | 661.70 | 661.70 | 661.70 | 0.0M |
| 2025-04-28 | 675.20 | 675.20 | 675.20 | 675.20 | 0.0M |
| 2025-04-25 | 700.00 | 700.00 | 688.95 | 688.95 | 0.0M |
| 2025-04-24 | 703.00 | 703.00 | 703.00 | 703.00 | 0.0M |
| 2025-04-23 | 689.25 | 689.25 | 689.25 | 689.25 | 0.0M |
| 2025-04-22 | 675.75 | 675.75 | 675.75 | 675.75 | 0.0M |
| 2025-04-21 | 662.50 | 662.50 | 662.50 | 662.50 | 0.0M |
| 2025-04-17 | 649.55 | 649.55 | 649.55 | 649.55 | 0.0M |
| 2025-04-16 | 636.85 | 636.85 | 636.85 | 636.85 | 0.0M |
| 2025-04-15 | 624.40 | 624.40 | 624.40 | 624.40 | 0.0M |
| 2025-04-11 | 606.00 | 612.20 | 606.00 | 612.20 | 0.0M |
| 2025-04-09 | 605.45 | 605.45 | 600.00 | 600.20 | 0.0M |
| 2025-04-08 | 593.60 | 593.60 | 593.60 | 593.60 | 0.0M |
| 2025-04-07 | 593.00 | 593.00 | 582.00 | 582.00 | 0.0M |
| 2025-04-04 | 593.85 | 593.85 | 593.85 | 593.85 | 0.0M |
| 2025-04-03 | 582.25 | 582.25 | 582.25 | 582.25 | 0.0M |
| 2025-04-02 | 570.85 | 570.85 | 570.85 | 570.85 | 0.0M |
| 2025-04-01 | 559.70 | 559.70 | 559.70 | 559.70 | 0.0M |
| 2025-03-28 | 548.75 | 548.75 | 548.75 | 548.75 | 0.0M |
| 2025-03-27 | 559.95 | 559.95 | 559.95 | 559.95 | 0.0M |
| 2025-03-26 | 571.35 | 571.35 | 571.35 | 571.35 | 0.0M |
| 2025-03-25 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0M |
| 2025-03-24 | 555.25 | 555.25 | 555.25 | 555.25 | 0.0M |
| 2025-03-21 | 528.85 | 528.85 | 528.85 | 528.85 | 0.0M |
| 2025-03-20 | 503.70 | 503.70 | 503.70 | 503.70 | 0.0M |
| 2025-03-19 | 470.00 | 479.75 | 455.00 | 479.75 | 0.0M |
| 2025-03-18 | 460.00 | 479.00 | 449.30 | 456.95 | 0.0M |
| 2025-03-17 | 517.95 | 548.85 | 471.05 | 472.95 | 0.1M |
| 2025-03-13 | 532.00 | 558.00 | 528.60 | 532.95 | 0.0M |
| 2025-03-12 | 566.00 | 574.00 | 452.55 | 526.15 | 0.1M |
| 2025-03-11 | 585.90 | 589.90 | 555.00 | 564.65 | 0.0M |
| 2025-03-10 | 620.00 | 620.00 | 582.00 | 585.05 | 0.1M |
| 2025-03-07 | 617.90 | 657.00 | 610.50 | 625.70 | 0.1M |
| 2025-03-06 | 603.15 | 618.95 | 603.15 | 615.35 | 0.0M |
| 2025-03-05 | 609.00 | 629.95 | 587.00 | 598.80 | 0.0M |
| 2025-03-04 | 569.00 | 610.00 | 550.00 | 601.35 | 0.0M |
| 2025-03-03 | 604.05 | 604.05 | 561.50 | 574.65 | 0.0M |
| 2025-02-28 | 624.75 | 669.95 | 590.00 | 598.85 | 0.0M |
| 2025-02-27 | 635.00 | 650.00 | 612.00 | 624.80 | 0.0M |
| 2025-02-25 | 651.65 | 685.00 | 629.00 | 651.20 | 0.0M |
| 2025-02-24 | 673.00 | 694.95 | 629.00 | 651.65 | 0.0M |
| 2025-02-21 | 681.05 | 730.00 | 681.05 | 705.95 | 0.0M |
| 2025-02-20 | 680.00 | 700.00 | 655.00 | 690.90 | 0.0M |
| 2025-02-19 | 600.05 | 695.70 | 586.00 | 681.35 | 0.0M |
| 2025-02-18 | 655.00 | 675.10 | 600.00 | 609.90 | 0.1M |
| 2025-02-17 | 730.00 | 764.90 | 642.05 | 688.80 | 0.0M |
| 2025-02-14 | 752.20 | 761.00 | 716.00 | 738.70 | 0.0M |
| 2025-02-13 | 759.00 | 788.60 | 740.00 | 754.05 | 0.0M |
| 2025-02-12 | 760.00 | 794.00 | 735.00 | 741.85 | 0.1M |
| 2025-02-11 | 702.00 | 816.00 | 640.00 | 774.50 | 0.1M |
| 2025-02-10 | 791.05 | 791.05 | 687.05 | 702.15 | 0.1M |
| 2025-02-07 | 807.00 | 823.00 | 790.00 | 800.55 | 0.0M |
| 2025-02-06 | 815.00 | 832.00 | 795.00 | 811.45 | 0.0M |
| 2025-02-05 | 820.00 | 825.00 | 800.00 | 804.55 | 0.0M |
| 2025-02-04 | 814.00 | 830.40 | 809.00 | 818.65 | 0.0M |
| 2025-02-03 | 810.00 | 820.00 | 801.00 | 803.35 | 0.0M |
| 2025-02-01 | 862.00 | 902.00 | 787.00 | 833.10 | 0.0M |
| 2025-01-31 | 900.00 | 900.00 | 840.10 | 850.05 | 0.0M |
| 2025-01-30 | 922.50 | 925.00 | 876.00 | 880.20 | 0.0M |
| 2025-01-29 | 880.00 | 930.00 | 880.00 | 906.70 | 0.0M |
| 2025-01-28 | 800.80 | 906.45 | 760.00 | 875.10 | 0.0M |
| 2025-01-27 | 830.00 | 830.00 | 795.10 | 800.80 | 0.0M |
| 2025-01-24 | 845.00 | 860.00 | 830.00 | 847.60 | 0.0M |
| 2025-01-23 | 870.00 | 883.40 | 845.00 | 855.60 | 0.0M |
| 2025-01-22 | 925.00 | 932.00 | 853.00 | 872.65 | 0.0M |
| 2025-01-21 | 942.20 | 942.20 | 905.10 | 922.80 | 0.0M |
| 2025-01-20 | 950.95 | 962.00 | 940.00 | 941.10 | 0.0M |
| 2025-01-17 | 940.00 | 960.00 | 930.00 | 945.70 | 0.0M |
| 2025-01-16 | 942.00 | 960.00 | 930.15 | 946.50 | 0.0M |
| 2025-01-15 | 969.00 | 969.00 | 930.00 | 943.75 | 0.0M |
| 2025-01-14 | 925.10 | 971.00 | 925.00 | 944.15 | 0.0M |
| 2025-01-13 | 1,011.00 | 1,019.95 | 908.70 | 925.10 | 0.1M |
| 2025-01-10 | 1,132.80 | 1,132.80 | 1,055.00 | 1,063.75 | 0.0M |
| 2025-01-09 | 1,199.00 | 1,224.00 | 1,063.20 | 1,112.40 | 0.1M |
| 2025-01-08 | 910.05 | 1,103.30 | 867.70 | 1,092.50 | 0.1M |
| 2025-01-07 | 925.00 | 965.00 | 907.70 | 919.45 | 0.0M |
| 2025-01-06 | 991.50 | 1,000.00 | 896.70 | 905.00 | 0.1M |
| 2025-01-03 | 1,022.75 | 1,035.00 | 988.00 | 991.30 | 0.0M |
| 2025-01-02 | 1,009.00 | 1,019.90 | 1,001.20 | 1,004.50 | 0.0M |
| 2025-01-01 | 1,022.00 | 1,022.50 | 1,004.00 | 1,008.15 | 0.0M |