500.00
最后更新: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2025-09-25 | 400.00 | 500.00 | 394.00 | 500.00 | 519.6M |
| 2025-09-24 | 420.00 | 420.00 | 394.00 | 400.00 | 78.7M |
| 2025-09-23 | 420.00 | 424.00 | 402.00 | 410.00 | 118.2M |
| 2025-09-22 | 380.00 | 426.00 | 370.00 | 416.00 | 220.0M |
| 2025-09-19 | 416.00 | 422.00 | 366.00 | 380.00 | 196.8M |
| 2025-09-18 | 426.00 | 448.00 | 414.00 | 416.00 | 143.2M |
| 2025-09-17 | 420.00 | 432.00 | 410.00 | 426.00 | 106.2M |
| 2025-09-16 | 426.00 | 444.00 | 412.00 | 422.00 | 205.0M |
| 2025-09-15 | 430.00 | 442.00 | 404.00 | 426.00 | 348.5M |
| 2025-09-12 | 388.00 | 410.00 | 370.00 | 402.00 | 573.3M |
| 2025-09-11 | 278.00 | 334.00 | 272.00 | 334.00 | 535.6M |
| 2025-09-10 | 280.00 | 282.00 | 260.00 | 268.00 | 191.6M |
| 2025-09-09 | 234.00 | 292.00 | 208.00 | 270.00 | 612.2M |
| 2025-09-08 | 256.00 | 268.00 | 232.00 | 234.00 | 132.0M |
| 2025-09-04 | 268.00 | 300.00 | 250.00 | 260.00 | 361.4M |
| 2025-09-03 | 266.00 | 266.00 | 266.00 | 266.00 | 43.0M |
| 2025-09-02 | 228.00 | 242.00 | 226.00 | 242.00 | 87.8M |
| 2025-09-01 | 200.00 | 220.00 | 200.00 | 220.00 | 87.0M |
| 2025-08-29 | 200.00 | 200.00 | 200.00 | 200.00 | 64.8M |
| 2025-08-28 | 222.00 | 222.00 | 222.00 | 222.00 | 94.9M |
| 2025-08-27 | 202.00 | 202.00 | 202.00 | 202.00 | 44.1M |
| 2025-08-26 | 184.00 | 184.00 | 184.00 | 184.00 | 66.8M |
| 2025-08-15 | 167.00 | 191.00 | 157.00 | 168.00 | 918.2M |
| 2025-08-13 | 146.00 | 175.00 | 146.00 | 158.00 | 886.1M |
| 2025-08-12 | 147.00 | 157.00 | 132.00 | 140.00 | 536.1M |
| 2025-08-11 | 112.00 | 148.00 | 112.00 | 147.00 | 1,346.1M |
| 2025-08-08 | 108.00 | 124.00 | 99.00 | 111.00 | 946.1M |
| 2025-08-07 | 82.00 | 108.00 | 82.00 | 104.00 | 1,102.8M |
| 2025-08-06 | 74.00 | 86.00 | 72.00 | 80.00 | 388.3M |
| 2025-08-05 | 79.00 | 80.00 | 72.00 | 73.00 | 106.4M |
| 2025-08-04 | 80.00 | 87.00 | 72.00 | 77.00 | 424.7M |
| 2025-08-01 | 62.00 | 82.00 | 59.00 | 79.00 | 781.2M |
| 2025-07-31 | 52.00 | 62.00 | 52.00 | 61.00 | 280.8M |
| 2025-07-30 | 53.00 | 53.00 | 51.00 | 52.00 | 24.0M |
| 2025-07-29 | 53.00 | 54.00 | 52.00 | 53.00 | 18.0M |
| 2025-07-28 | 53.00 | 55.00 | 52.00 | 52.00 | 31.5M |
| 2025-07-25 | 50.00 | 54.00 | 50.00 | 53.00 | 35.0M |
| 2025-07-24 | 54.00 | 54.00 | 50.00 | 52.00 | 143.3M |
| 2025-07-23 | 54.00 | 55.00 | 52.00 | 54.00 | 16.2M |
| 2025-07-22 | 55.00 | 56.00 | 54.00 | 54.00 | 21.2M |
| 2025-07-21 | 55.00 | 57.00 | 53.00 | 55.00 | 30.7M |
| 2025-07-18 | 57.00 | 57.00 | 54.00 | 54.00 | 17.6M |
| 2025-07-17 | 55.00 | 59.00 | 53.00 | 56.00 | 73.9M |
| 2025-07-16 | 56.00 | 57.00 | 54.00 | 55.00 | 21.1M |
| 2025-07-15 | 58.00 | 60.00 | 54.00 | 56.00 | 43.5M |
| 2025-07-14 | 60.00 | 61.00 | 57.00 | 58.00 | 17.2M |
| 2025-07-11 | 60.00 | 61.00 | 59.00 | 60.00 | 7.2M |
| 2025-07-10 | 59.00 | 61.00 | 58.00 | 60.00 | 29.0M |
| 2025-07-09 | 59.00 | 67.00 | 55.00 | 59.00 | 109.8M |
| 2025-07-08 | 60.00 | 60.00 | 56.00 | 59.00 | 10.0M |
| 2025-07-07 | 65.00 | 65.00 | 56.00 | 59.00 | 47.2M |
| 2025-07-04 | 67.00 | 67.00 | 63.00 | 65.00 | 15.5M |
| 2025-07-03 | 70.00 | 70.00 | 65.00 | 66.00 | 32.1M |
| 2025-07-02 | 72.00 | 72.00 | 68.00 | 69.00 | 16.7M |
| 2025-07-01 | 70.00 | 72.00 | 68.00 | 72.00 | 23.1M |
| 2025-06-30 | 70.00 | 76.00 | 66.00 | 69.00 | 69.6M |
| 2025-06-26 | 65.00 | 75.00 | 65.00 | 70.00 | 75.9M |
| 2025-06-25 | 72.00 | 74.00 | 64.00 | 65.00 | 61.7M |
| 2025-06-24 | 51.00 | 77.00 | 51.00 | 71.00 | 397.1M |
| 2025-06-23 | 63.00 | 63.00 | 59.00 | 59.00 | 17.6M |
| 2025-06-20 | 71.00 | 71.00 | 68.00 | 69.00 | 2.9M |
| 2025-06-19 | 73.00 | 74.00 | 70.00 | 70.00 | 5.3M |
| 2025-06-18 | 73.00 | 78.00 | 69.00 | 74.00 | 20.4M |
| 2025-06-17 | 74.00 | 76.00 | 71.00 | 73.00 | 4.0M |
| 2025-06-16 | 76.00 | 77.00 | 71.00 | 74.00 | 12.3M |
| 2025-06-13 | 79.00 | 80.00 | 73.00 | 75.00 | 7.5M |
| 2025-06-12 | 80.00 | 81.00 | 74.00 | 79.00 | 19.1M |
| 2025-06-11 | 79.00 | 81.00 | 77.00 | 81.00 | 3.7M |
| 2025-06-10 | 80.00 | 81.00 | 79.00 | 80.00 | 3.3M |
| 2025-06-05 | 79.00 | 80.00 | 78.00 | 80.00 | 2.5M |
| 2025-06-04 | 79.00 | 81.00 | 78.00 | 79.00 | 2.0M |
| 2025-06-03 | 79.00 | 80.00 | 77.00 | 79.00 | 3.3M |
| 2025-06-02 | 84.00 | 84.00 | 78.00 | 79.00 | 6.7M |
| 2025-05-28 | 82.00 | 84.00 | 81.00 | 83.00 | 2.9M |
| 2025-05-27 | 83.00 | 85.00 | 81.00 | 82.00 | 4.2M |
| 2025-05-26 | 86.00 | 87.00 | 83.00 | 83.00 | 3.5M |
| 2025-05-23 | 87.00 | 88.00 | 85.00 | 86.00 | 2.3M |
| 2025-05-22 | 84.00 | 93.00 | 84.00 | 87.00 | 24.0M |
| 2025-05-21 | 83.00 | 89.00 | 83.00 | 84.00 | 8.1M |
| 2025-05-20 | 85.00 | 85.00 | 82.00 | 83.00 | 5.5M |
| 2025-05-19 | 88.00 | 89.00 | 82.00 | 84.00 | 15.0M |
| 2025-05-16 | 90.00 | 90.00 | 84.00 | 87.00 | 18.6M |
| 2025-05-15 | 90.00 | 94.00 | 89.00 | 90.00 | 3.9M |
| 2025-05-14 | 92.00 | 95.00 | 87.00 | 90.00 | 7.7M |
| 2025-05-09 | 88.00 | 99.00 | 84.00 | 93.00 | 21.4M |
| 2025-05-08 | 92.00 | 92.00 | 88.00 | 88.00 | 5.5M |
| 2025-05-07 | 94.00 | 94.00 | 91.00 | 92.00 | 6.4M |
| 2025-05-06 | 96.00 | 97.00 | 94.00 | 94.00 | 6.4M |
| 2025-05-05 | 99.00 | 99.00 | 96.00 | 96.00 | 2.9M |
| 2025-05-02 | 98.00 | 100.00 | 96.00 | 98.00 | 5.4M |
| 2025-04-30 | 100.00 | 100.00 | 97.00 | 98.00 | 5.6M |
| 2025-04-29 | 100.00 | 103.00 | 98.00 | 100.00 | 8.4M |
| 2025-04-28 | 100.00 | 103.00 | 99.00 | 101.00 | 13.5M |
| 2025-04-25 | 100.00 | 102.00 | 99.00 | 100.00 | 5.0M |
| 2025-04-24 | 102.00 | 102.00 | 98.00 | 99.00 | 7.9M |
| 2025-04-23 | 100.00 | 106.00 | 100.00 | 102.00 | 18.3M |
| 2025-04-22 | 102.00 | 102.00 | 98.00 | 100.00 | 6.5M |
| 2025-04-21 | 98.00 | 108.00 | 96.00 | 102.00 | 17.5M |
| 2025-04-17 | 99.00 | 100.00 | 95.00 | 96.00 | 4.0M |
| 2025-04-16 | 99.00 | 104.00 | 96.00 | 99.00 | 24.8M |
| 2025-04-15 | 92.00 | 102.00 | 91.00 | 99.00 | 37.2M |
| 2025-04-14 | 88.00 | 92.00 | 86.00 | 91.00 | 8.7M |
| 2025-04-11 | 88.00 | 93.00 | 83.00 | 88.00 | 28.1M |
| 2025-04-10 | 70.00 | 91.00 | 70.00 | 91.00 | 45.8M |
| 2025-04-09 | 74.00 | 74.00 | 68.00 | 68.00 | 10.4M |
| 2025-04-08 | 76.00 | 80.00 | 70.00 | 70.00 | 18.7M |
| 2025-03-27 | 78.00 | 85.00 | 77.00 | 82.00 | 14.6M |
| 2025-03-26 | 76.00 | 84.00 | 74.00 | 77.00 | 16.3M |
| 2025-03-25 | 75.00 | 79.00 | 72.00 | 75.00 | 11.6M |
| 2025-03-24 | 85.00 | 85.00 | 70.00 | 74.00 | 27.2M |
| 2025-03-21 | 85.00 | 96.00 | 84.00 | 85.00 | 56.2M |
| 2025-03-20 | 90.00 | 90.00 | 84.00 | 85.00 | 22.0M |
| 2025-03-19 | 91.00 | 92.00 | 84.00 | 88.00 | 15.0M |
| 2025-03-18 | 99.00 | 99.00 | 70.00 | 91.00 | 29.6M |
| 2025-03-17 | 99.00 | 101.00 | 95.00 | 99.00 | 14.3M |
| 2025-03-14 | 104.00 | 104.00 | 98.00 | 99.00 | 12.8M |
| 2025-03-13 | 101.00 | 108.00 | 101.00 | 103.00 | 25.4M |
| 2025-03-12 | 115.00 | 118.00 | 97.00 | 112.00 | 92.6M |
| 2025-03-11 | 118.00 | 119.00 | 112.00 | 116.00 | 29.3M |
| 2025-03-10 | 123.00 | 125.00 | 118.00 | 119.00 | 20.2M |
| 2025-03-07 | 130.00 | 130.00 | 123.00 | 123.00 | 16.7M |
| 2025-03-06 | 130.00 | 130.00 | 125.00 | 127.00 | 15.4M |
| 2025-03-05 | 126.00 | 134.00 | 126.00 | 128.00 | 39.6M |
| 2025-03-04 | 133.00 | 134.00 | 121.00 | 126.00 | 20.6M |
| 2025-03-03 | 133.00 | 135.00 | 128.00 | 134.00 | 20.4M |
| 2025-02-28 | 142.00 | 143.00 | 118.00 | 133.00 | 79.8M |
| 2025-02-27 | 140.00 | 160.00 | 138.00 | 140.00 | 154.8M |
| 2025-02-26 | 137.00 | 142.00 | 135.00 | 140.00 | 44.2M |
| 2025-02-25 | 136.00 | 140.00 | 131.00 | 137.00 | 51.4M |
| 2025-02-24 | 137.00 | 142.00 | 131.00 | 134.00 | 52.8M |
| 2025-02-21 | 146.00 | 148.00 | 136.00 | 136.00 | 41.7M |
| 2025-02-20 | 134.00 | 143.00 | 132.00 | 141.00 | 51.6M |
| 2025-02-19 | 131.00 | 136.00 | 128.00 | 133.00 | 21.0M |
| 2025-02-18 | 125.00 | 136.00 | 123.00 | 131.00 | 27.1M |
| 2025-02-17 | 119.00 | 126.00 | 118.00 | 124.00 | 18.8M |
| 2025-02-14 | 120.00 | 123.00 | 118.00 | 119.00 | 6.5M |
| 2025-02-13 | 126.00 | 126.00 | 110.00 | 119.00 | 22.0M |
| 2025-02-12 | 119.00 | 130.00 | 119.00 | 126.00 | 16.0M |
| 2025-02-11 | 120.00 | 122.00 | 117.00 | 120.00 | 7.2M |
| 2025-02-10 | 119.00 | 125.00 | 118.00 | 120.00 | 12.0M |
| 2025-02-07 | 124.00 | 126.00 | 116.00 | 119.00 | 26.6M |
| 2025-02-06 | 127.00 | 128.00 | 124.00 | 124.00 | 8.5M |
| 2025-02-05 | 125.00 | 130.00 | 124.00 | 126.00 | 8.7M |
| 2025-02-04 | 129.00 | 133.00 | 124.00 | 125.00 | 22.1M |
| 2025-02-03 | 135.00 | 136.00 | 123.00 | 127.00 | 22.8M |
| 2025-01-31 | 140.00 | 149.00 | 129.00 | 135.00 | 95.1M |
| 2025-01-30 | 117.00 | 147.00 | 109.00 | 141.00 | 202.3M |
| 2025-01-24 | 95.00 | 118.00 | 92.00 | 117.00 | 105.1M |
| 2025-01-23 | 101.00 | 101.00 | 94.00 | 95.00 | 18.6M |
| 2025-01-22 | 101.00 | 102.00 | 97.00 | 100.00 | 10.3M |
| 2025-01-21 | 105.00 | 106.00 | 101.00 | 101.00 | 6.6M |
| 2025-01-20 | 101.00 | 106.00 | 93.00 | 105.00 | 28.0M |
| 2025-01-17 | 103.00 | 107.00 | 101.00 | 101.00 | 17.6M |
| 2025-01-16 | 110.00 | 110.00 | 100.00 | 104.00 | 22.1M |
| 2025-01-15 | 115.00 | 118.00 | 104.00 | 110.00 | 26.8M |
| 2025-01-14 | 115.00 | 120.00 | 108.00 | 112.00 | 15.2M |
| 2025-01-13 | 104.00 | 124.00 | 94.00 | 114.00 | 67.7M |
| 2025-01-10 | 112.00 | 123.00 | 103.00 | 103.00 | 31.2M |
| 2025-01-09 | 136.00 | 137.00 | 101.00 | 108.00 | 62.1M |
| 2025-01-08 | 142.00 | 150.00 | 126.00 | 136.00 | 60.9M |
| 2025-01-07 | 135.00 | 135.00 | 128.00 | 128.00 | 24.9M |
| 2025-01-06 | 155.00 | 155.00 | 142.00 | 142.00 | 13.3M |
| 2025-01-03 | 160.00 | 160.00 | 157.00 | 157.00 | 11.6M |
| 2025-01-02 | 149.00 | 155.00 | 149.00 | 155.00 | 14.6M |