560.00
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 | 555.00 | 560.00 | 550.00 | 560.00 | 0.1M |
| 2025-09-25 | 555.00 | 559.90 | 550.00 | 555.00 | 0.9M |
| 2025-09-24 | 555.00 | 605.00 | 550.00 | 605.00 | 0.1M |
| 2025-09-23 | 555.00 | 560.00 | 550.00 | 550.00 | 0.2M |
| 2025-09-22 | 555.00 | 556.00 | 551.00 | 555.00 | 0.0M |
| 2025-09-19 | 555.00 | 555.00 | 550.00 | 555.00 | 0.0M |
| 2025-09-18 | 555.00 | 560.00 | 550.00 | 550.00 | 0.1M |
| 2025-09-17 | 560.00 | 550.00 | 542.23 | 550.00 | 0.0M |
| 2025-09-16 | 560.00 | 553.00 | 550.00 | 560.00 | 0.1M |
| 2025-09-15 | 560.00 | 555.00 | 550.00 | 560.00 | 0.0M |
| 2025-09-12 | 560.00 | 553.40 | 550.00 | 550.00 | 0.0M |
| 2025-09-11 | 560.00 | 560.00 | 550.00 | 560.00 | 0.0M |
| 2025-09-10 | 560.00 | 553.50 | 550.20 | 560.00 | 0.0M |
| 2025-09-09 | 560.00 | 555.00 | 550.00 | 555.00 | 0.0M |
| 2025-09-08 | 560.00 | 556.50 | 550.00 | 560.00 | 0.0M |
| 2025-09-05 | 560.00 | 559.00 | 546.00 | 560.00 | 0.0M |
| 2025-09-04 | 560.00 | 556.20 | 550.00 | 560.00 | 3.1M |
| 2025-09-03 | 560.00 | 565.00 | 553.86 | 560.00 | 0.0M |
| 2025-09-02 | 560.00 | 565.00 | 556.73 | 560.00 | 0.2M |
| 2025-09-01 | 560.00 | 560.00 | 556.55 | 560.00 | 2.8M |
| 2025-08-29 | 560.00 | 560.00 | 555.00 | 560.00 | 0.5M |
| 2025-08-28 | 560.00 | 560.00 | 552.00 | 560.00 | 0.0M |
| 2025-08-27 | 560.00 | 560.90 | 550.00 | 560.00 | 0.0M |
| 2025-08-26 | 560.00 | 560.00 | 555.00 | 560.00 | 0.0M |
| 2025-08-22 | 560.00 | 560.90 | 553.00 | 560.00 | 0.0M |
| 2025-08-21 | 560.00 | 562.00 | 550.00 | 560.00 | 0.0M |
| 2025-08-20 | 560.00 | 570.00 | 550.00 | 570.00 | 0.0M |
| 2025-08-19 | 575.00 | 577.50 | 550.00 | 560.00 | 0.1M |
| 2025-08-18 | 575.00 | 577.50 | 572.25 | 575.00 | 0.0M |
| 2025-08-15 | 575.00 | 580.00 | 572.00 | 575.00 | 0.0M |
| 2025-08-14 | 575.00 | 577.50 | 575.00 | 575.00 | 0.0M |
| 2025-08-13 | 575.00 | 580.00 | 571.50 | 575.00 | 0.1M |
| 2025-08-12 | 575.00 | 580.00 | 572.00 | 575.00 | 0.0M |
| 2025-08-11 | 575.00 | 580.00 | 570.00 | 575.00 | 0.1M |
| 2025-08-08 | 570.00 | 579.50 | 564.13 | 575.00 | 0.1M |
| 2025-08-07 | 567.50 | 578.75 | 563.00 | 570.00 | 0.0M |
| 2025-08-06 | 567.50 | 578.75 | 563.50 | 567.50 | 0.0M |
| 2025-08-05 | 567.50 | 574.00 | 562.50 | 567.50 | 0.0M |
| 2025-08-04 | 567.50 | 572.00 | 557.40 | 565.00 | 0.1M |
| 2025-08-01 | 567.50 | 570.00 | 555.00 | 567.50 | 0.0M |
| 2025-07-31 | 567.50 | 557.50 | 555.00 | 567.50 | 0.0M |
| 2025-07-30 | 567.50 | 561.89 | 557.50 | 567.50 | 0.0M |
| 2025-07-29 | 567.50 | 561.95 | 550.00 | 567.50 | 0.0M |
| 2025-07-28 | 557.50 | 580.00 | 557.50 | 567.50 | 0.1M |
| 2025-07-25 | 547.50 | 554.50 | 535.00 | 550.00 | 0.0M |
| 2025-07-24 | 547.50 | 553.75 | 546.00 | 547.50 | 0.0M |
| 2025-07-23 | 545.00 | 550.00 | 543.00 | 550.00 | 0.1M |
| 2025-07-22 | 542.50 | 550.00 | 541.00 | 542.50 | 0.0M |
| 2025-07-21 | 542.50 | 550.00 | 535.00 | 542.50 | 0.0M |
| 2025-07-18 | 542.50 | 547.60 | 535.00 | 542.50 | 0.0M |
| 2025-07-17 | 542.50 | 546.95 | 537.00 | 542.50 | 0.0M |
| 2025-07-16 | 542.50 | 546.95 | 537.00 | 542.50 | 0.0M |
| 2025-07-15 | 542.50 | 546.95 | 537.00 | 542.50 | 0.0M |
| 2025-07-14 | 537.50 | 547.60 | 535.00 | 542.50 | 0.0M |
| 2025-07-11 | 535.00 | 550.00 | 535.00 | 537.50 | 0.0M |
| 2025-07-10 | 525.00 | 535.00 | 525.00 | 532.50 | 0.1M |
| 2025-07-09 | 525.00 | 530.00 | 526.50 | 525.00 | 0.0M |
| 2025-07-08 | 525.00 | 530.00 | 525.00 | 525.00 | 0.0M |
| 2025-07-07 | 525.00 | 530.00 | 525.00 | 525.00 | 0.0M |
| 2025-07-04 | 517.50 | 530.00 | 519.75 | 525.00 | 0.0M |
| 2025-07-03 | 520.00 | 521.00 | 516.00 | 520.00 | 0.0M |
| 2025-07-02 | 520.00 | 524.50 | 516.00 | 520.00 | 0.1M |
| 2025-07-01 | 522.50 | 523.25 | 515.75 | 522.50 | 0.0M |
| 2025-06-30 | 522.50 | 525.00 | 515.00 | 522.50 | 0.0M |
| 2025-06-27 | 522.50 | 524.00 | 515.00 | 522.50 | 0.0M |
| 2025-06-26 | 522.50 | 522.50 | 515.00 | 522.50 | 0.0M |
| 2025-06-25 | 522.50 | 525.90 | 516.00 | 522.50 | 0.0M |
| 2025-06-24 | 522.50 | 526.10 | 515.75 | 522.50 | 0.0M |
| 2025-06-23 | 512.50 | 524.00 | 510.00 | 522.50 | 0.1M |
| 2025-06-20 | 512.50 | 515.00 | 510.00 | 515.00 | 0.1M |
| 2025-06-19 | 510.00 | 514.00 | 508.50 | 512.50 | 0.0M |
| 2025-06-18 | 510.00 | 511.00 | 506.00 | 510.00 | 0.0M |
| 2025-06-17 | 507.50 | 510.00 | 500.00 | 510.00 | 0.0M |
| 2025-06-16 | 507.50 | 512.00 | 503.90 | 507.50 | 0.1M |
| 2025-06-13 | 515.00 | 520.00 | 503.50 | 507.50 | 0.0M |
| 2025-06-12 | 510.00 | 519.00 | 508.00 | 515.00 | 0.0M |
| 2025-06-11 | 495.00 | 532.00 | 500.00 | 510.00 | 0.3M |
| 2025-06-10 | 465.00 | 469.00 | 460.00 | 465.00 | 0.0M |
| 2025-06-09 | 465.00 | 462.00 | 462.00 | 465.00 | 0.0M |
| 2025-06-06 | 465.00 | 462.00 | 460.50 | 465.00 | 0.0M |
| 2025-06-05 | 465.00 | 462.50 | 460.00 | 465.00 | 0.0M |
| 2025-06-04 | 465.00 | 463.00 | 460.00 | 465.00 | 0.0M |
| 2025-06-03 | 465.00 | 463.50 | 460.00 | 465.00 | 0.0M |
| 2025-06-02 | 465.00 | 469.50 | 460.00 | 465.00 | 0.0M |
| 2025-05-30 | 465.00 | 465.00 | 461.50 | 465.00 | 0.0M |
| 2025-05-29 | 465.00 | 461.50 | 461.10 | 465.00 | 0.0M |
| 2025-05-28 | 465.00 | 467.00 | 461.00 | 465.00 | 0.2M |
| 2025-05-27 | 465.00 | 464.50 | 460.00 | 465.00 | 0.0M |
| 2025-05-23 | 465.00 | 465.00 | 460.25 | 465.00 | 0.0M |
| 2025-05-22 | 465.00 | 464.00 | 464.00 | 465.00 | 0.0M |
| 2025-05-21 | 485.00 | 490.00 | 463.00 | 465.00 | 0.2M |
| 2025-05-20 | 470.00 | 479.00 | 467.00 | 470.00 | 0.0M |
| 2025-05-19 | 465.00 | 480.00 | 462.00 | 470.00 | 0.0M |
| 2025-05-16 | 450.00 | 470.00 | 451.50 | 465.00 | 0.0M |
| 2025-05-15 | 450.00 | 459.00 | 451.00 | 450.00 | 0.0M |
| 2025-05-14 | 450.00 | 451.00 | 451.00 | 450.00 | 0.0M |
| 2025-05-13 | 450.00 | 459.00 | 450.53 | 450.00 | 0.0M |
| 2025-05-12 | 440.00 | 459.00 | 443.00 | 450.00 | 0.0M |
| 2025-05-09 | 440.00 | 450.00 | 442.40 | 440.00 | 0.1M |
| 2025-05-08 | 440.00 | 445.00 | 442.40 | 440.00 | 0.0M |
| 2025-05-07 | 440.00 | 449.50 | 440.00 | 440.00 | 0.0M |
| 2025-05-06 | 440.00 | 448.00 | 435.00 | 440.00 | 0.0M |
| 2025-05-02 | 440.00 | 448.00 | 436.00 | 440.00 | 0.0M |
| 2025-05-01 | 440.00 | 448.00 | 435.20 | 440.00 | 0.0M |
| 2025-04-30 | 440.00 | 444.00 | 435.20 | 440.00 | 0.0M |
| 2025-04-29 | 440.00 | 438.50 | 435.20 | 440.00 | 0.0M |
| 2025-04-28 | 435.00 | 449.85 | 433.50 | 440.00 | 0.0M |
| 2025-04-25 | 420.00 | 433.00 | 416.00 | 435.00 | 0.0M |
| 2025-04-24 | 415.00 | 430.00 | 410.00 | 420.00 | 0.0M |
| 2025-04-23 | 415.00 | 415.50 | 400.00 | 412.00 | 0.0M |
| 2025-04-22 | 415.00 | 420.00 | 410.00 | 415.00 | 0.0M |
| 2025-04-17 | 415.00 | 418.50 | 411.00 | 415.00 | 0.0M |
| 2025-04-16 | 415.00 | 415.75 | 410.10 | 415.00 | 0.0M |
| 2025-04-15 | 415.00 | 416.45 | 410.00 | 415.00 | 0.0M |
| 2025-04-14 | 415.00 | 416.99 | 410.00 | 415.00 | 0.0M |
| 2025-04-11 | 415.00 | 419.50 | 410.00 | 415.00 | 0.0M |
| 2025-04-10 | 415.00 | 420.00 | 412.00 | 415.00 | 0.0M |
| 2025-04-09 | 410.00 | 413.00 | 400.10 | 406.00 | 0.0M |
| 2025-04-08 | 413.00 | 422.00 | 405.08 | 416.00 | 0.0M |
| 2025-04-07 | 421.00 | 421.90 | 400.00 | 407.00 | 0.1M |
| 2025-04-04 | 425.00 | 430.00 | 420.00 | 430.00 | 0.0M |
| 2025-04-03 | 430.00 | 435.00 | 421.20 | 430.00 | 0.0M |
| 2025-04-02 | 430.00 | 439.00 | 420.00 | 430.00 | 0.0M |
| 2025-04-01 | 430.00 | 440.00 | 420.00 | 430.00 | 0.0M |
| 2025-03-31 | 430.00 | 439.00 | 420.00 | 430.00 | 0.0M |
| 2025-03-28 | 430.00 | 439.00 | 426.00 | 430.00 | 0.0M |
| 2025-03-27 | 437.00 | 437.00 | 434.30 | 437.00 | 0.0M |
| 2025-03-26 | 425.00 | 439.00 | 425.00 | 437.00 | 0.1M |
| 2025-03-25 | 425.00 | 429.50 | 423.00 | 427.00 | 0.0M |
| 2025-03-24 | 410.00 | 429.90 | 412.00 | 425.00 | 0.0M |
| 2025-03-21 | 412.00 | 420.00 | 407.52 | 410.00 | 0.0M |
| 2025-03-20 | 412.00 | 415.00 | 405.13 | 412.00 | 0.0M |
| 2025-03-19 | 412.00 | 420.00 | 404.00 | 412.00 | 0.0M |
| 2025-03-18 | 415.00 | 415.00 | 404.51 | 412.00 | 0.1M |
| 2025-03-17 | 422.00 | 422.56 | 410.00 | 415.00 | 0.0M |
| 2025-03-14 | 425.00 | 428.00 | 420.00 | 422.00 | 0.0M |
| 2025-03-13 | 435.00 | 437.00 | 421.66 | 425.00 | 0.0M |
| 2025-03-12 | 437.00 | 433.10 | 430.00 | 435.00 | 0.0M |
| 2025-03-11 | 437.00 | 440.00 | 433.08 | 437.00 | 0.0M |
| 2025-03-10 | 437.00 | 440.00 | 432.50 | 437.00 | 0.0M |
| 2025-03-07 | 437.00 | 435.00 | 430.00 | 437.00 | 0.0M |
| 2025-03-06 | 437.00 | 434.00 | 430.00 | 437.00 | 0.0M |
| 2025-03-05 | 437.00 | 436.00 | 430.50 | 437.00 | 0.0M |
| 2025-03-04 | 437.00 | 438.00 | 430.00 | 437.00 | 0.0M |
| 2025-03-03 | 433.00 | 440.00 | 431.80 | 437.00 | 0.0M |
| 2025-02-28 | 435.00 | 439.50 | 431.00 | 433.00 | 0.0M |
| 2025-02-27 | 445.00 | 440.00 | 430.55 | 435.00 | 0.0M |
| 2025-02-26 | 445.00 | 450.00 | 440.00 | 445.00 | 0.0M |
| 2025-02-25 | 445.00 | 445.00 | 440.00 | 445.00 | 0.0M |
| 2025-02-24 | 447.00 | 446.50 | 440.50 | 445.00 | 0.0M |
| 2025-02-21 | 447.00 | 447.00 | 440.00 | 447.00 | 0.0M |
| 2025-02-20 | 452.00 | 449.00 | 444.50 | 447.00 | 0.0M |
| 2025-02-19 | 449.00 | 453.50 | 444.50 | 449.00 | 0.0M |
| 2025-02-18 | 449.00 | 453.50 | 446.25 | 449.00 | 0.0M |
| 2025-02-17 | 445.00 | 450.00 | 446.10 | 447.00 | 0.0M |
| 2025-02-14 | 447.00 | 450.00 | 441.00 | 445.00 | 0.1M |
| 2025-02-13 | 452.00 | 451.00 | 450.00 | 447.00 | 0.0M |
| 2025-02-12 | 452.00 | 452.50 | 450.00 | 452.00 | 0.0M |
| 2025-02-11 | 452.00 | 453.00 | 450.00 | 452.00 | 0.0M |
| 2025-02-10 | 452.00 | 453.00 | 450.20 | 452.00 | 0.0M |
| 2025-02-07 | 455.00 | 456.50 | 451.00 | 452.00 | 0.0M |
| 2025-02-06 | 465.00 | 459.50 | 451.00 | 455.00 | 0.0M |
| 2025-02-05 | 465.00 | 461.50 | 460.00 | 465.00 | 0.0M |
| 2025-02-04 | 465.00 | 462.00 | 455.00 | 465.00 | 0.0M |
| 2025-02-03 | 465.00 | 462.50 | 460.00 | 465.00 | 0.0M |
| 2025-01-31 | 465.00 | 460.55 | 460.55 | 465.00 | 0.0M |
| 2025-01-30 | 465.00 | 462.00 | 460.00 | 465.00 | 0.0M |
| 2025-01-29 | 465.00 | 462.50 | 462.50 | 465.00 | 0.0M |
| 2025-01-28 | 465.00 | 462.50 | 460.50 | 465.00 | 0.0M |
| 2025-01-27 | 465.00 | 462.00 | 460.00 | 465.00 | 0.0M |
| 2025-01-24 | 465.00 | 465.70 | 460.00 | 465.00 | 0.0M |
| 2025-01-23 | 465.00 | 463.50 | 460.50 | 465.00 | 0.0M |
| 2025-01-22 | 465.00 | 465.00 | 460.55 | 465.00 | 0.0M |
| 2025-01-21 | 465.00 | 463.40 | 460.70 | 465.00 | 0.0M |
| 2025-01-20 | 465.00 | 465.00 | 460.55 | 465.00 | 0.2M |
| 2025-01-17 | 465.00 | 463.80 | 460.50 | 465.00 | 0.2M |
| 2025-01-16 | 465.00 | 462.50 | 461.50 | 465.00 | 0.0M |
| 2025-01-15 | 465.00 | 463.00 | 461.00 | 465.00 | 0.4M |
| 2025-01-14 | 465.00 | 464.00 | 460.00 | 465.00 | 0.1M |
| 2025-01-13 | 465.00 | 470.00 | 462.00 | 465.00 | 0.1M |
| 2025-01-10 | 453.00 | 453.00 | 450.00 | 454.00 | 0.0M |
| 2025-01-09 | 453.00 | 453.00 | 446.14 | 453.00 | 0.0M |
| 2025-01-08 | 453.00 | 454.00 | 446.00 | 453.00 | 0.0M |
| 2025-01-07 | 453.00 | 447.00 | 447.00 | 453.00 | 0.0M |
| 2025-01-06 | 453.00 | 449.00 | 447.00 | 453.00 | 0.0M |
| 2025-01-03 | 453.00 | 454.40 | 447.00 | 453.00 | 0.0M |
| 2025-01-02 | 453.00 | 454.40 | 446.00 | 453.00 | 0.0M |