436.80
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 | 458.85 | 458.85 | 429.70 | 436.80 | 0.1M |
| 2025-09-25 | 464.90 | 466.25 | 456.00 | 456.75 | 0.0M |
| 2025-09-24 | 465.80 | 466.00 | 456.40 | 462.50 | 0.0M |
| 2025-09-23 | 473.65 | 474.95 | 455.40 | 463.25 | 0.0M |
| 2025-09-22 | 474.50 | 479.95 | 468.10 | 470.55 | 0.0M |
| 2025-09-19 | 482.00 | 484.00 | 474.00 | 475.65 | 0.0M |
| 2025-09-18 | 480.60 | 491.25 | 478.00 | 482.10 | 0.0M |
| 2025-09-17 | 484.00 | 491.90 | 476.90 | 487.85 | 0.0M |
| 2025-09-16 | 484.15 | 490.00 | 471.05 | 483.00 | 0.0M |
| 2025-09-15 | 479.80 | 483.45 | 477.50 | 479.35 | 0.0M |
| 2025-09-12 | 482.25 | 483.95 | 474.05 | 479.25 | 0.0M |
| 2025-09-11 | 481.50 | 496.00 | 472.45 | 478.40 | 0.1M |
| 2025-09-10 | 480.00 | 482.60 | 468.10 | 474.40 | 0.0M |
| 2025-09-09 | 446.00 | 494.00 | 446.00 | 476.90 | 0.4M |
| 2025-09-08 | 451.95 | 453.45 | 440.70 | 443.20 | 0.0M |
| 2025-09-05 | 454.80 | 460.80 | 448.10 | 449.70 | 0.0M |
| 2025-09-04 | 463.00 | 475.45 | 455.00 | 457.05 | 0.0M |
| 2025-09-03 | 461.50 | 465.50 | 453.30 | 459.40 | 0.0M |
| 2025-09-02 | 454.00 | 472.60 | 452.70 | 457.00 | 0.0M |
| 2025-09-01 | 465.90 | 465.90 | 451.00 | 454.90 | 0.0M |
| 2025-08-29 | 464.00 | 466.35 | 456.00 | 458.55 | 0.0M |
| 2025-08-28 | 470.00 | 477.10 | 461.75 | 463.35 | 0.0M |
| 2025-08-26 | 494.95 | 496.00 | 470.80 | 473.25 | 0.0M |
| 2025-08-25 | 495.05 | 503.00 | 488.05 | 492.85 | 0.0M |
| 2025-08-22 | 506.00 | 513.50 | 494.00 | 496.60 | 0.0M |
| 2025-08-21 | 512.00 | 521.50 | 504.15 | 508.40 | 0.0M |
| 2025-08-20 | 517.00 | 522.05 | 512.20 | 515.95 | 0.0M |
| 2025-08-19 | 512.50 | 519.50 | 510.00 | 514.40 | 0.0M |
| 2025-08-18 | 515.00 | 524.45 | 507.00 | 510.35 | 0.0M |
| 2025-08-14 | 512.00 | 533.00 | 506.30 | 515.05 | 0.0M |
| 2025-08-13 | 546.70 | 548.00 | 503.30 | 510.55 | 0.1M |
| 2025-08-12 | 554.95 | 584.00 | 544.45 | 556.90 | 0.1M |
| 2025-08-11 | 546.00 | 558.00 | 532.25 | 549.45 | 0.0M |
| 2025-08-08 | 553.00 | 561.80 | 549.95 | 553.30 | 0.0M |
| 2025-08-07 | 554.15 | 563.45 | 546.20 | 559.10 | 0.0M |
| 2025-08-06 | 584.90 | 584.90 | 555.40 | 559.80 | 0.0M |
| 2025-08-05 | 581.15 | 584.80 | 575.00 | 580.15 | 0.0M |
| 2025-08-04 | 594.80 | 601.65 | 573.00 | 576.55 | 0.0M |
| 2025-08-01 | 593.65 | 622.00 | 583.20 | 590.10 | 0.0M |
| 2025-07-31 | 600.00 | 639.00 | 588.05 | 603.55 | 0.1M |
| 2025-07-30 | 570.00 | 651.00 | 565.25 | 612.90 | 0.4M |
| 2025-07-29 | 538.00 | 579.00 | 531.95 | 574.80 | 0.0M |
| 2025-07-28 | 550.95 | 550.95 | 532.25 | 537.00 | 0.0M |
| 2025-07-25 | 553.05 | 567.70 | 545.00 | 545.50 | 0.0M |
| 2025-07-24 | 565.95 | 566.00 | 556.05 | 558.65 | 0.0M |
| 2025-07-23 | 564.05 | 570.00 | 553.40 | 560.35 | 0.0M |
| 2025-07-22 | 576.40 | 579.45 | 556.20 | 561.95 | 0.0M |
| 2025-07-21 | 597.90 | 597.90 | 566.00 | 571.85 | 0.0M |
| 2025-07-18 | 591.00 | 612.00 | 579.95 | 595.80 | 0.1M |
| 2025-07-17 | 579.00 | 601.40 | 571.55 | 594.90 | 0.1M |
| 2025-07-16 | 535.00 | 585.00 | 533.40 | 581.85 | 0.2M |
| 2025-07-15 | 525.85 | 559.40 | 524.95 | 534.40 | 0.1M |
| 2025-07-14 | 530.20 | 530.80 | 518.10 | 520.65 | 0.0M |
| 2025-07-11 | 532.00 | 538.95 | 521.40 | 527.55 | 0.0M |
| 2025-07-10 | 543.00 | 543.00 | 527.00 | 530.10 | 0.0M |
| 2025-07-09 | 549.25 | 551.65 | 534.85 | 536.15 | 0.0M |
| 2025-07-08 | 545.80 | 550.55 | 538.40 | 545.15 | 0.0M |
| 2025-07-07 | 544.05 | 554.80 | 521.80 | 548.15 | 0.1M |
| 2025-07-04 | 541.65 | 549.00 | 529.90 | 536.00 | 0.0M |
| 2025-07-03 | 529.60 | 550.00 | 527.50 | 541.65 | 0.0M |
| 2025-07-02 | 539.75 | 539.75 | 527.00 | 529.40 | 0.0M |
| 2025-07-01 | 546.90 | 546.90 | 529.55 | 531.75 | 0.0M |
| 2025-06-30 | 540.20 | 549.15 | 538.05 | 541.55 | 0.0M |
| 2025-06-27 | 540.10 | 567.05 | 540.10 | 543.40 | 0.1M |
| 2025-06-26 | 531.15 | 554.00 | 531.15 | 544.45 | 0.0M |
| 2025-06-25 | 526.00 | 532.90 | 516.20 | 528.45 | 0.0M |
| 2025-06-24 | 530.90 | 538.30 | 515.60 | 518.80 | 0.0M |
| 2025-06-23 | 517.00 | 530.85 | 515.00 | 525.15 | 0.0M |
| 2025-06-20 | 522.65 | 536.80 | 514.50 | 526.45 | 0.0M |
| 2025-06-19 | 526.00 | 534.10 | 514.95 | 520.60 | 0.0M |
| 2025-06-18 | 530.50 | 535.00 | 524.50 | 527.75 | 0.0M |
| 2025-06-17 | 541.60 | 547.95 | 527.00 | 530.50 | 0.0M |
| 2025-06-16 | 550.05 | 550.35 | 536.55 | 538.90 | 0.0M |
| 2025-06-13 | 550.05 | 553.05 | 543.00 | 547.30 | 0.0M |
| 2025-06-12 | 553.10 | 569.80 | 551.35 | 554.90 | 0.0M |
| 2025-06-11 | 556.05 | 571.00 | 548.35 | 551.80 | 0.1M |
| 2025-06-10 | 564.15 | 569.95 | 550.15 | 551.90 | 0.0M |
| 2025-06-09 | 555.95 | 568.00 | 546.05 | 561.10 | 0.0M |
| 2025-06-06 | 550.50 | 558.00 | 545.00 | 550.45 | 0.0M |
| 2025-06-05 | 555.00 | 568.95 | 546.80 | 550.15 | 0.0M |
| 2025-06-04 | 560.45 | 567.40 | 551.70 | 553.15 | 0.0M |
| 2025-06-03 | 563.00 | 568.95 | 555.45 | 559.70 | 0.0M |
| 2025-06-02 | 580.00 | 580.00 | 555.75 | 560.20 | 0.1M |
| 2025-05-30 | 588.00 | 601.00 | 575.00 | 589.95 | 0.0M |
| 2025-05-29 | 588.00 | 598.00 | 582.00 | 586.70 | 0.0M |
| 2025-05-28 | 580.05 | 593.95 | 580.05 | 586.20 | 0.0M |
| 2025-05-27 | 586.00 | 591.95 | 576.50 | 581.20 | 0.0M |
| 2025-05-26 | 584.05 | 602.00 | 581.00 | 582.40 | 0.0M |
| 2025-05-23 | 576.30 | 587.95 | 575.25 | 584.95 | 0.0M |
| 2025-05-22 | 581.40 | 591.95 | 575.10 | 580.10 | 0.0M |
| 2025-05-21 | 589.50 | 599.80 | 579.30 | 582.30 | 0.0M |
| 2025-05-20 | 599.20 | 615.00 | 582.05 | 587.35 | 0.1M |
| 2025-05-19 | 586.00 | 605.00 | 584.85 | 594.40 | 0.0M |
| 2025-05-16 | 598.00 | 605.00 | 580.00 | 583.65 | 0.0M |
| 2025-05-15 | 596.50 | 605.00 | 590.60 | 600.25 | 0.0M |
| 2025-05-14 | 595.60 | 601.00 | 571.80 | 598.55 | 0.0M |
| 2025-05-13 | 580.65 | 600.00 | 574.75 | 595.60 | 0.0M |
| 2025-05-12 | 564.00 | 600.00 | 564.00 | 577.75 | 0.0M |
| 2025-05-09 | 553.95 | 559.80 | 539.95 | 551.10 | 0.0M |
| 2025-05-08 | 567.40 | 577.00 | 556.00 | 559.30 | 0.0M |
| 2025-05-07 | 563.00 | 575.35 | 555.40 | 564.65 | 0.0M |
| 2025-05-06 | 585.40 | 586.10 | 561.15 | 562.10 | 0.0M |
| 2025-05-05 | 570.05 | 582.00 | 565.10 | 579.60 | 0.0M |
| 2025-05-02 | 560.00 | 590.00 | 560.00 | 573.05 | 0.0M |
| 2025-04-30 | 570.05 | 574.10 | 562.00 | 565.90 | 0.0M |
| 2025-04-29 | 581.60 | 586.70 | 571.20 | 575.35 | 0.0M |
| 2025-04-28 | 580.00 | 592.40 | 570.90 | 575.85 | 0.0M |
| 2025-04-25 | 614.00 | 615.85 | 570.60 | 585.05 | 0.0M |
| 2025-04-24 | 610.00 | 629.05 | 608.55 | 614.50 | 0.0M |
| 2025-04-23 | 614.80 | 620.00 | 601.00 | 609.45 | 0.0M |
| 2025-04-22 | 610.00 | 623.85 | 601.75 | 608.70 | 0.0M |
| 2025-04-21 | 610.00 | 620.80 | 599.50 | 606.40 | 0.0M |
| 2025-04-17 | 616.65 | 624.50 | 605.00 | 609.00 | 0.0M |
| 2025-04-16 | 616.00 | 629.00 | 609.15 | 616.65 | 0.0M |
| 2025-04-15 | 605.00 | 616.00 | 595.00 | 610.70 | 0.0M |
| 2025-04-11 | 590.15 | 601.00 | 586.95 | 594.10 | 0.0M |
| 2025-04-09 | 595.90 | 606.70 | 583.30 | 585.45 | 0.0M |
| 2025-04-08 | 612.00 | 620.70 | 587.25 | 598.45 | 0.0M |
| 2025-04-07 | 551.00 | 611.00 | 551.00 | 607.40 | 0.1M |
| 2025-04-04 | 684.65 | 687.00 | 627.00 | 631.55 | 0.1M |
| 2025-04-03 | 669.40 | 698.05 | 665.30 | 688.65 | 0.0M |
| 2025-04-02 | 658.80 | 682.50 | 640.15 | 669.40 | 0.0M |
| 2025-04-01 | 622.45 | 661.00 | 622.45 | 653.45 | 0.0M |
| 2025-03-28 | 637.90 | 641.90 | 618.35 | 629.45 | 0.0M |
| 2025-03-27 | 630.00 | 646.45 | 616.30 | 634.65 | 0.0M |
| 2025-03-26 | 631.00 | 644.80 | 614.60 | 635.35 | 0.0M |
| 2025-03-25 | 644.30 | 659.95 | 620.00 | 638.35 | 0.1M |
| 2025-03-24 | 627.95 | 649.80 | 622.40 | 641.10 | 0.1M |
| 2025-03-21 | 598.55 | 634.80 | 591.10 | 621.80 | 0.1M |
| 2025-03-20 | 604.10 | 615.45 | 588.00 | 597.45 | 0.1M |
| 2025-03-19 | 581.00 | 610.40 | 576.05 | 601.75 | 0.1M |
| 2025-03-18 | 604.15 | 618.85 | 574.70 | 577.70 | 0.1M |
| 2025-03-17 | 607.80 | 620.35 | 584.15 | 612.10 | 0.1M |
| 2025-03-13 | 603.15 | 625.00 | 597.25 | 609.75 | 0.1M |
| 2025-03-12 | 597.00 | 611.00 | 585.80 | 593.95 | 0.1M |
| 2025-03-11 | 637.45 | 639.85 | 583.00 | 588.65 | 0.1M |
| 2025-03-10 | 687.15 | 687.15 | 630.00 | 637.55 | 0.0M |
| 2025-03-07 | 692.50 | 692.50 | 672.50 | 677.00 | 0.0M |
| 2025-03-06 | 685.00 | 704.40 | 681.05 | 688.45 | 0.0M |
| 2025-03-05 | 663.35 | 701.10 | 663.35 | 692.30 | 0.0M |
| 2025-03-04 | 678.10 | 704.00 | 649.95 | 656.80 | 0.0M |
| 2025-03-03 | 730.15 | 730.15 | 675.00 | 682.35 | 0.0M |
| 2025-02-28 | 717.20 | 743.60 | 698.45 | 722.95 | 0.0M |
| 2025-02-27 | 734.30 | 744.60 | 699.75 | 730.45 | 0.0M |
| 2025-02-25 | 714.05 | 739.40 | 713.00 | 727.10 | 0.0M |
| 2025-02-24 | 708.20 | 734.85 | 701.95 | 724.90 | 0.0M |
| 2025-02-21 | 710.00 | 735.00 | 703.00 | 719.00 | 0.0M |
| 2025-02-20 | 694.00 | 720.95 | 681.30 | 711.55 | 0.0M |
| 2025-02-19 | 665.00 | 702.00 | 658.05 | 689.25 | 0.1M |
| 2025-02-18 | 678.00 | 685.45 | 652.20 | 664.00 | 0.0M |
| 2025-02-17 | 643.75 | 696.75 | 630.10 | 688.65 | 0.1M |
| 2025-02-14 | 675.85 | 687.95 | 631.95 | 643.75 | 0.1M |
| 2025-02-13 | 719.20 | 729.00 | 655.00 | 665.85 | 0.1M |
| 2025-02-12 | 681.00 | 732.00 | 656.60 | 721.95 | 0.1M |
| 2025-02-11 | 722.45 | 727.80 | 685.00 | 691.05 | 0.0M |
| 2025-02-10 | 750.00 | 752.25 | 701.55 | 715.35 | 0.1M |
| 2025-02-07 | 735.55 | 766.75 | 735.10 | 752.85 | 0.1M |
| 2025-02-06 | 860.80 | 879.05 | 725.25 | 735.95 | 0.4M |
| 2025-02-05 | 836.00 | 860.00 | 820.00 | 850.65 | 0.3M |
| 2025-02-04 | 789.80 | 845.50 | 789.80 | 820.50 | 0.4M |
| 2025-02-03 | 776.00 | 818.25 | 772.25 | 783.10 | 0.1M |
| 2025-02-01 | 760.75 | 822.00 | 752.10 | 800.60 | 0.1M |
| 2025-01-31 | 769.05 | 776.90 | 727.70 | 749.50 | 0.1M |
| 2025-01-30 | 780.15 | 798.00 | 752.95 | 757.70 | 0.1M |
| 2025-01-29 | 772.50 | 802.00 | 752.10 | 778.65 | 0.1M |
| 2025-01-28 | 752.40 | 791.00 | 710.00 | 775.50 | 0.1M |
| 2025-01-27 | 760.35 | 763.35 | 721.80 | 748.30 | 0.0M |
| 2025-01-24 | 762.35 | 784.60 | 752.50 | 771.95 | 0.0M |
| 2025-01-23 | 771.45 | 799.00 | 748.05 | 760.10 | 0.1M |
| 2025-01-22 | 775.25 | 780.00 | 742.05 | 767.60 | 0.0M |
| 2025-01-21 | 815.00 | 817.00 | 763.25 | 775.20 | 0.1M |
| 2025-01-20 | 776.80 | 827.00 | 770.40 | 817.10 | 0.2M |
| 2025-01-17 | 735.50 | 799.00 | 732.25 | 775.15 | 0.2M |
| 2025-01-16 | 705.00 | 743.00 | 705.00 | 738.75 | 0.0M |
| 2025-01-15 | 723.75 | 730.00 | 691.10 | 703.35 | 0.0M |
| 2025-01-14 | 706.00 | 735.60 | 705.20 | 718.75 | 0.0M |
| 2025-01-13 | 700.00 | 753.00 | 695.85 | 705.25 | 0.1M |
| 2025-01-10 | 712.10 | 718.90 | 679.20 | 699.60 | 0.0M |
| 2025-01-09 | 725.40 | 736.75 | 704.00 | 708.55 | 0.0M |
| 2025-01-08 | 736.55 | 747.95 | 706.20 | 721.75 | 0.0M |
| 2025-01-07 | 734.00 | 742.65 | 718.05 | 735.40 | 0.0M |
| 2025-01-06 | 760.00 | 770.00 | 704.70 | 718.70 | 0.1M |
| 2025-01-03 | 760.00 | 771.00 | 750.05 | 757.90 | 0.0M |
| 2025-01-02 | 772.70 | 772.70 | 757.20 | 762.65 | 0.0M |
| 2025-01-01 | 757.00 | 774.00 | 755.85 | 767.80 | 0.1M |