786.25
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 | 776.78 | 789.61 | 776.38 | 786.25 | 44.3M |
| 2025-09-25 | 782.21 | 784.22 | 774.32 | 774.62 | 45.2M |
| 2025-09-24 | 791.84 | 795.97 | 783.72 | 784.27 | 39.2M |
| 2025-09-23 | 801.52 | 809.54 | 790.38 | 791.24 | 46.1M |
| 2025-09-22 | 805.39 | 805.71 | 795.45 | 799.32 | 55.2M |
| 2025-09-19 | 815.93 | 815.93 | 803.97 | 804.71 | 78.8M |
| 2025-09-18 | 799.77 | 815.29 | 795.56 | 813.45 | 33.0M |
| 2025-09-17 | 797.79 | 816.28 | 787.12 | 792.98 | 31.3M |
| 2025-09-16 | 796.97 | 798.88 | 789.37 | 793.06 | 28.1M |
| 2025-09-15 | 797.58 | 803.86 | 794.45 | 794.61 | 31.2M |
| 2025-09-12 | 791.84 | 793.20 | 786.81 | 789.11 | 22.6M |
| 2025-09-11 | 774.98 | 797.18 | 774.51 | 796.36 | 27.3M |
| 2025-09-10 | 781.02 | 784.46 | 768.71 | 774.99 | 26.4M |
| 2025-09-09 | 791.70 | 793.72 | 779.40 | 781.05 | 26.0M |
| 2025-09-08 | 793.64 | 794.10 | 781.18 | 792.93 | 26.4M |
| 2025-09-05 | 786.31 | 798.49 | 782.02 | 794.63 | 27.2M |
| 2025-09-04 | 777.84 | 782.57 | 769.93 | 782.50 | 29.0M |
| 2025-09-03 | 785.71 | 788.87 | 774.94 | 777.09 | 27.1M |
| 2025-09-02 | 792.40 | 792.40 | 781.26 | 788.44 | 27.8M |
| 2025-08-29 | 808.81 | 812.40 | 802.46 | 805.85 | 21.4M |
| 2025-08-28 | 808.03 | 809.33 | 800.33 | 807.37 | 22.4M |
| 2025-08-27 | 796.53 | 806.93 | 795.29 | 805.66 | 22.1M |
| 2025-08-26 | 805.26 | 811.98 | 798.64 | 800.93 | 29.3M |
| 2025-08-25 | 805.62 | 809.55 | 803.94 | 805.85 | 26.8M |
| 2025-08-22 | 782.52 | 811.98 | 781.73 | 806.65 | 31.4M |
| 2025-08-21 | 776.52 | 783.13 | 771.88 | 780.34 | 28.7M |
| 2025-08-20 | 781.15 | 783.33 | 775.98 | 780.16 | 26.4M |
| 2025-08-19 | 787.72 | 790.91 | 780.82 | 785.18 | 29.9M |
| 2025-08-18 | 788.28 | 793.26 | 784.40 | 786.32 | 31.8M |
| 2025-08-15 | 799.79 | 801.50 | 786.34 | 791.40 | 31.4M |
| 2025-08-14 | 796.65 | 800.23 | 788.45 | 797.36 | 35.1M |
| 2025-08-13 | 790.16 | 807.18 | 787.70 | 806.28 | 40.1M |
| 2025-08-12 | 765.50 | 786.38 | 761.79 | 786.27 | 41.5M |
| 2025-08-11 | 777.26 | 788.09 | 768.04 | 770.52 | 48.6M |
| 2025-08-08 | 778.81 | 782.75 | 772.35 | 776.17 | 46.5M |
| 2025-08-07 | 771.60 | 776.33 | 761.68 | 771.77 | 35.3M |
| 2025-08-06 | 767.62 | 769.49 | 751.60 | 756.42 | 36.8M |
| 2025-08-05 | 751.98 | 765.53 | 749.74 | 764.41 | 33.0M |
| 2025-08-04 | 737.69 | 749.70 | 736.94 | 745.82 | 38.0M |
| 2025-08-01 | 735.39 | 741.64 | 724.83 | 735.11 | 40.4M |
| 2025-07-31 | 744.22 | 751.07 | 741.17 | 746.64 | 39.9M |
| 2025-07-30 | 766.61 | 767.20 | 746.68 | 750.49 | 38.6M |
| 2025-07-29 | 782.25 | 783.64 | 767.55 | 768.07 | 34.2M |
| 2025-07-28 | 785.21 | 785.65 | 773.10 | 779.64 | 29.4M |
| 2025-07-25 | 777.08 | 788.75 | 774.90 | 787.04 | 27.0M |
| 2025-07-24 | 787.41 | 788.47 | 775.40 | 778.96 | 30.2M |
| 2025-07-23 | 793.57 | 798.65 | 791.60 | 794.37 | 33.7M |
| 2025-07-22 | 776.28 | 791.47 | 775.06 | 788.51 | 36.8M |
| 2025-07-21 | 785.84 | 788.38 | 773.25 | 773.72 | 42.4M |
| 2025-07-18 | 785.52 | 785.52 | 775.35 | 777.78 | 46.5M |
| 2025-07-17 | 761.48 | 783.95 | 761.41 | 780.50 | 59.4M |
| 2025-07-16 | 770.19 | 771.09 | 754.24 | 766.54 | 54.2M |
| 2025-07-15 | 777.96 | 783.36 | 765.37 | 765.38 | 90.6M |
| 2025-07-14 | 767.68 | 771.31 | 760.94 | 766.59 | 39.8M |
| 2025-07-11 | 769.05 | 775.45 | 765.89 | 770.12 | 56.0M |
| 2025-07-10 | 774.20 | 784.06 | 770.84 | 776.81 | 106.4M |
| 2025-07-09 | 750.51 | 751.08 | 737.14 | 748.77 | 29.0M |
| 2025-07-08 | 739.51 | 753.94 | 739.03 | 746.38 | 31.6M |
| 2025-07-07 | 743.02 | 748.34 | 734.62 | 735.54 | 29.7M |
| 2025-07-03 | 751.01 | 751.14 | 746.64 | 750.04 | 16.6M |
| 2025-07-02 | 730.40 | 749.10 | 728.47 | 748.78 | 31.3M |
| 2025-07-01 | 704.38 | 733.51 | 703.02 | 724.05 | 32.4M |
| 2025-06-30 | 713.53 | 713.53 | 706.40 | 706.59 | 34.0M |
| 2025-06-27 | 715.32 | 718.20 | 708.37 | 712.33 | 69.8M |
| 2025-06-26 | 710.81 | 719.07 | 710.00 | 714.94 | 28.9M |
| 2025-06-25 | 699.85 | 702.10 | 695.22 | 699.06 | 30.6M |
| 2025-06-24 | 704.60 | 708.33 | 701.41 | 701.69 | 31.6M |
| 2025-06-23 | 684.47 | 699.22 | 683.08 | 698.74 | 34.3M |
| 2025-06-20 | 697.97 | 697.97 | 686.19 | 687.02 | 45.2M |
| 2025-06-18 | 692.05 | 703.22 | 692.05 | 694.09 | 39.3M |
| 2025-06-17 | 694.47 | 699.72 | 691.39 | 692.06 | 29.3M |
| 2025-06-16 | 696.50 | 701.29 | 690.27 | 699.08 | 41.7M |
| 2025-06-13 | 693.43 | 697.53 | 683.64 | 686.66 | 41.7M |
| 2025-06-12 | 696.03 | 703.06 | 693.91 | 701.03 | 35.6M |
| 2025-06-11 | 712.82 | 712.90 | 700.58 | 704.65 | 33.8M |
| 2025-06-10 | 715.17 | 718.38 | 711.47 | 713.82 | 24.3M |
| 2025-06-09 | 701.00 | 714.86 | 700.76 | 709.37 | 32.3M |
| 2025-06-06 | 695.61 | 698.32 | 691.28 | 694.16 | 24.8M |
| 2025-06-05 | 689.20 | 693.30 | 682.32 | 685.86 | 40.2M |
| 2025-06-04 | 677.70 | 687.62 | 677.58 | 686.39 | 29.1M |
| 2025-06-03 | 663.65 | 677.63 | 658.84 | 675.91 | 26.7M |
| 2025-06-02 | 675.57 | 676.46 | 660.10 | 664.49 | 41.2M |
| 2025-05-30 | 671.47 | 674.21 | 666.03 | 670.83 | 35.5M |
| 2025-05-29 | 676.76 | 679.07 | 668.68 | 674.40 | 22.2M |
| 2025-05-28 | 681.39 | 681.85 | 671.40 | 672.30 | 24.9M |
| 2025-05-27 | 669.80 | 683.09 | 669.74 | 682.41 | 23.7M |
| 2025-05-23 | 658.16 | 665.10 | 656.76 | 662.37 | 16.7M |
| 2025-05-22 | 666.28 | 671.82 | 662.33 | 667.57 | 22.8M |
| 2025-05-21 | 679.02 | 681.25 | 667.55 | 668.92 | 22.7M |
| 2025-05-20 | 683.31 | 687.66 | 681.27 | 685.88 | 20.9M |
| 2025-05-19 | 674.34 | 683.46 | 672.28 | 683.28 | 20.9M |
| 2025-05-16 | 673.87 | 684.34 | 672.87 | 683.85 | 21.5M |
| 2025-05-15 | 669.40 | 677.46 | 668.73 | 676.16 | 22.6M |
| 2025-05-14 | 679.87 | 680.75 | 671.96 | 673.19 | 29.5M |
| 2025-05-13 | 682.83 | 685.83 | 678.68 | 681.35 | 26.8M |
| 2025-05-12 | 683.93 | 694.99 | 676.94 | 680.82 | 36.5M |
| 2025-05-09 | 666.30 | 667.48 | 654.89 | 657.47 | 35.7M |
| 2025-05-08 | 654.99 | 670.92 | 654.99 | 666.15 | 34.0M |
| 2025-05-07 | 659.27 | 659.47 | 644.80 | 650.76 | 33.6M |
| 2025-05-06 | 654.06 | 659.63 | 649.15 | 658.00 | 29.2M |
| 2025-05-05 | 653.50 | 658.29 | 650.55 | 651.05 | 27.1M |
| 2025-05-02 | 656.05 | 664.52 | 651.96 | 659.89 | 21.4M |
| 2025-05-01 | 650.72 | 653.31 | 644.72 | 647.46 | 26.1M |
| 2025-04-30 | 644.59 | 653.27 | 636.63 | 651.63 | 28.4M |
| 2025-04-29 | 647.35 | 655.39 | 644.64 | 653.72 | 28.6M |
| 2025-04-28 | 649.10 | 656.34 | 642.17 | 648.36 | 21.6M |
| 2025-04-25 | 645.03 | 648.27 | 639.97 | 647.54 | 24.0M |
| 2025-04-24 | 632.14 | 652.63 | 628.77 | 650.73 | 32.2M |
| 2025-04-23 | 639.90 | 654.65 | 626.74 | 629.57 | 27.5M |
| 2025-04-22 | 615.76 | 627.99 | 613.54 | 627.47 | 40.0M |
| 2025-04-21 | 618.60 | 619.99 | 603.10 | 609.57 | 31.5M |
| 2025-04-17 | 616.91 | 625.61 | 613.89 | 622.66 | 36.5M |
| 2025-04-16 | 614.42 | 622.91 | 607.01 | 613.56 | 36.2M |
| 2025-04-15 | 623.15 | 625.03 | 612.97 | 614.94 | 33.5M |
| 2025-04-14 | 621.45 | 626.36 | 611.48 | 623.34 | 45.0M |
| 2025-04-11 | 591.75 | 609.51 | 586.29 | 608.93 | 31.5M |
| 2025-04-10 | 610.10 | 611.20 | 578.53 | 593.76 | 29.5M |
| 2025-04-09 | 561.37 | 628.23 | 559.75 | 623.67 | 47.3M |
| 2025-04-08 | 607.65 | 610.71 | 559.45 | 566.52 | 42.7M |
| 2025-04-07 | 577.18 | 617.26 | 559.05 | 588.38 | 44.7M |
| 2025-04-04 | 620.13 | 620.13 | 578.56 | 593.30 | 47.7M |
| 2025-04-03 | 663.55 | 663.55 | 632.20 | 633.00 | 35.5M |
| 2025-04-02 | 676.10 | 688.62 | 674.67 | 687.72 | 19.8M |
| 2025-04-01 | 680.53 | 685.15 | 673.77 | 682.84 | 23.1M |
| 2025-03-31 | 676.80 | 686.76 | 667.79 | 682.62 | 22.6M |
| 2025-03-28 | 700.30 | 701.67 | 682.14 | 686.56 | 21.7M |
| 2025-03-27 | 698.42 | 703.43 | 694.50 | 701.72 | 25.3M |
| 2025-03-26 | 703.77 | 708.07 | 695.55 | 702.43 | 18.6M |
| 2025-03-25 | 706.75 | 708.80 | 699.77 | 701.65 | 21.3M |
| 2025-03-24 | 701.26 | 707.50 | 700.52 | 706.30 | 25.4M |
| 2025-03-21 | 695.30 | 696.26 | 685.32 | 693.20 | 78.7M |
| 2025-03-20 | 698.98 | 709.20 | 698.81 | 703.47 | 18.5M |
| 2025-03-19 | 708.75 | 711.26 | 699.45 | 707.81 | 17.8M |
| 2025-03-18 | 706.06 | 708.00 | 700.90 | 706.87 | 16.9M |
| 2025-03-17 | 704.71 | 710.81 | 704.35 | 707.23 | 17.9M |
| 2025-03-14 | 697.60 | 706.76 | 694.69 | 706.11 | 18.1M |
| 2025-03-13 | 696.76 | 702.10 | 683.46 | 689.74 | 16.3M |
| 2025-03-12 | 712.18 | 715.67 | 696.33 | 696.74 | 21.9M |
| 2025-03-11 | 706.71 | 713.54 | 698.28 | 707.98 | 22.5M |
| 2025-03-10 | 713.92 | 718.46 | 696.61 | 701.77 | 22.3M |
| 2025-03-07 | 722.12 | 726.74 | 709.58 | 724.35 | 15.6M |
| 2025-03-06 | 723.29 | 730.15 | 717.45 | 725.85 | 16.6M |
| 2025-03-05 | 709.90 | 728.00 | 709.90 | 727.46 | 17.5M |
| 2025-03-04 | 706.89 | 716.34 | 694.15 | 704.54 | 18.4M |
| 2025-03-03 | 744.07 | 747.33 | 713.32 | 715.61 | 19.3M |
| 2025-02-28 | 731.79 | 739.13 | 726.33 | 736.60 | 17.8M |
| 2025-02-27 | 736.78 | 740.30 | 731.58 | 731.97 | 15.8M |
| 2025-02-26 | 747.15 | 754.38 | 739.40 | 739.81 | 16.2M |
| 2025-02-25 | 733.84 | 748.95 | 733.49 | 743.51 | 19.2M |
| 2025-02-24 | 736.88 | 743.17 | 732.31 | 732.48 | 18.1M |
| 2025-02-21 | 757.41 | 757.73 | 729.70 | 731.77 | 21.6M |
| 2025-02-20 | 754.07 | 756.97 | 745.22 | 748.33 | 14.9M |
| 2025-02-19 | 756.72 | 760.00 | 752.18 | 754.40 | 15.2M |
| 2025-02-18 | 760.28 | 766.87 | 756.32 | 764.86 | 15.7M |
| 2025-02-14 | 773.76 | 774.88 | 756.68 | 757.83 | 13.1M |
| 2025-02-13 | 764.86 | 772.18 | 759.91 | 771.96 | 12.3M |
| 2025-02-12 | 764.10 | 766.51 | 758.80 | 759.37 | 13.7M |
| 2025-02-11 | 772.53 | 780.74 | 772.29 | 775.12 | 13.6M |
| 2025-02-10 | 775.09 | 778.78 | 769.62 | 774.98 | 20.0M |
| 2025-02-07 | 778.74 | 780.59 | 764.61 | 765.86 | 13.7M |
| 2025-02-06 | 786.75 | 789.87 | 773.08 | 778.93 | 15.5M |
| 2025-02-05 | 779.75 | 785.17 | 774.70 | 782.79 | 16.5M |
| 2025-02-04 | 767.88 | 778.97 | 767.88 | 778.49 | 22.2M |
| 2025-02-03 | 752.00 | 760.08 | 745.07 | 755.51 | 17.3M |
| 2025-01-31 | 767.38 | 773.99 | 759.81 | 763.32 | 19.1M |
| 2025-01-30 | 775.80 | 776.82 | 765.00 | 769.27 | 13.9M |
| 2025-01-29 | 767.44 | 777.40 | 767.44 | 771.95 | 12.1M |
| 2025-01-28 | 769.56 | 771.74 | 766.57 | 768.49 | 13.3M |
| 2025-01-27 | 770.84 | 775.42 | 765.82 | 768.40 | 15.0M |
| 2025-01-24 | 780.28 | 781.82 | 772.21 | 774.66 | 10.7M |
| 2025-01-23 | 769.42 | 781.20 | 768.41 | 779.61 | 11.0M |
| 2025-01-22 | 780.23 | 780.98 | 770.63 | 771.22 | 10.4M |
| 2025-01-21 | 774.80 | 781.01 | 771.25 | 780.37 | 11.9M |
| 2025-01-17 | 770.77 | 771.89 | 763.16 | 766.19 | 10.1M |
| 2025-01-16 | 759.45 | 764.78 | 755.69 | 762.89 | 10.6M |
| 2025-01-15 | 765.33 | 765.72 | 758.62 | 760.09 | 11.4M |
| 2025-01-14 | 745.04 | 748.99 | 738.92 | 748.75 | 11.1M |
| 2025-01-13 | 716.58 | 738.93 | 715.22 | 738.93 | 17.0M |
| 2025-01-10 | 730.95 | 732.48 | 719.22 | 722.25 | 12.4M |
| 2025-01-08 | 736.79 | 740.89 | 730.86 | 740.18 | 13.5M |
| 2025-01-07 | 751.58 | 755.24 | 737.35 | 742.47 | 15.0M |
| 2025-01-06 | 755.18 | 763.29 | 750.54 | 751.04 | 22.2M |
| 2025-01-03 | 745.63 | 751.11 | 741.33 | 749.42 | 14.2M |
| 2025-01-02 | 756.13 | 761.59 | 743.15 | 743.32 | 12.9M |