698.73
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 | 693.32 | 699.20 | 692.46 | 698.73 | 11.2M |
| 2025-09-25 | 692.53 | 695.03 | 688.76 | 689.99 | 13.3M |
| 2025-09-24 | 691.16 | 694.79 | 690.01 | 693.43 | 12.4M |
| 2025-09-23 | 684.72 | 693.04 | 684.08 | 691.35 | 13.0M |
| 2025-09-22 | 683.83 | 687.50 | 680.15 | 686.57 | 13.7M |
| 2025-09-19 | 683.49 | 686.10 | 681.17 | 683.50 | 29.9M |
| 2025-09-18 | 677.25 | 687.57 | 676.96 | 682.47 | 12.0M |
| 2025-09-17 | 678.23 | 683.02 | 677.17 | 679.24 | 14.8M |
| 2025-09-16 | 680.63 | 681.77 | 675.36 | 675.63 | 11.8M |
| 2025-09-15 | 682.50 | 686.52 | 682.39 | 682.39 | 11.1M |
| 2025-09-12 | 682.85 | 685.73 | 681.50 | 683.65 | 9.8M |
| 2025-09-11 | 680.86 | 683.88 | 679.42 | 683.51 | 12.0M |
| 2025-09-10 | 678.17 | 681.59 | 676.52 | 679.94 | 10.7M |
| 2025-09-09 | 672.40 | 677.70 | 671.04 | 673.83 | 10.9M |
| 2025-09-08 | 681.25 | 681.80 | 668.85 | 670.43 | 11.1M |
| 2025-09-05 | 678.79 | 680.83 | 670.82 | 680.19 | 10.8M |
| 2025-09-04 | 677.01 | 678.41 | 671.45 | 676.56 | 11.5M |
| 2025-09-03 | 674.60 | 677.26 | 671.31 | 673.46 | 10.3M |
| 2025-09-02 | 673.26 | 677.72 | 671.53 | 674.98 | 12.3M |
| 2025-08-29 | 681.84 | 682.40 | 677.15 | 679.66 | 12.4M |
| 2025-08-28 | 681.64 | 684.61 | 680.83 | 681.76 | 11.4M |
| 2025-08-27 | 679.01 | 684.93 | 678.35 | 683.63 | 11.8M |
| 2025-08-26 | 680.11 | 680.99 | 675.71 | 678.25 | 14.5M |
| 2025-08-25 | 685.99 | 686.25 | 679.80 | 680.00 | 8.1M |
| 2025-08-22 | 681.34 | 688.87 | 680.90 | 687.69 | 11.8M |
| 2025-08-21 | 677.78 | 680.36 | 676.21 | 677.93 | 11.1M |
| 2025-08-20 | 681.56 | 686.54 | 678.03 | 678.89 | 15.2M |
| 2025-08-19 | 671.61 | 678.55 | 671.61 | 678.46 | 15.0M |
| 2025-08-18 | 677.68 | 678.35 | 671.01 | 671.37 | 11.9M |
| 2025-08-15 | 682.46 | 682.46 | 675.18 | 678.53 | 13.1M |
| 2025-08-14 | 684.11 | 686.26 | 682.27 | 683.20 | 9.7M |
| 2025-08-13 | 681.57 | 685.80 | 680.62 | 685.65 | 11.0M |
| 2025-08-12 | 677.85 | 680.67 | 672.67 | 680.39 | 10.1M |
| 2025-08-11 | 678.15 | 679.21 | 675.08 | 677.38 | 14.1M |
| 2025-08-08 | 678.86 | 680.04 | 675.15 | 676.37 | 12.4M |
| 2025-08-07 | 674.10 | 679.13 | 670.97 | 677.44 | 13.4M |
| 2025-08-06 | 672.06 | 677.17 | 670.11 | 673.54 | 13.2M |
| 2025-08-05 | 676.62 | 677.05 | 670.76 | 673.34 | 13.7M |
| 2025-08-04 | 671.38 | 679.57 | 670.79 | 678.57 | 13.3M |
| 2025-08-01 | 671.46 | 673.38 | 666.30 | 670.21 | 13.4M |
| 2025-07-31 | 662.93 | 670.48 | 662.93 | 668.94 | 15.8M |
| 2025-07-30 | 665.46 | 671.41 | 664.62 | 666.49 | 13.1M |
| 2025-07-29 | 663.80 | 665.39 | 660.13 | 664.92 | 12.4M |
| 2025-07-28 | 666.60 | 667.60 | 660.66 | 660.83 | 12.2M |
| 2025-07-25 | 666.83 | 668.47 | 665.10 | 667.83 | 10.5M |
| 2025-07-24 | 670.47 | 670.47 | 665.86 | 665.87 | 10.4M |
| 2025-07-23 | 678.77 | 679.61 | 668.65 | 670.50 | 11.5M |
| 2025-07-22 | 674.10 | 680.72 | 673.79 | 678.20 | 11.7M |
| 2025-07-21 | 667.28 | 674.97 | 667.28 | 672.57 | 11.2M |
| 2025-07-18 | 664.30 | 669.97 | 664.19 | 667.01 | 13.4M |
| 2025-07-17 | 662.61 | 667.27 | 660.09 | 663.12 | 13.8M |
| 2025-07-16 | 661.77 | 665.87 | 659.90 | 663.44 | 14.0M |
| 2025-07-15 | 665.46 | 667.01 | 660.90 | 661.97 | 14.1M |
| 2025-07-14 | 658.52 | 666.15 | 658.37 | 664.42 | 12.1M |
| 2025-07-11 | 657.96 | 661.87 | 654.59 | 658.57 | 12.4M |
| 2025-07-10 | 653.51 | 661.55 | 652.98 | 660.32 | 11.0M |
| 2025-07-09 | 652.63 | 657.13 | 650.18 | 656.67 | 11.9M |
| 2025-07-08 | 648.96 | 653.20 | 645.61 | 651.33 | 13.4M |
| 2025-07-07 | 653.02 | 657.47 | 650.16 | 652.45 | 11.5M |
| 2025-07-03 | 652.83 | 655.83 | 651.51 | 655.21 | 8.6M |
| 2025-07-02 | 653.57 | 654.25 | 646.37 | 651.31 | 13.8M |
| 2025-07-01 | 652.05 | 660.30 | 648.52 | 654.85 | 17.8M |
| 2025-06-30 | 649.51 | 652.74 | 647.28 | 652.74 | 14.0M |
| 2025-06-27 | 651.01 | 655.81 | 648.92 | 650.02 | 21.6M |
| 2025-06-26 | 648.87 | 651.70 | 647.30 | 651.45 | 13.1M |
| 2025-06-25 | 656.31 | 656.42 | 647.41 | 647.68 | 13.6M |
| 2025-06-24 | 660.01 | 661.37 | 657.93 | 658.94 | 13.3M |
| 2025-06-23 | 653.11 | 660.78 | 653.00 | 660.76 | 11.0M |
| 2025-06-20 | 651.87 | 655.26 | 650.01 | 651.09 | 20.9M |
| 2025-06-18 | 648.07 | 653.56 | 646.77 | 651.21 | 12.7M |
| 2025-06-17 | 646.37 | 648.03 | 639.66 | 647.14 | 11.9M |
| 2025-06-16 | 652.43 | 654.48 | 644.00 | 646.33 | 11.0M |
| 2025-06-13 | 654.90 | 656.22 | 649.27 | 650.72 | 10.8M |
| 2025-06-12 | 651.54 | 656.64 | 650.77 | 656.64 | 9.3M |
| 2025-06-11 | 654.47 | 655.81 | 651.13 | 652.31 | 9.3M |
| 2025-06-10 | 650.26 | 654.98 | 650.13 | 653.69 | 10.7M |
| 2025-06-09 | 647.67 | 652.61 | 644.64 | 649.36 | 9.4M |
| 2025-06-06 | 649.77 | 651.83 | 645.12 | 648.52 | 9.3M |
| 2025-06-05 | 648.37 | 648.37 | 643.36 | 646.61 | 11.0M |
| 2025-06-04 | 655.08 | 655.66 | 646.34 | 646.43 | 14.9M |
| 2025-06-03 | 657.84 | 660.60 | 653.06 | 658.61 | 11.7M |
| 2025-06-02 | 655.33 | 659.66 | 652.84 | 657.37 | 10.9M |
| 2025-05-30 | 654.79 | 659.42 | 653.74 | 658.23 | 15.5M |
| 2025-05-29 | 649.76 | 655.55 | 647.67 | 655.48 | 11.9M |
| 2025-05-28 | 658.19 | 658.20 | 647.73 | 649.24 | 11.5M |
| 2025-05-27 | 658.87 | 661.01 | 654.93 | 659.79 | 12.0M |
| 2025-05-23 | 650.61 | 654.50 | 646.85 | 653.97 | 11.5M |
| 2025-05-22 | 649.67 | 650.09 | 642.26 | 647.13 | 11.0M |
| 2025-05-21 | 658.86 | 659.10 | 650.86 | 652.47 | 12.9M |
| 2025-05-20 | 659.81 | 663.22 | 658.95 | 660.69 | 16.0M |
| 2025-05-19 | 652.56 | 660.40 | 652.09 | 660.27 | 17.8M |
| 2025-05-16 | 647.15 | 652.22 | 646.12 | 652.13 | 11.1M |
| 2025-05-15 | 636.91 | 648.50 | 636.15 | 647.73 | 11.6M |
| 2025-05-14 | 637.70 | 638.36 | 625.02 | 633.59 | 14.2M |
| 2025-05-13 | 646.53 | 647.42 | 637.47 | 638.03 | 12.8M |
| 2025-05-12 | 659.84 | 661.23 | 645.06 | 646.41 | 15.6M |
| 2025-05-09 | 660.98 | 662.30 | 656.41 | 660.53 | 13.8M |
| 2025-05-08 | 668.79 | 671.26 | 660.49 | 661.18 | 11.8M |
| 2025-05-07 | 665.98 | 671.59 | 665.26 | 666.65 | 10.9M |
| 2025-05-06 | 664.66 | 668.14 | 663.84 | 665.63 | 10.2M |
| 2025-05-05 | 662.61 | 664.14 | 656.64 | 662.32 | 8.8M |
| 2025-05-02 | 659.66 | 665.04 | 655.43 | 664.08 | 8.4M |
| 2025-05-01 | 657.36 | 663.74 | 653.29 | 657.75 | 10.3M |
| 2025-04-30 | 662.02 | 663.37 | 647.43 | 659.16 | 16.2M |
| 2025-04-29 | 656.84 | 663.12 | 655.16 | 660.94 | 11.8M |
| 2025-04-28 | 654.91 | 659.32 | 651.91 | 658.94 | 9.6M |
| 2025-04-25 | 657.96 | 658.96 | 653.49 | 655.31 | 8.8M |
| 2025-04-24 | 660.18 | 662.25 | 656.39 | 660.27 | 10.4M |
| 2025-04-23 | 663.04 | 664.94 | 653.48 | 659.55 | 11.8M |
| 2025-04-22 | 655.71 | 665.71 | 655.71 | 663.51 | 15.6M |
| 2025-04-21 | 659.92 | 660.58 | 645.79 | 650.80 | 8.9M |
| 2025-04-17 | 657.16 | 668.58 | 656.91 | 661.79 | 9.6M |
| 2025-04-16 | 657.38 | 662.23 | 654.08 | 656.36 | 10.3M |
| 2025-04-15 | 653.43 | 658.80 | 652.56 | 654.33 | 9.7M |
| 2025-04-14 | 646.52 | 653.77 | 643.91 | 652.96 | 10.6M |
| 2025-04-11 | 633.74 | 643.76 | 627.46 | 642.26 | 11.7M |
| 2025-04-10 | 627.04 | 637.01 | 619.04 | 631.08 | 13.2M |
| 2025-04-09 | 612.38 | 639.19 | 602.13 | 632.41 | 19.8M |
| 2025-04-08 | 631.88 | 635.36 | 612.21 | 618.54 | 16.8M |
| 2025-04-07 | 620.70 | 640.74 | 609.89 | 622.57 | 20.7M |
| 2025-04-04 | 657.24 | 658.81 | 629.67 | 635.74 | 21.1M |
| 2025-04-03 | 663.90 | 669.51 | 662.63 | 662.93 | 13.6M |
| 2025-04-02 | 661.16 | 666.22 | 658.81 | 665.25 | 9.6M |
| 2025-04-01 | 659.09 | 662.56 | 655.49 | 661.87 | 13.7M |
| 2025-03-31 | 656.95 | 662.93 | 654.96 | 658.97 | 13.9M |
| 2025-03-28 | 653.74 | 657.95 | 652.32 | 656.46 | 12.7M |
| 2025-03-27 | 650.79 | 653.33 | 647.93 | 650.31 | 9.4M |
| 2025-03-26 | 645.08 | 651.42 | 645.03 | 648.31 | 10.3M |
| 2025-03-25 | 650.00 | 650.30 | 641.15 | 644.17 | 11.3M |
| 2025-03-24 | 652.25 | 656.69 | 650.38 | 651.04 | 11.2M |
| 2025-03-21 | 656.14 | 659.90 | 648.02 | 651.12 | 26.0M |
| 2025-03-20 | 657.68 | 660.23 | 656.15 | 658.19 | 12.5M |
| 2025-03-19 | 656.01 | 659.35 | 652.92 | 658.25 | 12.2M |
| 2025-03-18 | 655.37 | 657.07 | 650.79 | 656.24 | 13.8M |
| 2025-03-17 | 655.00 | 661.55 | 654.50 | 657.02 | 14.0M |
| 2025-03-14 | 643.33 | 656.18 | 642.18 | 655.51 | 13.1M |
| 2025-03-13 | 641.20 | 647.16 | 640.01 | 643.51 | 10.1M |
| 2025-03-12 | 642.53 | 644.00 | 637.11 | 640.24 | 12.6M |
| 2025-03-11 | 647.02 | 653.39 | 643.08 | 645.00 | 16.6M |
| 2025-03-10 | 644.64 | 655.57 | 642.79 | 647.37 | 16.1M |
| 2025-03-07 | 638.29 | 646.78 | 637.40 | 643.84 | 13.1M |
| 2025-03-06 | 640.81 | 641.49 | 632.85 | 637.81 | 10.0M |
| 2025-03-05 | 644.90 | 648.36 | 640.68 | 644.22 | 10.8M |
| 2025-03-04 | 658.79 | 660.46 | 648.32 | 648.32 | 12.6M |
| 2025-03-03 | 652.51 | 661.60 | 652.33 | 659.54 | 11.9M |
| 2025-02-28 | 646.26 | 654.53 | 646.26 | 654.46 | 15.1M |
| 2025-02-27 | 639.40 | 645.66 | 637.92 | 642.73 | 12.2M |
| 2025-02-26 | 645.12 | 648.92 | 643.21 | 645.03 | 13.0M |
| 2025-02-25 | 645.06 | 648.17 | 643.67 | 647.40 | 11.5M |
| 2025-02-24 | 643.46 | 647.49 | 638.15 | 643.50 | 11.2M |
| 2025-02-21 | 635.28 | 642.52 | 634.74 | 640.46 | 14.1M |
| 2025-02-20 | 630.59 | 635.76 | 626.21 | 633.39 | 14.2M |
| 2025-02-19 | 628.67 | 632.77 | 627.32 | 630.42 | 11.9M |
| 2025-02-18 | 619.90 | 630.48 | 619.89 | 629.74 | 11.1M |
| 2025-02-14 | 626.75 | 630.57 | 620.76 | 621.65 | 9.2M |
| 2025-02-13 | 624.21 | 626.89 | 621.67 | 626.22 | 10.0M |
| 2025-02-12 | 616.78 | 624.73 | 616.44 | 624.20 | 10.5M |
| 2025-02-11 | 615.47 | 623.95 | 614.73 | 623.93 | 8.8M |
| 2025-02-10 | 618.03 | 618.26 | 613.19 | 616.94 | 8.5M |
| 2025-02-07 | 619.22 | 621.34 | 615.92 | 617.32 | 10.3M |
| 2025-02-06 | 621.79 | 622.61 | 617.35 | 620.69 | 10.2M |
| 2025-02-05 | 618.84 | 621.44 | 618.08 | 619.60 | 9.2M |
| 2025-02-04 | 612.77 | 616.30 | 608.60 | 615.45 | 10.1M |
| 2025-02-03 | 608.08 | 618.49 | 607.31 | 617.21 | 9.8M |
| 2025-01-31 | 612.06 | 616.59 | 611.08 | 613.90 | 15.8M |
| 2025-01-30 | 611.80 | 616.92 | 611.41 | 616.24 | 10.7M |
| 2025-01-29 | 609.53 | 611.24 | 602.74 | 605.45 | 10.8M |
| 2025-01-28 | 613.95 | 615.11 | 606.40 | 609.52 | 10.8M |
| 2025-01-27 | 608.83 | 614.18 | 602.97 | 614.08 | 14.7M |
| 2025-01-24 | 602.61 | 607.22 | 602.61 | 606.45 | 10.4M |
| 2025-01-23 | 604.34 | 605.58 | 602.74 | 604.80 | 9.9M |
| 2025-01-22 | 615.61 | 615.71 | 602.49 | 602.83 | 10.5M |
| 2025-01-21 | 616.17 | 622.18 | 616.17 | 619.02 | 10.2M |
| 2025-01-17 | 612.00 | 615.17 | 611.40 | 612.72 | 10.4M |
| 2025-01-16 | 598.88 | 612.02 | 598.74 | 611.70 | 10.8M |
| 2025-01-15 | 602.19 | 602.53 | 597.30 | 599.10 | 10.6M |
| 2025-01-14 | 588.30 | 594.40 | 587.68 | 593.71 | 10.5M |
| 2025-01-13 | 583.97 | 586.67 | 580.39 | 586.64 | 11.9M |
| 2025-01-10 | 590.26 | 591.83 | 580.27 | 583.02 | 11.0M |
| 2025-01-08 | 589.33 | 595.77 | 586.25 | 595.77 | 9.5M |
| 2025-01-07 | 590.53 | 595.43 | 590.49 | 593.34 | 10.6M |
| 2025-01-06 | 600.27 | 600.76 | 589.59 | 590.43 | 12.0M |
| 2025-01-03 | 600.60 | 604.45 | 598.25 | 602.72 | 8.3M |
| 2025-01-02 | 604.94 | 606.34 | 597.72 | 600.19 | 8.6M |