703.65
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 704.01 | 704.20 | 702.46 | 703.65 | 10.7M |
| 2025-09-26 | 703.28 | 703.75 | 702.83 | 703.68 | 10.2M |
| 2025-09-25 | 703.03 | 703.33 | 702.17 | 702.48 | 14.4M |
| 2025-09-24 | 705.27 | 705.45 | 702.82 | 702.87 | 9.4M |
| 2025-09-23 | 704.35 | 705.10 | 703.46 | 703.68 | 10.5M |
| 2025-09-22 | 703.74 | 704.11 | 702.83 | 703.97 | 9.2M |
| 2025-09-19 | 705.19 | 705.32 | 702.32 | 703.49 | 9.7M |
| 2025-09-18 | 704.20 | 705.49 | 703.90 | 704.64 | 10.5M |
| 2025-09-17 | 704.46 | 705.25 | 703.40 | 703.69 | 10.4M |
| 2025-09-16 | 703.75 | 703.94 | 702.99 | 703.75 | 11.8M |
| 2025-09-15 | 706.53 | 706.62 | 704.11 | 705.50 | 13.2M |
| 2025-09-12 | 706.87 | 707.09 | 705.79 | 707.05 | 14.6M |
| 2025-09-11 | 705.99 | 707.51 | 705.84 | 706.44 | 16.2M |
| 2025-09-10 | 705.13 | 705.94 | 704.58 | 704.93 | 19.7M |
| 2025-09-09 | 703.22 | 704.66 | 702.01 | 703.61 | 11.7M |
| 2025-09-08 | 701.99 | 704.28 | 701.99 | 703.55 | 12.6M |
| 2025-09-05 | 700.28 | 702.86 | 700.09 | 702.31 | 16.0M |
| 2025-09-04 | 698.33 | 699.99 | 697.75 | 699.99 | 16.8M |
| 2025-09-03 | 697.64 | 697.97 | 696.49 | 697.31 | 10.7M |
| 2025-09-02 | 696.31 | 697.06 | 695.48 | 696.81 | 11.8M |
| 2025-08-29 | 698.30 | 698.44 | 695.43 | 695.54 | 23.6M |
| 2025-08-28 | 699.05 | 699.45 | 697.77 | 698.51 | 11.1M |
| 2025-08-27 | 700.02 | 700.48 | 698.83 | 700.42 | 10.5M |
| 2025-08-26 | 701.38 | 701.60 | 699.50 | 699.50 | 8.5M |
| 2025-08-25 | 700.55 | 701.48 | 699.86 | 700.50 | 8.7M |
| 2025-08-22 | 699.85 | 701.15 | 699.06 | 700.68 | 10.5M |
| 2025-08-21 | 699.13 | 699.19 | 698.36 | 698.56 | 10.5M |
| 2025-08-20 | 699.05 | 699.05 | 697.49 | 698.40 | 13.7M |
| 2025-08-19 | 699.06 | 699.44 | 698.31 | 698.60 | 13.3M |
| 2025-08-18 | 697.32 | 698.63 | 697.23 | 698.63 | 11.4M |
| 2025-08-15 | 698.72 | 698.81 | 697.43 | 697.43 | 11.7M |
| 2025-08-14 | 699.20 | 699.37 | 698.32 | 698.70 | 9.3M |
| 2025-08-13 | 699.17 | 699.26 | 698.43 | 698.54 | 14.1M |
| 2025-08-12 | 696.47 | 698.52 | 696.44 | 698.33 | 10.7M |
| 2025-08-11 | 696.59 | 696.76 | 696.00 | 696.56 | 9.9M |
| 2025-08-08 | 694.18 | 695.39 | 693.97 | 695.30 | 7.4M |
| 2025-08-07 | 694.70 | 696.21 | 693.82 | 694.36 | 10.3M |
| 2025-08-06 | 695.24 | 696.10 | 694.41 | 694.90 | 9.5M |
| 2025-08-05 | 697.00 | 697.91 | 695.80 | 696.29 | 9.6M |
| 2025-08-01 | 695.85 | 695.85 | 693.52 | 694.16 | 11.3M |
| 2025-07-31 | 696.88 | 698.92 | 696.11 | 698.15 | 25.5M |
| 2025-07-30 | 695.55 | 696.85 | 695.08 | 695.99 | 14.4M |
| 2025-07-29 | 693.50 | 695.06 | 692.91 | 695.06 | 16.1M |
| 2025-07-28 | 693.17 | 693.17 | 691.86 | 692.28 | 15.8M |
| 2025-07-25 | 691.25 | 692.65 | 691.16 | 692.46 | 15.9M |
| 2025-07-24 | 689.65 | 690.45 | 689.24 | 689.33 | 12.8M |
| 2025-07-23 | 688.49 | 689.47 | 688.11 | 689.47 | 12.2M |
| 2025-07-22 | 690.57 | 690.57 | 688.29 | 689.74 | 11.1M |
| 2025-07-21 | 692.26 | 692.53 | 690.37 | 691.60 | 10.5M |
| 2025-07-18 | 690.62 | 692.29 | 690.39 | 691.82 | 12.4M |
| 2025-07-17 | 688.86 | 691.59 | 688.86 | 691.59 | 16.1M |
| 2025-07-16 | 687.56 | 688.81 | 684.82 | 688.23 | 13.0M |
| 2025-07-15 | 689.36 | 689.59 | 686.80 | 686.80 | 10.5M |
| 2025-07-14 | 689.98 | 690.26 | 688.11 | 688.84 | 10.5M |
| 2025-07-11 | 690.91 | 690.95 | 689.06 | 689.75 | 11.6M |
| 2025-07-10 | 689.73 | 691.08 | 689.73 | 691.08 | 13.2M |
| 2025-07-09 | 688.43 | 690.02 | 688.43 | 689.56 | 12.8M |
| 2025-07-08 | 684.40 | 687.63 | 684.34 | 687.63 | 15.6M |
| 2025-07-07 | 685.09 | 685.23 | 683.62 | 683.62 | 12.4M |
| 2025-07-04 | 683.72 | 684.43 | 683.48 | 684.43 | 6.1M |
| 2025-07-03 | 682.25 | 683.41 | 682.13 | 683.08 | 6.0M |
| 2025-07-02 | 679.52 | 683.54 | 679.15 | 683.54 | 12.3M |
| 2025-06-30 | 677.67 | 678.11 | 676.13 | 677.31 | 49.1M |
| 2025-06-27 | 676.44 | 679.96 | 676.43 | 677.23 | 11.9M |
| 2025-06-26 | 673.88 | 676.09 | 673.88 | 675.91 | 12.3M |
| 2025-06-25 | 676.54 | 676.64 | 674.86 | 675.52 | 12.7M |
| 2025-06-24 | 672.20 | 675.71 | 672.12 | 675.04 | 11.8M |
| 2025-06-23 | 671.90 | 672.34 | 670.61 | 672.16 | 10.1M |
| 2025-06-20 | 670.14 | 671.51 | 669.92 | 670.76 | 12.3M |
| 2025-06-19 | 669.51 | 670.31 | 669.23 | 670.24 | 10.8M |
| 2025-06-18 | 667.44 | 669.46 | 667.38 | 668.85 | 11.0M |
| 2025-06-17 | 666.44 | 667.82 | 665.91 | 665.91 | 10.4M |
| 2025-06-16 | 665.21 | 666.95 | 665.21 | 665.74 | 12.4M |
| 2025-06-13 | 668.74 | 668.84 | 665.46 | 666.04 | 11.0M |
| 2025-06-12 | 670.26 | 670.98 | 669.03 | 669.59 | 13.0M |
| 2025-06-11 | 673.71 | 673.71 | 672.33 | 672.40 | 15.8M |
| 2025-06-10 | 673.59 | 673.70 | 672.81 | 673.24 | 12.1M |
| 2025-06-09 | 671.58 | 673.45 | 671.58 | 673.15 | 11.5M |
| 2025-06-06 | 672.84 | 672.97 | 671.38 | 671.38 | 10.1M |
| 2025-06-05 | 671.57 | 672.84 | 671.32 | 671.50 | 12.9M |
| 2025-06-04 | 670.48 | 672.18 | 670.13 | 671.70 | 14.1M |
| 2025-06-03 | 669.14 | 670.67 | 668.77 | 670.35 | 15.1M |
| 2025-06-02 | 666.54 | 667.79 | 665.64 | 667.52 | 15.0M |
| 2025-05-30 | 668.31 | 668.38 | 666.80 | 667.92 | 41.2M |
| 2025-05-29 | 668.23 | 669.72 | 668.23 | 669.31 | 11.6M |
| 2025-05-28 | 670.08 | 670.14 | 668.24 | 668.24 | 13.9M |
| 2025-05-27 | 666.35 | 669.87 | 665.74 | 668.07 | 15.7M |
| 2025-05-26 | 662.57 | 664.59 | 662.47 | 664.38 | 11.7M |
| 2025-05-23 | 661.90 | 663.36 | 660.60 | 663.36 | 11.0M |
| 2025-05-22 | 665.06 | 665.66 | 664.35 | 664.84 | 14.1M |
| 2025-05-21 | 669.98 | 670.28 | 664.25 | 664.25 | 13.3M |
| 2025-05-20 | 673.40 | 675.04 | 672.27 | 673.07 | 10.0M |
| 2025-05-16 | 673.47 | 674.28 | 672.14 | 674.23 | 12.0M |
| 2025-05-15 | 673.59 | 674.43 | 672.62 | 673.65 | 15.1M |
| 2025-05-14 | 673.76 | 674.39 | 672.75 | 672.75 | 13.3M |
| 2025-05-13 | 673.42 | 674.46 | 672.94 | 674.08 | 14.0M |
| 2025-05-12 | 671.51 | 673.87 | 671.31 | 672.88 | 14.8M |
| 2025-05-09 | 666.47 | 667.39 | 666.47 | 667.17 | 10.5M |
| 2025-05-08 | 663.54 | 667.10 | 663.48 | 665.19 | 18.0M |
| 2025-05-07 | 658.40 | 661.97 | 658.35 | 660.49 | 9.1M |
| 2025-05-06 | 657.11 | 658.26 | 656.53 | 658.26 | 9.2M |
| 2025-05-05 | 658.64 | 659.12 | 657.90 | 657.93 | 12.2M |
| 2025-05-02 | 657.23 | 659.00 | 656.71 | 657.81 | 13.8M |
| 2025-05-01 | 655.33 | 658.02 | 654.87 | 657.37 | 16.9M |
| 2025-04-30 | 654.34 | 654.70 | 652.05 | 654.70 | 16.7M |
| 2025-04-29 | 654.89 | 656.34 | 654.66 | 656.34 | 13.2M |
| 2025-04-28 | 654.38 | 656.18 | 654.06 | 654.98 | 11.0M |
| 2025-04-25 | 654.50 | 654.67 | 652.85 | 653.50 | 11.8M |
| 2025-04-24 | 651.16 | 654.63 | 650.61 | 654.45 | 15.0M |
| 2025-04-23 | 648.19 | 652.20 | 648.17 | 649.97 | 13.6M |
| 2025-04-22 | 641.81 | 644.71 | 641.81 | 644.68 | 13.9M |
| 2025-04-21 | 641.31 | 641.31 | 639.36 | 639.51 | 11.2M |
| 2025-04-17 | 644.34 | 645.35 | 642.68 | 643.66 | 11.7M |
| 2025-04-16 | 644.64 | 645.62 | 643.18 | 643.97 | 11.2M |
| 2025-04-15 | 639.31 | 646.13 | 639.26 | 644.76 | 14.7M |
| 2025-04-14 | 634.95 | 638.75 | 634.71 | 638.41 | 11.8M |
| 2025-04-11 | 630.87 | 632.97 | 629.45 | 632.90 | 19.6M |
| 2025-04-10 | 647.88 | 647.88 | 633.66 | 634.62 | 16.6M |
| 2025-04-09 | 641.97 | 652.98 | 634.21 | 652.98 | 22.1M |
| 2025-04-08 | 646.67 | 650.49 | 643.95 | 643.95 | 16.9M |
| 2025-04-07 | 650.69 | 652.41 | 644.83 | 644.83 | 20.6M |
| 2025-04-04 | 669.67 | 669.67 | 656.12 | 656.76 | 22.8M |
| 2025-04-03 | 672.31 | 672.35 | 667.70 | 668.21 | 16.4M |
| 2025-04-02 | 680.07 | 682.65 | 680.07 | 682.16 | 10.8M |
| 2025-04-01 | 683.23 | 683.83 | 679.56 | 680.76 | 13.2M |
| 2025-03-31 | 681.98 | 682.73 | 681.33 | 682.69 | 50.8M |
| 2025-03-28 | 684.82 | 684.82 | 681.28 | 681.28 | 11.2M |
| 2025-03-27 | 685.51 | 685.78 | 684.26 | 684.95 | 11.4M |
| 2025-03-26 | 688.04 | 688.04 | 684.48 | 684.48 | 11.6M |
| 2025-03-25 | 688.80 | 689.35 | 687.98 | 689.35 | 11.6M |
| 2025-03-24 | 690.50 | 690.50 | 688.42 | 688.42 | 12.5M |
| 2025-03-21 | 688.77 | 690.03 | 688.27 | 689.24 | 13.4M |
| 2025-03-20 | 690.00 | 690.23 | 687.93 | 688.39 | 8.7M |
| 2025-03-19 | 685.91 | 688.77 | 685.81 | 688.57 | 14.5M |
| 2025-03-18 | 685.06 | 685.47 | 684.60 | 685.45 | 11.4M |
| 2025-03-17 | 685.14 | 685.97 | 684.90 | 685.97 | 9.7M |
| 2025-03-14 | 684.71 | 686.07 | 684.58 | 685.63 | 10.7M |
| 2025-03-13 | 684.97 | 685.90 | 684.39 | 684.82 | 10.5M |
| 2025-03-12 | 684.67 | 685.71 | 683.54 | 685.27 | 10.1M |
| 2025-03-11 | 684.84 | 686.91 | 683.63 | 685.41 | 11.9M |
| 2025-03-10 | 688.06 | 688.06 | 685.32 | 685.32 | 11.3M |
| 2025-03-07 | 689.26 | 689.26 | 687.22 | 687.56 | 11.7M |
| 2025-03-06 | 690.22 | 690.24 | 686.75 | 686.75 | 14.2M |
| 2025-03-05 | 690.89 | 692.05 | 689.96 | 692.05 | 11.2M |
| 2025-03-04 | 697.82 | 697.91 | 691.66 | 693.81 | 14.6M |
| 2025-03-03 | 699.26 | 701.37 | 697.02 | 697.02 | 11.4M |
| 2025-02-28 | 699.54 | 700.68 | 698.75 | 698.98 | 19.6M |
| 2025-02-27 | 698.04 | 699.59 | 697.82 | 698.77 | 14.5M |
| 2025-02-26 | 697.32 | 697.65 | 695.30 | 696.31 | 13.3M |
| 2025-02-25 | 695.13 | 696.55 | 694.71 | 695.69 | 11.6M |
| 2025-02-24 | 692.81 | 694.62 | 692.78 | 693.61 | 12.6M |
| 2025-02-21 | 692.97 | 693.81 | 691.94 | 691.94 | 9.6M |
| 2025-02-20 | 693.93 | 694.06 | 691.59 | 692.67 | 10.1M |
| 2025-02-19 | 693.86 | 694.86 | 693.79 | 694.16 | 16.6M |
| 2025-02-18 | 695.15 | 695.41 | 693.56 | 693.75 | 10.1M |
| 2025-02-14 | 692.97 | 694.93 | 692.45 | 694.87 | 9.7M |
| 2025-02-13 | 694.75 | 694.91 | 692.80 | 693.74 | 12.9M |
| 2025-02-12 | 693.18 | 693.33 | 691.60 | 693.07 | 14.3M |
| 2025-02-11 | 694.79 | 695.17 | 694.10 | 695.17 | 8.7M |
| 2025-02-10 | 695.43 | 695.57 | 694.99 | 695.38 | 9.1M |
| 2025-02-07 | 694.49 | 695.71 | 693.03 | 693.83 | 8.4M |
| 2025-02-06 | 697.22 | 697.81 | 695.30 | 695.74 | 9.7M |
| 2025-02-05 | 692.88 | 696.68 | 692.43 | 695.55 | 10.8M |
| 2025-02-04 | 693.36 | 693.94 | 692.52 | 693.23 | 11.9M |
| 2025-02-03 | 702.38 | 702.45 | 696.96 | 697.99 | 12.4M |
| 2025-01-31 | 702.37 | 704.12 | 698.85 | 700.00 | 24.0M |
| 2025-01-30 | 700.06 | 705.31 | 699.66 | 700.84 | 12.6M |
| 2025-01-29 | 703.04 | 703.40 | 699.40 | 700.22 | 11.8M |
| 2025-01-28 | 703.57 | 703.57 | 701.44 | 701.44 | 10.7M |
| 2025-01-27 | 701.25 | 703.10 | 700.64 | 703.10 | 14.2M |
| 2025-01-24 | 700.34 | 701.23 | 699.84 | 700.73 | 11.7M |
| 2025-01-23 | 700.42 | 701.45 | 699.53 | 701.36 | 10.9M |
| 2025-01-22 | 702.30 | 702.68 | 700.89 | 701.05 | 12.1M |
| 2025-01-21 | 699.86 | 702.22 | 699.03 | 702.22 | 17.1M |
| 2025-01-20 | 694.64 | 696.51 | 693.40 | 696.44 | 13.3M |
| 2025-01-17 | 698.77 | 699.07 | 696.55 | 696.76 | 13.4M |
| 2025-01-16 | 693.94 | 697.66 | 693.71 | 696.20 | 13.9M |
| 2025-01-15 | 688.95 | 693.32 | 688.84 | 693.32 | 14.0M |
| 2025-01-14 | 686.70 | 687.17 | 686.31 | 686.66 | 16.0M |
| 2025-01-13 | 687.38 | 687.52 | 685.42 | 686.33 | 17.4M |
| 2025-01-10 | 690.91 | 691.11 | 688.44 | 688.44 | 19.4M |
| 2025-01-09 | 694.04 | 694.16 | 693.01 | 693.49 | 15.9M |
| 2025-01-08 | 693.75 | 693.93 | 691.86 | 693.93 | 16.8M |
| 2025-01-07 | 696.53 | 696.77 | 692.70 | 692.82 | 14.1M |
| 2025-01-06 | 695.87 | 697.87 | 695.46 | 697.33 | 9.5M |
| 2025-01-03 | 694.09 | 699.09 | 693.99 | 698.78 | 10.4M |
| 2025-01-02 | 691.26 | 693.85 | 691.26 | 693.85 | 11.4M |