933.95
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 | 923.62 | 935.17 | 923.62 | 933.95 | 80.8M |
| 2025-09-25 | 915.31 | 921.61 | 907.59 | 920.18 | 74.4M |
| 2025-09-24 | 915.97 | 921.93 | 912.84 | 915.12 | 61.8M |
| 2025-09-23 | 929.24 | 929.85 | 912.09 | 912.85 | 68.0M |
| 2025-09-22 | 914.07 | 924.17 | 912.48 | 922.33 | 81.8M |
| 2025-09-19 | 883.41 | 906.79 | 881.81 | 904.80 | 75.6M |
| 2025-09-18 | 877.67 | 879.76 | 870.63 | 879.51 | 52.0M |
| 2025-09-17 | 872.94 | 882.49 | 869.29 | 875.13 | 48.5M |
| 2025-09-16 | 893.95 | 893.95 | 873.25 | 876.27 | 64.6M |
| 2025-09-15 | 886.39 | 893.35 | 884.09 | 892.98 | 84.4M |
| 2025-09-12 | 881.48 | 881.48 | 874.41 | 879.67 | 76.2M |
| 2025-09-11 | 868.75 | 875.90 | 867.23 | 875.77 | 56.0M |
| 2025-09-10 | 865.72 | 872.14 | 864.53 | 867.53 | 58.2M |
| 2025-09-09 | 865.24 | 866.84 | 858.64 | 861.22 | 59.6M |
| 2025-09-08 | 863.37 | 865.56 | 858.98 | 863.93 | 60.7M |
| 2025-09-05 | 848.54 | 857.48 | 846.66 | 857.25 | 56.7M |
| 2025-09-04 | 846.22 | 846.98 | 835.57 | 844.22 | 45.4M |
| 2025-09-03 | 851.52 | 853.15 | 842.13 | 847.07 | 56.3M |
| 2025-09-02 | 837.83 | 845.69 | 834.45 | 845.20 | 81.1M |
| 2025-08-29 | 819.41 | 829.96 | 815.89 | 829.57 | 54.8M |
| 2025-08-28 | 816.99 | 817.38 | 812.48 | 817.38 | 45.0M |
| 2025-08-27 | 816.77 | 816.77 | 809.28 | 813.23 | 49.0M |
| 2025-08-26 | 807.22 | 813.15 | 805.59 | 812.44 | 44.8M |
| 2025-08-25 | 805.93 | 805.93 | 800.87 | 803.07 | 39.8M |
| 2025-08-22 | 787.34 | 803.61 | 782.19 | 803.61 | 47.1M |
| 2025-08-21 | 773.61 | 786.41 | 770.62 | 786.33 | 33.0M |
| 2025-08-20 | 771.71 | 771.71 | 763.93 | 767.61 | 31.3M |
| 2025-08-19 | 791.27 | 791.27 | 772.40 | 773.80 | 36.3M |
| 2025-08-18 | 791.69 | 792.20 | 786.72 | 789.08 | 36.1M |
| 2025-08-15 | 783.73 | 791.30 | 781.43 | 790.77 | 37.8M |
| 2025-08-14 | 786.15 | 787.41 | 777.69 | 779.81 | 33.4M |
| 2025-08-13 | 795.34 | 797.38 | 785.37 | 786.46 | 38.2M |
| 2025-08-12 | 795.90 | 795.90 | 787.19 | 788.60 | 27.3M |
| 2025-08-11 | 788.62 | 795.66 | 786.53 | 793.24 | 42.4M |
| 2025-08-08 | 791.72 | 793.97 | 786.88 | 787.22 | 41.8M |
| 2025-08-07 | 790.12 | 792.48 | 783.10 | 789.05 | 42.0M |
| 2025-08-06 | 785.81 | 787.10 | 782.40 | 786.61 | 31.9M |
| 2025-08-05 | 774.92 | 783.68 | 774.52 | 783.68 | 40.6M |
| 2025-08-01 | 766.43 | 766.43 | 756.77 | 761.49 | 34.4M |
| 2025-07-31 | 771.00 | 773.70 | 769.41 | 770.88 | 46.6M |
| 2025-07-30 | 778.27 | 780.54 | 768.06 | 770.13 | 42.1M |
| 2025-07-29 | 790.92 | 790.92 | 777.14 | 777.58 | 35.9M |
| 2025-07-28 | 803.19 | 804.70 | 787.61 | 789.43 | 35.5M |
| 2025-07-25 | 801.93 | 803.35 | 795.30 | 801.13 | 32.8M |
| 2025-07-24 | 805.71 | 805.71 | 798.58 | 802.93 | 42.3M |
| 2025-07-23 | 811.23 | 811.23 | 800.69 | 804.48 | 41.0M |
| 2025-07-22 | 808.15 | 808.15 | 796.19 | 806.38 | 53.9M |
| 2025-07-21 | 803.17 | 814.73 | 801.72 | 802.80 | 43.2M |
| 2025-07-18 | 796.77 | 799.54 | 794.52 | 797.75 | 30.4M |
| 2025-07-17 | 787.82 | 791.86 | 781.83 | 791.66 | 45.4M |
| 2025-07-16 | 787.69 | 787.69 | 780.75 | 786.81 | 38.4M |
| 2025-07-15 | 790.03 | 790.04 | 779.58 | 782.77 | 32.4M |
| 2025-07-14 | 787.72 | 788.50 | 783.19 | 786.54 | 47.9M |
| 2025-07-11 | 778.04 | 785.33 | 776.71 | 783.80 | 48.9M |
| 2025-07-10 | 762.24 | 773.44 | 761.52 | 773.44 | 42.0M |
| 2025-07-09 | 755.42 | 759.24 | 753.12 | 757.53 | 29.7M |
| 2025-07-08 | 758.59 | 758.59 | 747.07 | 751.91 | 44.2M |
| 2025-07-07 | 756.12 | 758.79 | 748.57 | 757.62 | 48.1M |
| 2025-07-04 | 754.18 | 755.54 | 749.98 | 755.22 | 18.5M |
| 2025-07-03 | 753.37 | 755.24 | 749.98 | 754.08 | 28.3M |
| 2025-07-02 | 739.11 | 751.89 | 739.11 | 751.85 | 51.1M |
| 2025-06-30 | 728.29 | 733.79 | 725.69 | 733.37 | 36.4M |
| 2025-06-27 | 726.90 | 726.90 | 719.26 | 724.26 | 36.1M |
| 2025-06-26 | 721.56 | 729.18 | 719.44 | 728.79 | 41.0M |
| 2025-06-25 | 716.01 | 718.72 | 712.11 | 718.72 | 36.4M |
| 2025-06-24 | 712.66 | 713.67 | 704.11 | 712.52 | 41.3M |
| 2025-06-23 | 713.77 | 717.66 | 710.13 | 710.68 | 35.3M |
| 2025-06-20 | 717.37 | 717.51 | 710.06 | 711.18 | 45.2M |
| 2025-06-19 | 719.76 | 719.76 | 713.13 | 715.97 | 21.0M |
| 2025-06-18 | 723.11 | 724.53 | 717.08 | 718.64 | 45.1M |
| 2025-06-17 | 727.93 | 729.51 | 720.88 | 722.84 | 44.5M |
| 2025-06-16 | 727.00 | 730.81 | 723.93 | 725.38 | 38.5M |
| 2025-06-13 | 723.56 | 723.56 | 717.31 | 721.13 | 36.7M |
| 2025-06-12 | 722.87 | 722.87 | 719.90 | 721.79 | 31.0M |
| 2025-06-11 | 723.10 | 726.52 | 720.10 | 721.52 | 33.3M |
| 2025-06-10 | 727.69 | 728.48 | 713.91 | 717.30 | 38.5M |
| 2025-06-09 | 729.07 | 729.89 | 721.83 | 725.90 | 49.3M |
| 2025-06-06 | 722.99 | 722.99 | 712.64 | 721.60 | 50.0M |
| 2025-06-05 | 721.68 | 725.43 | 715.02 | 718.27 | 57.2M |
| 2025-06-04 | 718.49 | 720.66 | 715.61 | 719.43 | 48.3M |
| 2025-06-03 | 710.13 | 717.23 | 706.52 | 717.23 | 48.7M |
| 2025-06-02 | 700.15 | 707.41 | 698.43 | 707.41 | 59.5M |
| 2025-05-30 | 694.83 | 694.83 | 689.41 | 694.40 | 38.6M |
| 2025-05-29 | 704.45 | 704.45 | 696.13 | 696.88 | 46.2M |
| 2025-05-28 | 703.27 | 703.27 | 695.36 | 702.40 | 54.0M |
| 2025-05-27 | 702.51 | 705.70 | 699.15 | 702.91 | 48.4M |
| 2025-05-26 | 694.56 | 698.31 | 692.39 | 697.77 | 29.5M |
| 2025-05-23 | 678.46 | 688.41 | 676.47 | 686.66 | 38.9M |
| 2025-05-22 | 682.55 | 683.16 | 676.72 | 678.55 | 36.0M |
| 2025-05-21 | 688.53 | 690.48 | 678.68 | 678.68 | 36.4M |
| 2025-05-20 | 677.61 | 693.70 | 674.95 | 692.74 | 43.4M |
| 2025-05-16 | 667.26 | 674.82 | 665.96 | 672.84 | 29.3M |
| 2025-05-15 | 659.14 | 670.55 | 656.60 | 667.45 | 22.4M |
| 2025-05-14 | 668.57 | 668.57 | 658.49 | 658.65 | 29.9M |
| 2025-05-13 | 675.03 | 676.49 | 665.44 | 665.82 | 29.3M |
| 2025-05-12 | 686.05 | 686.47 | 673.07 | 674.98 | 34.7M |
| 2025-05-09 | 682.11 | 684.37 | 677.73 | 683.40 | 28.9M |
| 2025-05-08 | 670.07 | 680.05 | 670.07 | 679.04 | 28.7M |
| 2025-05-07 | 667.70 | 668.50 | 664.46 | 667.26 | 31.8M |
| 2025-05-06 | 657.31 | 666.40 | 655.86 | 665.55 | 38.7M |
| 2025-05-05 | 659.82 | 660.75 | 656.04 | 656.04 | 26.4M |
| 2025-05-02 | 648.81 | 656.83 | 648.58 | 656.40 | 23.8M |
| 2025-05-01 | 654.62 | 656.16 | 646.04 | 646.15 | 24.8M |
| 2025-04-30 | 651.80 | 654.27 | 645.46 | 653.62 | 54.9M |
| 2025-04-29 | 655.05 | 656.48 | 651.52 | 654.81 | 24.2M |
| 2025-04-28 | 655.83 | 656.13 | 648.54 | 653.18 | 24.3M |
| 2025-04-25 | 651.20 | 654.22 | 647.17 | 653.82 | 25.9M |
| 2025-04-24 | 637.99 | 650.35 | 637.10 | 650.35 | 30.2M |
| 2025-04-23 | 631.31 | 637.25 | 631.16 | 635.43 | 43.5M |
| 2025-04-22 | 637.12 | 639.23 | 629.73 | 630.80 | 52.7M |
| 2025-04-21 | 639.44 | 639.88 | 626.99 | 630.92 | 45.1M |
| 2025-04-17 | 640.11 | 640.11 | 629.01 | 633.83 | 28.1M |
| 2025-04-16 | 635.20 | 641.63 | 634.22 | 638.87 | 33.7M |
| 2025-04-15 | 628.55 | 630.42 | 626.53 | 630.04 | 27.8M |
| 2025-04-14 | 624.84 | 628.80 | 618.34 | 628.33 | 30.5M |
| 2025-04-11 | 599.50 | 615.80 | 599.02 | 615.80 | 40.6M |
| 2025-04-10 | 598.48 | 598.48 | 586.49 | 592.38 | 34.5M |
| 2025-04-09 | 565.47 | 600.44 | 562.86 | 598.66 | 45.2M |
| 2025-04-08 | 582.10 | 585.63 | 559.77 | 561.76 | 32.2M |
| 2025-04-07 | 552.33 | 578.11 | 546.10 | 567.42 | 42.5M |
| 2025-04-04 | 602.56 | 603.33 | 573.78 | 575.92 | 49.4M |
| 2025-04-03 | 612.97 | 616.74 | 607.12 | 614.28 | 30.7M |
| 2025-04-02 | 625.43 | 632.96 | 624.06 | 631.15 | 27.5M |
| 2025-04-01 | 628.33 | 628.91 | 623.01 | 626.19 | 25.4M |
| 2025-03-31 | 627.93 | 628.31 | 618.54 | 628.30 | 65.4M |
| 2025-03-28 | 640.72 | 641.53 | 631.60 | 633.63 | 34.1M |
| 2025-03-27 | 638.99 | 641.81 | 636.18 | 640.42 | 29.7M |
| 2025-03-26 | 648.81 | 648.81 | 635.91 | 638.06 | 26.0M |
| 2025-03-25 | 644.61 | 648.63 | 643.88 | 646.63 | 41.9M |
| 2025-03-24 | 640.28 | 643.97 | 640.28 | 643.76 | 25.0M |
| 2025-03-21 | 639.63 | 639.63 | 633.61 | 637.79 | 28.0M |
| 2025-03-20 | 636.30 | 641.04 | 636.03 | 640.78 | 27.7M |
| 2025-03-19 | 632.79 | 638.98 | 628.54 | 638.43 | 34.6M |
| 2025-03-18 | 633.67 | 633.97 | 629.53 | 631.34 | 39.0M |
| 2025-03-17 | 621.80 | 630.69 | 621.28 | 630.69 | 37.1M |
| 2025-03-14 | 617.98 | 622.02 | 614.90 | 621.13 | 31.5M |
| 2025-03-13 | 614.05 | 618.84 | 610.31 | 613.17 | 32.6M |
| 2025-03-12 | 603.94 | 614.11 | 603.87 | 613.98 | 25.5M |
| 2025-03-11 | 594.66 | 603.31 | 594.66 | 601.89 | 25.0M |
| 2025-03-10 | 611.43 | 611.43 | 591.72 | 594.74 | 30.4M |
| 2025-03-07 | 606.26 | 614.31 | 603.24 | 614.30 | 27.1M |
| 2025-03-06 | 606.28 | 607.34 | 600.12 | 605.24 | 28.5M |
| 2025-03-05 | 595.88 | 608.09 | 593.01 | 607.75 | 31.6M |
| 2025-03-04 | 589.43 | 596.47 | 579.15 | 594.07 | 37.4M |
| 2025-03-03 | 618.18 | 621.27 | 594.83 | 595.24 | 39.2M |
| 2025-02-28 | 612.71 | 614.64 | 606.66 | 614.64 | 34.3M |
| 2025-02-27 | 630.81 | 633.69 | 614.27 | 615.84 | 30.5M |
| 2025-02-26 | 617.03 | 630.18 | 616.52 | 629.86 | 37.1M |
| 2025-02-25 | 624.88 | 626.01 | 607.46 | 616.63 | 46.2M |
| 2025-02-24 | 638.15 | 638.19 | 622.77 | 626.83 | 39.9M |
| 2025-02-21 | 646.84 | 646.84 | 632.78 | 634.69 | 45.2M |
| 2025-02-20 | 642.00 | 644.10 | 639.83 | 644.10 | 40.4M |
| 2025-02-19 | 642.33 | 642.34 | 637.13 | 638.80 | 47.4M |
| 2025-02-18 | 645.11 | 645.96 | 640.58 | 641.90 | 36.3M |
| 2025-02-14 | 650.81 | 650.81 | 639.89 | 640.26 | 34.1M |
| 2025-02-13 | 644.34 | 648.26 | 643.26 | 647.92 | 28.4M |
| 2025-02-12 | 633.16 | 642.50 | 631.60 | 641.62 | 31.1M |
| 2025-02-11 | 641.47 | 641.47 | 633.99 | 634.54 | 29.0M |
| 2025-02-10 | 646.49 | 647.84 | 641.50 | 642.94 | 39.5M |
| 2025-02-07 | 643.41 | 644.71 | 636.88 | 639.28 | 38.9M |
| 2025-02-06 | 642.88 | 644.01 | 636.11 | 639.51 | 33.7M |
| 2025-02-05 | 636.97 | 642.63 | 636.86 | 641.95 | 48.1M |
| 2025-02-04 | 623.87 | 637.26 | 623.23 | 636.57 | 32.9M |
| 2025-02-03 | 609.12 | 623.37 | 609.06 | 620.67 | 36.3M |
| 2025-01-31 | 631.54 | 634.05 | 621.92 | 623.75 | 40.9M |
| 2025-01-30 | 618.21 | 627.93 | 617.96 | 627.93 | 41.7M |
| 2025-01-29 | 611.47 | 613.88 | 607.40 | 613.59 | 38.9M |
| 2025-01-28 | 606.66 | 610.21 | 602.57 | 609.43 | 26.7M |
| 2025-01-27 | 613.94 | 614.74 | 601.11 | 602.84 | 35.6M |
| 2025-01-24 | 621.15 | 625.61 | 620.41 | 621.25 | 34.9M |
| 2025-01-23 | 617.14 | 618.22 | 614.95 | 616.94 | 27.1M |
| 2025-01-22 | 617.53 | 619.93 | 613.08 | 618.05 | 30.6M |
| 2025-01-21 | 617.38 | 618.49 | 612.13 | 614.17 | 34.0M |
| 2025-01-20 | 619.45 | 619.52 | 614.19 | 618.73 | 24.3M |
| 2025-01-17 | 612.11 | 616.34 | 610.16 | 616.34 | 25.7M |
| 2025-01-16 | 609.97 | 611.85 | 607.67 | 608.44 | 26.9M |
| 2025-01-15 | 607.42 | 609.45 | 605.63 | 607.82 | 28.6M |
| 2025-01-14 | 601.94 | 604.24 | 599.95 | 603.53 | 23.3M |
| 2025-01-13 | 605.56 | 606.28 | 597.29 | 600.77 | 22.5M |
| 2025-01-10 | 614.08 | 614.08 | 607.20 | 608.42 | 21.8M |
| 2025-01-09 | 612.44 | 615.95 | 611.28 | 615.08 | 16.8M |
| 2025-01-08 | 612.17 | 612.86 | 606.02 | 610.13 | 25.8M |
| 2025-01-07 | 620.64 | 621.21 | 611.10 | 612.91 | 29.4M |
| 2025-01-06 | 624.13 | 625.06 | 617.21 | 618.19 | 28.3M |
| 2025-01-03 | 617.85 | 623.70 | 616.76 | 623.29 | 25.8M |
| 2025-01-02 | 603.24 | 618.18 | 603.24 | 617.35 | 35.5M |