588.80
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 | 584.45 | 597.40 | 572.00 | 588.80 | 0.9M |
| 2025-09-25 | 594.80 | 594.80 | 581.20 | 582.85 | 0.3M |
| 2025-09-24 | 598.00 | 603.00 | 587.50 | 589.15 | 0.3M |
| 2025-09-23 | 600.00 | 603.95 | 591.70 | 596.60 | 0.3M |
| 2025-09-22 | 606.00 | 614.50 | 598.20 | 599.85 | 0.4M |
| 2025-09-19 | 616.90 | 617.50 | 607.95 | 610.95 | 0.4M |
| 2025-09-18 | 621.25 | 623.70 | 613.00 | 615.35 | 0.5M |
| 2025-09-17 | 619.95 | 625.75 | 613.10 | 619.05 | 0.6M |
| 2025-09-16 | 597.90 | 626.20 | 596.30 | 615.35 | 2.6M |
| 2025-09-15 | 595.40 | 607.00 | 592.70 | 594.45 | 0.5M |
| 2025-09-12 | 593.00 | 605.60 | 588.30 | 592.75 | 0.6M |
| 2025-09-11 | 591.00 | 596.80 | 590.00 | 590.85 | 0.3M |
| 2025-09-10 | 590.00 | 596.60 | 589.05 | 591.00 | 0.4M |
| 2025-09-09 | 595.00 | 595.00 | 585.55 | 587.65 | 0.3M |
| 2025-09-08 | 593.55 | 599.70 | 590.50 | 591.60 | 0.3M |
| 2025-09-05 | 600.00 | 600.30 | 584.75 | 588.25 | 0.5M |
| 2025-09-04 | 615.15 | 618.00 | 597.00 | 598.55 | 0.5M |
| 2025-09-03 | 590.00 | 624.85 | 585.55 | 612.40 | 3.1M |
| 2025-09-02 | 590.00 | 593.00 | 583.00 | 585.80 | 0.5M |
| 2025-09-01 | 584.00 | 593.00 | 582.55 | 587.20 | 0.3M |
| 2025-08-29 | 586.95 | 591.95 | 581.40 | 583.55 | 0.3M |
| 2025-08-28 | 596.00 | 600.90 | 586.00 | 589.85 | 0.5M |
| 2025-08-26 | 607.55 | 613.35 | 592.00 | 601.05 | 0.8M |
| 2025-08-25 | 621.00 | 622.25 | 605.20 | 609.40 | 0.5M |
| 2025-08-22 | 620.00 | 628.90 | 612.55 | 621.15 | 1.0M |
| 2025-08-21 | 581.00 | 647.00 | 580.55 | 620.05 | 10.3M |
| 2025-08-20 | 585.00 | 588.85 | 579.25 | 580.60 | 0.4M |
| 2025-08-19 | 578.00 | 588.55 | 570.50 | 586.90 | 0.7M |
| 2025-08-18 | 559.90 | 588.50 | 558.00 | 571.35 | 1.3M |
| 2025-08-14 | 555.50 | 558.80 | 545.65 | 554.80 | 0.6M |
| 2025-08-13 | 556.00 | 556.30 | 542.25 | 550.85 | 0.6M |
| 2025-08-12 | 567.90 | 574.40 | 550.00 | 550.95 | 0.5M |
| 2025-08-11 | 557.75 | 565.85 | 545.00 | 563.00 | 0.9M |
| 2025-08-08 | 570.40 | 576.80 | 554.40 | 556.65 | 0.5M |
| 2025-08-07 | 565.00 | 576.30 | 560.70 | 570.30 | 0.4M |
| 2025-08-06 | 579.00 | 579.55 | 568.45 | 569.95 | 0.4M |
| 2025-08-05 | 582.05 | 588.00 | 576.00 | 578.50 | 0.4M |
| 2025-08-04 | 575.55 | 584.20 | 570.15 | 580.85 | 0.4M |
| 2025-08-01 | 580.70 | 590.30 | 573.95 | 575.55 | 0.5M |
| 2025-07-31 | 576.00 | 589.00 | 572.00 | 583.55 | 0.6M |
| 2025-07-30 | 594.05 | 597.05 | 586.10 | 588.50 | 0.6M |
| 2025-07-29 | 572.00 | 601.00 | 566.55 | 591.25 | 1.4M |
| 2025-07-28 | 601.30 | 604.30 | 573.40 | 576.90 | 1.5M |
| 2025-07-25 | 622.00 | 622.00 | 599.45 | 601.30 | 0.9M |
| 2025-07-24 | 614.00 | 629.50 | 607.05 | 622.00 | 1.3M |
| 2025-07-23 | 625.10 | 625.50 | 605.00 | 615.55 | 1.7M |
| 2025-07-22 | 630.10 | 636.70 | 625.00 | 625.80 | 0.6M |
| 2025-07-21 | 639.00 | 642.45 | 629.00 | 630.10 | 0.6M |
| 2025-07-18 | 648.00 | 651.80 | 637.00 | 638.70 | 0.7M |
| 2025-07-17 | 653.65 | 659.80 | 646.00 | 647.50 | 1.1M |
| 2025-07-16 | 655.00 | 660.00 | 651.35 | 653.65 | 1.5M |
| 2025-07-15 | 645.00 | 668.00 | 627.45 | 653.20 | 6.9M |
| 2025-07-14 | 693.70 | 703.80 | 688.00 | 698.40 | 0.6M |
| 2025-07-11 | 701.00 | 703.95 | 692.00 | 693.65 | 0.4M |
| 2025-07-10 | 696.60 | 709.00 | 696.60 | 701.65 | 0.5M |
| 2025-07-09 | 699.40 | 703.60 | 694.00 | 695.90 | 0.4M |
| 2025-07-08 | 700.85 | 703.70 | 694.60 | 697.85 | 0.4M |
| 2025-07-07 | 705.00 | 707.95 | 700.00 | 700.85 | 0.4M |
| 2025-07-04 | 707.10 | 710.50 | 701.80 | 705.45 | 0.5M |
| 2025-07-03 | 709.10 | 716.90 | 703.20 | 706.60 | 0.7M |
| 2025-07-02 | 708.05 | 713.65 | 704.00 | 708.95 | 0.5M |
| 2025-07-01 | 716.80 | 718.95 | 706.05 | 708.00 | 0.6M |
| 2025-06-30 | 720.85 | 722.00 | 712.25 | 714.60 | 0.7M |
| 2025-06-27 | 721.00 | 724.80 | 715.15 | 718.45 | 0.8M |
| 2025-06-26 | 715.00 | 731.90 | 712.20 | 718.20 | 4.5M |
| 2025-06-25 | 704.00 | 704.40 | 695.40 | 697.45 | 0.6M |
| 2025-06-24 | 704.00 | 705.90 | 696.05 | 701.10 | 0.5M |
| 2025-06-23 | 700.00 | 706.70 | 693.00 | 695.95 | 0.7M |
| 2025-06-20 | 681.95 | 712.00 | 681.80 | 701.50 | 1.1M |
| 2025-06-19 | 695.30 | 698.75 | 681.10 | 682.65 | 0.7M |
| 2025-06-18 | 699.00 | 708.60 | 691.05 | 698.00 | 0.8M |
| 2025-06-17 | 692.35 | 712.45 | 691.50 | 697.70 | 1.2M |
| 2025-06-16 | 704.50 | 708.05 | 690.00 | 692.25 | 1.0M |
| 2025-06-13 | 690.00 | 709.45 | 684.15 | 704.45 | 1.0M |
| 2025-06-12 | 713.00 | 721.65 | 701.75 | 703.00 | 0.9M |
| 2025-06-11 | 717.45 | 723.90 | 708.30 | 714.60 | 0.9M |
| 2025-06-10 | 726.10 | 727.00 | 714.05 | 715.25 | 1.0M |
| 2025-06-09 | 728.00 | 737.50 | 721.10 | 722.50 | 1.3M |
| 2025-06-06 | 727.00 | 749.95 | 722.30 | 726.70 | 3.2M |
| 2025-06-05 | 711.90 | 728.40 | 711.00 | 715.05 | 1.1M |
| 2025-06-04 | 707.00 | 715.00 | 698.25 | 706.70 | 0.9M |
| 2025-06-03 | 714.90 | 728.00 | 703.00 | 704.20 | 1.1M |
| 2025-06-02 | 715.00 | 721.85 | 706.10 | 711.35 | 0.9M |
| 2025-05-30 | 729.70 | 735.75 | 716.35 | 717.95 | 1.0M |
| 2025-05-29 | 738.00 | 739.20 | 725.05 | 727.00 | 0.7M |
| 2025-05-28 | 742.30 | 744.30 | 730.65 | 733.25 | 0.6M |
| 2025-05-27 | 741.00 | 750.00 | 736.40 | 739.05 | 0.6M |
| 2025-05-26 | 742.35 | 751.70 | 737.60 | 740.50 | 0.8M |
| 2025-05-23 | 745.00 | 749.20 | 736.65 | 741.45 | 0.9M |
| 2025-05-22 | 745.00 | 754.50 | 738.00 | 742.65 | 1.1M |
| 2025-05-21 | 725.00 | 759.50 | 715.10 | 746.30 | 4.4M |
| 2025-05-20 | 747.00 | 748.40 | 719.10 | 723.60 | 1.6M |
| 2025-05-19 | 748.85 | 761.60 | 731.10 | 741.65 | 2.8M |
| 2025-05-16 | 708.00 | 748.40 | 704.05 | 740.60 | 4.9M |
| 2025-05-15 | 711.85 | 716.85 | 700.50 | 702.80 | 1.3M |
| 2025-05-14 | 718.00 | 719.65 | 708.15 | 710.05 | 1.1M |
| 2025-05-13 | 705.50 | 720.00 | 695.50 | 713.40 | 1.6M |
| 2025-05-12 | 707.65 | 710.00 | 696.70 | 702.35 | 1.6M |
| 2025-05-09 | 674.75 | 688.10 | 664.00 | 678.30 | 1.8M |
| 2025-05-08 | 697.00 | 724.45 | 680.75 | 685.30 | 4.6M |
| 2025-05-07 | 685.00 | 699.85 | 681.25 | 690.70 | 2.3M |
| 2025-05-06 | 695.60 | 740.00 | 691.60 | 700.75 | 10.4M |
| 2025-05-05 | 709.00 | 712.95 | 686.35 | 692.85 | 2.2M |
| 2025-05-02 | 708.00 | 723.15 | 692.90 | 704.95 | 2.3M |
| 2025-04-30 | 742.00 | 744.70 | 696.15 | 702.30 | 3.5M |
| 2025-04-29 | 755.00 | 772.00 | 726.10 | 729.40 | 6.0M |
| 2025-04-28 | 749.15 | 784.85 | 735.50 | 747.85 | 10.9M |
| 2025-04-25 | 888.50 | 892.45 | 834.45 | 858.95 | 2.1M |
| 2025-04-24 | 890.90 | 902.00 | 876.80 | 885.85 | 1.6M |
| 2025-04-23 | 892.00 | 901.90 | 865.55 | 886.90 | 1.5M |
| 2025-04-22 | 861.90 | 914.40 | 859.30 | 888.85 | 5.2M |
| 2025-04-21 | 861.95 | 869.90 | 848.15 | 856.70 | 1.2M |
| 2025-04-17 | 866.00 | 867.70 | 846.60 | 857.50 | 0.9M |
| 2025-04-16 | 861.90 | 883.00 | 860.00 | 863.25 | 1.1M |
| 2025-04-15 | 859.00 | 869.05 | 844.40 | 860.80 | 1.4M |
| 2025-04-11 | 837.00 | 852.75 | 822.20 | 837.80 | 2.3M |
| 2025-04-09 | 810.55 | 819.85 | 799.15 | 807.55 | 1.0M |
| 2025-04-08 | 820.05 | 845.40 | 804.35 | 820.15 | 2.7M |
| 2025-04-07 | 731.05 | 808.70 | 731.05 | 796.20 | 4.8M |
| 2025-04-04 | 875.15 | 883.70 | 827.00 | 842.65 | 5.8M |
| 2025-04-03 | 784.00 | 904.00 | 784.00 | 876.35 | 27.9M |
| 2025-04-02 | 795.00 | 809.50 | 771.05 | 803.00 | 1.6M |
| 2025-04-01 | 759.15 | 815.70 | 759.15 | 791.70 | 5.8M |
| 2025-03-28 | 785.00 | 799.70 | 756.00 | 760.45 | 1.7M |
| 2025-03-27 | 748.70 | 787.35 | 741.10 | 776.40 | 4.5M |
| 2025-03-26 | 796.90 | 807.00 | 746.30 | 748.65 | 2.9M |
| 2025-03-25 | 831.10 | 841.60 | 787.00 | 797.55 | 1.8M |
| 2025-03-24 | 811.00 | 844.45 | 804.05 | 822.85 | 4.2M |
| 2025-03-21 | 714.20 | 835.00 | 709.20 | 799.90 | 17.1M |
| 2025-03-20 | 721.00 | 737.30 | 706.20 | 710.50 | 1.7M |
| 2025-03-19 | 673.50 | 725.25 | 673.50 | 710.40 | 2.9M |
| 2025-03-18 | 660.00 | 677.00 | 650.05 | 673.20 | 1.8M |
| 2025-03-17 | 667.50 | 689.00 | 646.55 | 649.70 | 2.9M |
| 2025-03-13 | 676.10 | 682.35 | 657.00 | 659.75 | 0.9M |
| 2025-03-12 | 690.00 | 695.80 | 671.30 | 676.10 | 0.9M |
| 2025-03-11 | 693.05 | 711.65 | 676.20 | 686.80 | 1.2M |
| 2025-03-10 | 739.00 | 744.10 | 695.00 | 702.00 | 0.9M |
| 2025-03-07 | 735.00 | 760.70 | 730.30 | 736.45 | 1.4M |
| 2025-03-06 | 749.95 | 755.65 | 731.10 | 735.15 | 1.1M |
| 2025-03-05 | 734.00 | 747.60 | 730.10 | 735.85 | 1.3M |
| 2025-03-04 | 709.95 | 745.00 | 696.30 | 732.05 | 1.0M |
| 2025-03-03 | 714.00 | 729.00 | 681.00 | 719.90 | 1.2M |
| 2025-02-28 | 730.00 | 740.55 | 701.85 | 710.70 | 1.1M |
| 2025-02-27 | 755.00 | 767.70 | 730.90 | 740.55 | 0.8M |
| 2025-02-25 | 760.80 | 793.90 | 760.00 | 761.80 | 1.2M |
| 2025-02-24 | 792.00 | 792.70 | 752.25 | 760.35 | 2.2M |
| 2025-02-21 | 821.90 | 847.40 | 796.05 | 799.15 | 0.9M |
| 2025-02-20 | 799.00 | 841.50 | 797.30 | 821.90 | 1.1M |
| 2025-02-19 | 764.50 | 823.00 | 757.20 | 802.60 | 1.0M |
| 2025-02-18 | 776.60 | 786.55 | 750.00 | 768.75 | 0.8M |
| 2025-02-17 | 780.20 | 790.00 | 748.30 | 780.70 | 1.0M |
| 2025-02-14 | 826.00 | 831.95 | 775.65 | 780.20 | 0.8M |
| 2025-02-13 | 816.80 | 847.70 | 815.60 | 827.85 | 0.6M |
| 2025-02-12 | 824.30 | 834.85 | 782.15 | 821.40 | 1.0M |
| 2025-02-11 | 855.00 | 857.00 | 814.00 | 824.30 | 0.8M |
| 2025-02-10 | 874.00 | 882.00 | 846.00 | 857.40 | 0.5M |
| 2025-02-07 | 872.00 | 887.60 | 860.20 | 868.70 | 0.5M |
| 2025-02-06 | 881.05 | 889.85 | 863.55 | 872.00 | 0.7M |
| 2025-02-05 | 885.00 | 909.80 | 885.00 | 891.05 | 0.6M |
| 2025-02-04 | 855.05 | 894.80 | 855.00 | 879.85 | 0.9M |
| 2025-02-03 | 868.25 | 886.80 | 844.05 | 852.00 | 0.8M |
| 2025-02-01 | 916.15 | 947.60 | 881.05 | 886.80 | 1.1M |
| 2025-01-31 | 866.00 | 922.30 | 860.00 | 916.15 | 1.5M |
| 2025-01-30 | 892.00 | 925.00 | 857.05 | 866.00 | 1.4M |
| 2025-01-29 | 867.45 | 893.50 | 859.65 | 886.10 | 1.4M |
| 2025-01-28 | 891.95 | 894.30 | 822.85 | 856.70 | 2.8M |
| 2025-01-27 | 970.00 | 975.50 | 861.20 | 895.50 | 4.7M |
| 2025-01-24 | 1,047.55 | 1,048.00 | 986.00 | 993.75 | 3.4M |
| 2025-01-23 | 1,095.00 | 1,125.00 | 1,080.80 | 1,096.25 | 0.7M |
| 2025-01-22 | 1,079.00 | 1,114.00 | 1,047.55 | 1,096.65 | 1.5M |
| 2025-01-21 | 1,133.15 | 1,135.50 | 1,060.55 | 1,069.80 | 0.8M |
| 2025-01-20 | 1,067.90 | 1,150.00 | 1,055.05 | 1,133.15 | 2.6M |
| 2025-01-17 | 1,053.90 | 1,067.05 | 1,037.70 | 1,059.40 | 0.6M |
| 2025-01-16 | 1,072.20 | 1,095.75 | 1,047.60 | 1,050.60 | 0.7M |
| 2025-01-15 | 1,065.00 | 1,072.00 | 1,037.05 | 1,046.45 | 0.8M |
| 2025-01-14 | 1,005.00 | 1,066.80 | 992.00 | 1,056.95 | 1.4M |
| 2025-01-13 | 1,022.45 | 1,055.60 | 974.05 | 988.15 | 1.1M |
| 2025-01-10 | 1,102.00 | 1,109.00 | 1,055.00 | 1,061.65 | 0.6M |
| 2025-01-09 | 1,120.00 | 1,135.00 | 1,100.05 | 1,103.90 | 0.7M |
| 2025-01-08 | 1,170.00 | 1,175.45 | 1,135.40 | 1,147.55 | 0.4M |
| 2025-01-07 | 1,142.80 | 1,176.10 | 1,142.00 | 1,166.90 | 0.4M |
| 2025-01-06 | 1,195.05 | 1,199.45 | 1,122.05 | 1,133.50 | 0.8M |
| 2025-01-03 | 1,200.55 | 1,220.00 | 1,192.90 | 1,195.60 | 0.4M |
| 2025-01-02 | 1,181.10 | 1,219.90 | 1,181.00 | 1,212.85 | 0.6M |
| 2025-01-01 | 1,173.50 | 1,189.00 | 1,169.40 | 1,181.10 | 0.4M |