803.00
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 | 803.00 | 803.00 | 803.00 | 803.00 | 0.0M |
| 2025-09-25 | 803.70 | 803.70 | 803.70 | 803.70 | 0.0M |
| 2025-09-24 | 792.00 | 795.00 | 792.00 | 795.00 | 0.0M |
| 2025-09-23 | 791.35 | 791.35 | 791.35 | 791.35 | 0.0M |
| 2025-09-19 | 810.00 | 810.00 | 801.60 | 801.60 | 0.0M |
| 2025-09-18 | 809.99 | 809.99 | 801.50 | 801.50 | 0.0M |
| 2025-09-17 | 801.57 | 801.57 | 801.57 | 801.57 | 0.0M |
| 2025-09-15 | 809.48 | 809.48 | 809.48 | 809.48 | 0.0M |
| 2025-09-12 | 810.01 | 810.01 | 809.48 | 809.48 | 0.0M |
| 2025-09-11 | 798.62 | 811.01 | 798.62 | 811.00 | 0.0M |
| 2025-09-10 | 802.64 | 802.64 | 802.64 | 802.64 | 0.0M |
| 2025-09-09 | 810.00 | 810.00 | 810.00 | 810.00 | 0.0M |
| 2025-09-08 | 810.00 | 810.00 | 810.00 | 810.00 | 0.0M |
| 2025-09-05 | 813.29 | 828.80 | 813.29 | 828.80 | 0.0M |
| 2025-09-03 | 816.20 | 816.20 | 814.00 | 814.00 | 0.0M |
| 2025-09-02 | 820.01 | 820.01 | 820.00 | 820.00 | 0.0M |
| 2025-08-29 | 822.00 | 822.00 | 822.00 | 822.00 | 0.0M |
| 2025-08-28 | 817.50 | 817.50 | 817.50 | 817.50 | 0.0M |
| 2025-08-26 | 821.55 | 821.55 | 821.55 | 821.55 | 0.0M |
| 2025-08-22 | 848.39 | 848.39 | 825.00 | 825.00 | 0.0M |
| 2025-08-21 | 846.60 | 846.60 | 844.87 | 844.87 | 0.0M |
| 2025-08-20 | 847.00 | 848.01 | 844.75 | 845.51 | 0.0M |
| 2025-08-19 | 849.00 | 849.00 | 847.00 | 847.00 | 0.0M |
| 2025-08-18 | 832.74 | 834.00 | 832.74 | 833.00 | 0.0M |
| 2025-08-15 | 820.00 | 832.14 | 820.00 | 832.00 | 0.1M |
| 2025-08-14 | 821.00 | 821.00 | 820.00 | 820.00 | 0.0M |
| 2025-08-13 | 814.99 | 815.00 | 814.99 | 815.00 | 0.0M |
| 2025-08-11 | 800.03 | 800.03 | 800.03 | 800.03 | 0.0M |
| 2025-08-08 | 798.14 | 802.22 | 798.14 | 802.22 | 0.0M |
| 2025-08-07 | 800.00 | 800.40 | 800.00 | 800.40 | 0.0M |
| 2025-08-05 | 785.71 | 804.00 | 785.71 | 800.05 | 0.0M |
| 2025-07-30 | 799.03 | 799.03 | 799.03 | 799.03 | 0.0M |
| 2025-07-29 | 803.70 | 804.00 | 799.00 | 799.03 | 0.0M |
| 2025-07-28 | 793.00 | 793.00 | 792.00 | 792.50 | 0.0M |
| 2025-07-25 | 784.15 | 788.08 | 784.15 | 788.08 | 0.0M |
| 2025-07-24 | 796.00 | 797.00 | 796.00 | 797.00 | 0.0M |
| 2025-07-23 | 792.00 | 792.00 | 792.00 | 792.00 | 0.0M |
| 2025-07-22 | 795.00 | 799.00 | 795.00 | 799.00 | 0.0M |
| 2025-07-21 | 785.00 | 793.00 | 785.00 | 793.00 | 0.0M |
| 2025-07-18 | 764.67 | 764.67 | 763.00 | 764.00 | 0.0M |
| 2025-07-17 | 772.72 | 772.72 | 768.29 | 770.00 | 0.0M |
| 2025-07-16 | 772.72 | 772.72 | 772.72 | 772.72 | 0.0M |
| 2025-07-15 | 780.00 | 780.00 | 774.50 | 774.50 | 0.0M |
| 2025-07-14 | 779.60 | 779.60 | 779.60 | 779.60 | 0.0M |
| 2025-07-11 | 777.56 | 781.70 | 776.14 | 776.21 | 0.0M |
| 2025-07-10 | 790.00 | 790.00 | 781.11 | 781.71 | 0.0M |
| 2025-07-09 | 801.00 | 801.00 | 789.80 | 797.00 | 0.0M |
| 2025-07-08 | 801.00 | 801.00 | 801.00 | 801.00 | 0.0M |
| 2025-07-07 | 800.00 | 802.94 | 800.00 | 800.01 | 0.0M |
| 2025-06-30 | 802.00 | 835.19 | 802.00 | 835.19 | 0.0M |
| 2025-06-26 | 795.01 | 802.00 | 795.01 | 802.00 | 0.0M |
| 2025-06-25 | 799.00 | 800.99 | 799.00 | 800.99 | 0.0M |
| 2025-06-23 | 799.99 | 799.99 | 799.99 | 799.99 | 0.0M |
| 2025-06-20 | 803.00 | 818.00 | 801.69 | 805.48 | 0.0M |
| 2025-06-18 | 800.00 | 800.00 | 800.00 | 800.00 | 0.0M |
| 2025-06-17 | 810.00 | 810.00 | 810.00 | 810.00 | 0.0M |
| 2025-06-16 | 805.00 | 810.00 | 805.00 | 810.00 | 0.0M |
| 2025-06-12 | 815.00 | 817.00 | 815.00 | 817.00 | 0.0M |
| 2025-06-11 | 811.00 | 815.00 | 811.00 | 815.00 | 0.0M |
| 2025-06-10 | 845.00 | 849.99 | 845.00 | 849.99 | 0.0M |
| 2025-06-09 | 833.77 | 834.50 | 833.77 | 834.50 | 0.0M |
| 2025-06-06 | 850.00 | 850.00 | 840.00 | 840.00 | 0.0M |
| 2025-06-05 | 830.00 | 830.00 | 830.00 | 830.00 | 0.0M |
| 2025-06-04 | 835.00 | 835.00 | 835.00 | 835.00 | 0.0M |
| 2025-06-03 | 840.50 | 840.50 | 840.50 | 840.50 | 0.0M |
| 2025-06-02 | 842.65 | 842.65 | 842.65 | 842.65 | 0.0M |
| 2025-05-30 | 800.00 | 853.75 | 800.00 | 853.75 | 0.0M |
| 2025-05-29 | 835.00 | 835.00 | 835.00 | 835.00 | 0.0M |
| 2025-05-27 | 840.00 | 840.00 | 836.72 | 836.72 | 0.0M |
| 2025-05-23 | 830.00 | 832.00 | 830.00 | 832.00 | 0.0M |
| 2025-05-22 | 840.00 | 840.00 | 839.00 | 839.00 | 0.0M |
| 2025-05-21 | 846.47 | 846.47 | 846.47 | 846.47 | 0.0M |
| 2025-05-20 | 854.14 | 854.14 | 849.87 | 849.87 | 0.0M |
| 2025-05-15 | 821.87 | 821.87 | 821.87 | 821.87 | 0.0M |
| 2025-05-14 | 850.00 | 850.00 | 850.00 | 850.00 | 0.0M |
| 2025-05-13 | 838.01 | 838.02 | 838.01 | 838.02 | 0.0M |
| 2025-05-12 | 858.00 | 860.00 | 838.50 | 838.50 | 0.0M |
| 2025-05-08 | 858.00 | 858.00 | 858.00 | 858.00 | 0.0M |
| 2025-05-07 | 863.00 | 863.00 | 863.00 | 863.00 | 0.0M |
| 2025-05-02 | 859.70 | 865.00 | 854.90 | 865.00 | 0.0M |
| 2025-04-29 | 830.00 | 841.00 | 830.00 | 839.60 | 0.0M |
| 2025-04-28 | 815.15 | 815.15 | 815.15 | 815.15 | 0.0M |
| 2025-04-25 | 834.13 | 834.13 | 812.00 | 812.00 | 0.0M |
| 2025-04-24 | 833.91 | 845.00 | 833.91 | 845.00 | 0.0M |
| 2025-04-23 | 843.19 | 843.19 | 843.19 | 843.19 | 0.0M |
| 2025-04-22 | 845.00 | 845.00 | 845.00 | 845.00 | 0.0M |
| 2025-04-21 | 866.68 | 866.68 | 866.68 | 866.68 | 0.0M |
| 2025-04-16 | 888.20 | 888.20 | 882.00 | 882.00 | 0.0M |
| 2025-04-14 | 888.20 | 888.20 | 888.20 | 888.20 | 0.0M |
| 2025-04-10 | 880.00 | 880.00 | 866.80 | 866.80 | 0.0M |
| 2025-04-09 | 876.71 | 880.00 | 858.00 | 865.00 | 0.0M |
| 2025-04-08 | 884.02 | 884.02 | 884.00 | 884.00 | 0.0M |
| 2025-04-07 | 882.10 | 882.10 | 882.10 | 882.10 | 0.0M |
| 2025-04-04 | 892.82 | 892.82 | 883.00 | 883.00 | 0.0M |
| 2025-04-03 | 907.00 | 915.65 | 907.00 | 909.00 | 0.0M |
| 2025-04-01 | 924.61 | 924.61 | 922.04 | 922.04 | 0.0M |
| 2025-03-31 | 928.00 | 928.00 | 922.87 | 922.87 | 0.1M |
| 2025-03-28 | 910.01 | 926.00 | 910.01 | 923.00 | 0.1M |
| 2025-03-27 | 887.51 | 918.74 | 887.51 | 918.74 | 0.0M |
| 2025-03-26 | 887.30 | 889.70 | 887.30 | 889.70 | 0.0M |
| 2025-03-25 | 879.00 | 879.37 | 872.00 | 872.00 | 0.0M |
| 2025-03-24 | 959.00 | 959.00 | 959.00 | 959.00 | 0.0M |
| 2025-03-20 | 875.82 | 875.82 | 875.82 | 875.82 | 0.0M |
| 2025-03-19 | 880.00 | 880.00 | 861.01 | 861.01 | 0.0M |
| 2025-03-18 | 873.00 | 882.00 | 873.00 | 878.66 | 0.0M |
| 2025-03-14 | 873.49 | 873.49 | 873.49 | 873.49 | 0.0M |
| 2025-03-13 | 869.99 | 878.00 | 869.99 | 878.00 | 0.0M |
| 2025-03-12 | 853.99 | 853.99 | 853.99 | 853.99 | 0.1M |
| 2025-03-11 | 951.00 | 951.00 | 870.00 | 881.00 | 0.0M |
| 2025-03-10 | 947.66 | 951.90 | 945.00 | 951.90 | 0.0M |
| 2025-03-07 | 932.00 | 932.00 | 927.50 | 927.50 | 0.0M |
| 2025-03-05 | 893.00 | 893.00 | 865.00 | 875.00 | 0.0M |
| 2025-03-04 | 915.00 | 920.00 | 891.00 | 891.00 | 0.0M |
| 2025-03-03 | 885.00 | 902.50 | 885.00 | 902.50 | 0.0M |
| 2025-02-28 | 880.00 | 885.00 | 880.00 | 885.00 | 0.0M |
| 2025-02-27 | 875.00 | 885.00 | 870.00 | 885.00 | 0.0M |
| 2025-02-26 | 885.00 | 885.00 | 885.00 | 885.00 | 0.0M |
| 2025-02-25 | 892.99 | 898.05 | 892.99 | 895.00 | 0.0M |
| 2025-02-24 | 883.00 | 883.00 | 883.00 | 883.00 | 0.0M |
| 2025-02-21 | 860.00 | 880.40 | 860.00 | 880.00 | 0.0M |
| 2025-02-20 | 854.99 | 860.50 | 854.99 | 860.42 | 0.1M |
| 2025-02-19 | 851.00 | 855.00 | 850.00 | 855.00 | 0.0M |
| 2025-02-18 | 825.00 | 830.00 | 825.00 | 825.85 | 0.0M |
| 2025-02-14 | 835.52 | 835.52 | 835.00 | 835.00 | 0.0M |
| 2025-02-13 | 837.00 | 840.18 | 837.00 | 838.17 | 0.0M |
| 2025-02-12 | 824.77 | 830.26 | 824.77 | 830.26 | 0.0M |
| 2025-02-11 | 825.00 | 825.00 | 825.00 | 825.00 | 0.0M |
| 2025-02-10 | 823.68 | 826.00 | 823.68 | 826.00 | 0.0M |
| 2025-02-07 | 830.00 | 830.00 | 830.00 | 830.00 | 0.0M |
| 2025-02-06 | 819.02 | 819.02 | 815.00 | 817.00 | 0.0M |
| 2025-02-05 | 820.77 | 825.00 | 820.77 | 825.00 | 0.0M |
| 2025-02-04 | 814.90 | 824.99 | 813.00 | 815.00 | 0.0M |
| 2025-01-31 | 820.13 | 821.00 | 809.59 | 815.69 | 0.0M |
| 2025-01-30 | 807.00 | 814.75 | 805.00 | 814.75 | 0.0M |
| 2025-01-29 | 827.00 | 827.00 | 823.00 | 823.00 | 0.0M |
| 2025-01-28 | 834.50 | 834.50 | 825.00 | 831.00 | 0.0M |
| 2025-01-27 | 825.00 | 840.00 | 825.00 | 840.00 | 0.0M |
| 2025-01-24 | 795.05 | 805.50 | 795.05 | 805.50 | 0.1M |
| 2025-01-23 | 802.00 | 802.00 | 799.00 | 800.00 | 0.0M |
| 2025-01-22 | 803.00 | 803.00 | 798.97 | 802.00 | 0.0M |
| 2025-01-21 | 806.45 | 808.50 | 806.45 | 807.00 | 0.0M |
| 2025-01-20 | 807.00 | 807.00 | 807.00 | 807.00 | 0.0M |
| 2025-01-17 | 800.43 | 807.08 | 800.43 | 807.08 | 0.0M |
| 2025-01-16 | 788.00 | 797.00 | 788.00 | 792.00 | 0.0M |
| 2025-01-15 | 785.01 | 785.01 | 782.50 | 782.50 | 0.0M |
| 2025-01-14 | 788.97 | 788.97 | 777.00 | 782.00 | 0.0M |
| 2025-01-13 | 778.92 | 789.00 | 778.92 | 786.24 | 0.0M |
| 2025-01-10 | 778.50 | 795.00 | 778.50 | 780.58 | 0.0M |
| 2025-01-08 | 785.50 | 799.00 | 784.00 | 799.00 | 0.0M |
| 2025-01-07 | 800.00 | 801.00 | 792.96 | 792.96 | 0.0M |
| 2025-01-03 | 837.00 | 837.50 | 837.00 | 837.50 | 0.0M |
| 2025-01-02 | 836.00 | 836.00 | 826.40 | 826.40 | 0.0M |