058470.KQ（058470.KQ）— 价格历史
截至 2026-08-27 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-08-27 | 67700.00 | 68400.00 | 65650.00 | 66700.00 | +0.45% | 356,148 |
| 2026-08-26 | 67400.00 | 67900.00 | 65000.00 | 66400.00 | -1.48% | 371,527 |
| 2026-08-25 | 63400.00 | 67400.00 | 61100.00 | 67400.00 | +4.33% | 422,457 |
| 2026-08-24 | 65500.00 | 66700.00 | 64300.00 | 64600.00 | -1.67% | 360,275 |
| 2026-08-21 | 67500.00 | 67500.00 | 65000.00 | 65700.00 | -5.47% | 341,168 |
| 2026-08-20 | 69200.00 | 69600.00 | 67700.00 | 69500.00 | +2.36% | 343,292 |
| 2026-08-19 | 65400.00 | 69400.00 | 63500.00 | 67900.00 | +0.15% | 709,084 |
| 2026-08-18 | 71200.00 | 71200.00 | 67000.00 | 67800.00 | -4.24% | 839,948 |
| 2026-08-14 | 72200.00 | 72300.00 | 68800.00 | 70800.00 | -0.70% | 725,587 |
| 2026-08-13 | 72300.00 | 72500.00 | 70700.00 | 71300.00 | -0.14% | 509,234 |
| 2026-08-12 | 71600.00 | 71700.00 | 70100.00 | 71400.00 | -0.14% | 429,431 |
| 2026-08-11 | 70800.00 | 72200.00 | 68700.00 | 71500.00 | +1.13% | 554,976 |
| 2026-08-10 | 67000.00 | 70900.00 | 66300.00 | 70700.00 | +7.61% | 626,124 |
| 2026-08-07 | 67100.00 | 68700.00 | 64000.00 | 65700.00 | -1.79% | 439,012 |
| 2026-08-06 | 65500.00 | 69100.00 | 65000.00 | 66900.00 | +0.00% | 546,074 |
| 2026-08-05 | 67700.00 | 68000.00 | 64100.00 | 66900.00 | +3.88% | 587,527 |
| 2026-08-04 | 62400.00 | 64400.00 | 61100.00 | 64400.00 | +4.89% | 594,996 |
| 2026-08-03 | 61700.00 | 63400.00 | 60700.00 | 61400.00 | -4.21% | 701,920 |
| 2026-07-31 | 60000.00 | 65000.00 | 59900.00 | 64100.00 | +16.12% | 1,016,063 |
| 2026-07-30 | 54700.00 | 58800.00 | 54700.00 | 55200.00 | -5.15% | 718,432 |
| 2026-07-29 | 62000.00 | 64500.00 | 54000.00 | 58200.00 | -5.52% | 1,001,509 |
| 2026-07-28 | 67100.00 | 67100.00 | 60700.00 | 61600.00 | -11.75% | 548,718 |
| 2026-07-27 | 70500.00 | 71200.00 | 68300.00 | 69800.00 | +1.75% | 351,928 |
| 2026-07-24 | 72400.00 | 72600.00 | 68100.00 | 68600.00 | -7.17% | 459,737 |
| 2026-07-23 | 72200.00 | 74100.00 | 70800.00 | 73900.00 | +2.92% | 654,502 |
| 2026-07-22 | 73100.00 | 75500.00 | 71200.00 | 71800.00 | +2.57% | 608,704 |
| 2026-07-21 | 69100.00 | 70900.00 | 67400.00 | 70000.00 | +1.30% | 539,877 |
| 2026-07-20 | 70000.00 | 72700.00 | 68500.00 | 69100.00 | -4.43% | 523,597 |
| 2026-07-16 | 76300.00 | 76500.00 | 72000.00 | 72300.00 | -7.19% | 431,494 |
| 2026-07-15 | 75800.00 | 78200.00 | 74600.00 | 77900.00 | +6.57% | 717,092 |
| 2026-07-14 | 73700.00 | 75600.00 | 69500.00 | 73100.00 | +1.11% | 794,246 |
| 2026-07-13 | 75800.00 | 80500.00 | 72300.00 | 72300.00 | -2.03% | 864,203 |
| 2026-07-10 | 72000.00 | 76900.00 | 71500.00 | 73800.00 | +5.43% | 1,133,171 |
| 2026-07-09 | 69300.00 | 72900.00 | 68200.00 | 70000.00 | +1.16% | 1,136,387 |
| 2026-07-08 | 69600.00 | 73100.00 | 68800.00 | 69200.00 | -3.76% | 983,126 |
| 2026-07-07 | 74400.00 | 75400.00 | 69900.00 | 71900.00 | -4.01% | 821,431 |
| 2026-07-06 | 77400.00 | 77900.00 | 72800.00 | 74900.00 | -4.71% | 673,257 |
| 2026-07-03 | 74800.00 | 78600.00 | 73200.00 | 78600.00 | +4.66% | 1,083,659 |
| 2026-07-02 | 81800.00 | 81800.00 | 74400.00 | 75100.00 | -8.08% | 2,593,451 |
| 2026-07-01 | 86000.00 | 89100.00 | 80800.00 | 81700.00 | -2.74% | 2,860,515 |
| 2026-06-30 | 86800.00 | 87700.00 | 81600.00 | 84000.00 | -1.52% | 1,505,648 |
| 2026-06-29 | 85100.00 | 86500.00 | 82100.00 | 85300.00 | +1.19% | 1,460,935 |
| 2026-06-26 | 87100.00 | 87900.00 | 82200.00 | 84300.00 | -4.96% | 861,749 |
| 2026-06-25 | 87900.00 | 89400.00 | 85600.00 | 88700.00 | +4.11% | 658,687 |
| 2026-06-24 | 85000.00 | 88500.00 | 82500.00 | 85200.00 | +0.35% | 898,672 |
| 2026-06-23 | 92900.00 | 92900.00 | 84800.00 | 84900.00 | -8.12% | 1,251,301 |
| 2026-06-22 | 90000.00 | 93900.00 | 89200.00 | 92400.00 | -0.22% | 940,349 |
| 2026-06-19 | 92300.00 | 93700.00 | 89800.00 | 92600.00 | +0.33% | 1,719,645 |
| 2026-06-18 | 94000.00 | 94400.00 | 90100.00 | 92300.00 | -2.53% | 1,114,689 |
| 2026-06-17 | 93700.00 | 96000.00 | 93300.00 | 94700.00 | +0.00% | 1,199,889 |
| 2026-06-16 | 98000.00 | 99200.00 | 93500.00 | 94700.00 | -2.17% | 1,208,903 |
| 2026-06-15 | 107000.00 | 107700.00 | 96600.00 | 96800.00 | -7.37% | 2,163,787 |
| 2026-06-12 | 101300.00 | 109500.00 | 99100.00 | 104500.00 | +4.71% | 11,535,581 |
| 2026-06-11 | 91000.00 | 99800.00 | 91000.00 | 99800.00 | +7.31% | 1,527,983 |
| 2026-06-10 | 95400.00 | 101200.00 | 91200.00 | 93000.00 | -6.06% | 8 |
| 2026-06-09 | 87500.00 | 101500.00 | 87500.00 | 99000.00 | +16.33% | 1,591,656 |
| 2026-06-08 | 88800.00 | 92500.00 | 85100.00 | 85100.00 | -9.56% | 930,242 |
| 2026-06-05 | 98600.00 | 98600.00 | 92800.00 | 94100.00 | -5.52% | 816,528 |
| 2026-06-04 | 94300.00 | 101500.00 | 94200.00 | 99600.00 | +7.33% | 1,156,633 |
| 2026-06-02 | 97400.00 | 97400.00 | 91900.00 | 92800.00 | -4.62% | 1,046,746 |
| 2026-06-01 | 99400.00 | 100300.00 | 95000.00 | 97300.00 | -0.10% | 1,054,359 |
| 2026-05-29 | 100700.00 | 101200.00 | 95100.00 | 97400.00 | -1.72% | 1,045,231 |
| 2026-05-28 | 101500.00 | 101800.00 | 95800.00 | 99100.00 | -3.32% | 1,028,481 |
| 2026-05-27 | 110800.00 | 113000.00 | 100900.00 | 102500.00 | -7.49% | 1,804,783 |
| 2026-05-26 | 110500.00 | 114800.00 | 108600.00 | 110800.00 | +4.04% | 1,137,206 |
| 2026-05-22 | 104700.00 | 108400.00 | 102800.00 | 106500.00 | +2.40% | 604,308 |
| 2026-05-21 | 100900.00 | 104000.00 | 100300.00 | 104000.00 | +7.55% | 620,388 |
| 2026-05-20 | 97000.00 | 99500.00 | 94500.00 | 96700.00 | +0.62% | 637,789 |
| 2026-05-19 | 101000.00 | 102400.00 | 96000.00 | 96100.00 | -4.85% | 699,825 |
| 2026-05-18 | 101100.00 | 102900.00 | 96500.00 | 101000.00 | +0.00% | 788,704 |
| 2026-05-15 | 112400.00 | 112500.00 | 100100.00 | 101000.00 | -11.56% | 1,245,260 |
| 2026-05-14 | 111200.00 | 114200.00 | 106900.00 | 114200.00 | +1.69% | 788,593 |
| 2026-05-13 | 107400.00 | 112400.00 | 106300.00 | 112300.00 | +3.60% | 716,278 |
| 2026-05-12 | 114900.00 | 116900.00 | 106200.00 | 108400.00 | -6.39% | 1,307,463 |
| 2026-05-11 | 111700.00 | 115800.00 | 110700.00 | 115800.00 | +2.84% | 937,634 |
| 2026-05-08 | 111500.00 | 113200.00 | 109400.00 | 112600.00 | -0.79% | 843,315 |
| 2026-05-07 | 115800.00 | 117700.00 | 111800.00 | 113500.00 | -2.74% | 828,169 |
| 2026-05-06 | 119600.00 | 120400.00 | 111200.00 | 116700.00 | -3.39% | 1,905,728 |
| 2026-05-04 | 122500.00 | 122600.00 | 116000.00 | 120800.00 | +1.26% | 1,476,444 |
| 2026-04-30 | 113800.00 | 124000.00 | 113800.00 | 119300.00 | +6.42% | 2,627,349 |
| 2026-04-29 | 109000.00 | 112200.00 | 108900.00 | 112100.00 | +0.63% | 869,209 |
| 2026-04-28 | 111200.00 | 112200.00 | 109300.00 | 111400.00 | +1.46% | 1,282,534 |
| 2026-04-27 | 113800.00 | 114000.00 | 105900.00 | 109800.00 | -11.74% | 3,215,459 |
| 2026-04-24 | 122100.00 | 126250.00 | 119900.00 | 124400.00 | +0.89% | 827,192 |
| 2026-04-23 | 124200.00 | 129000.00 | 118200.00 | 123300.00 | +2.58% | 1,239,947 |
| 2026-04-22 | 117000.00 | 121000.00 | 116000.00 | 120200.00 | +1.43% | 572,512 |
| 2026-04-21 | 117400.00 | 118500.00 | 115700.00 | 118500.00 | +1.63% | 618,083 |
| 2026-04-20 | 114900.00 | 117100.00 | 113400.00 | 116600.00 | +1.13% | 552,004 |
| 2026-04-17 | 114200.00 | 115700.00 | 113000.00 | 115300.00 | +0.26% | 436,657 |
| 2026-04-16 | 112500.00 | 115400.00 | 111400.00 | 115000.00 | +1.95% | 606,432 |
| 2026-04-15 | 111100.00 | 113200.00 | 110500.00 | 112800.00 | +1.08% | 853,692 |
| 2026-04-14 | 113500.00 | 115300.00 | 110800.00 | 111600.00 | -1.59% | 591,983 |
| 2026-04-13 | 108500.00 | 113700.00 | 108500.00 | 113400.00 | +1.43% | 578,766 |
| 2026-04-10 | 114300.00 | 114300.00 | 110200.00 | 111800.00 | -1.15% | 1,120,629 |
| 2026-04-09 | 113200.00 | 113900.00 | 109200.00 | 113100.00 | -3.17% | 868,388 |
| 2026-04-08 | 116100.00 | 117300.00 | 112700.00 | 116800.00 | +6.47% | 1,127,649 |
| 2026-04-07 | 106800.00 | 112800.00 | 106800.00 | 109700.00 | +3.98% | 818,802 |
| 2026-04-06 | 109200.00 | 111200.00 | 105000.00 | 105500.00 | -4.44% | 558,782 |
| 2026-04-03 | 101300.00 | 110900.00 | 100400.00 | 110400.00 | +11.40% | 934,117 |
| 2026-04-02 | 105000.00 | 105900.00 | 98000.00 | 99100.00 | -5.26% | 671,725 |
| 2026-04-01 | 99700.00 | 104600.00 | 98700.00 | 104600.00 | +10.81% | 725,098 |
| 2026-03-31 | 96900.00 | 99000.00 | 94200.00 | 94400.00 | -4.07% | 657,011 |
| 2026-03-30 | 99000.00 | 100800.00 | 98000.00 | 98400.00 | -6.20% | 468,883 |
| 2026-03-27 | 100900.00 | 106200.00 | 100000.00 | 104900.00 | +1.65% | 522,989 |
| 2026-03-26 | 105700.00 | 107800.00 | 102200.00 | 103200.00 | -4.00% | 712,219 |
| 2026-03-25 | 109000.00 | 109900.00 | 105800.00 | 107500.00 | +0.19% | 601,922 |
| 2026-03-24 | 111100.00 | 111600.00 | 104900.00 | 107300.00 | +1.13% | 592,472 |
| 2026-03-23 | 109200.00 | 110700.00 | 105400.00 | 106100.00 | -5.01% | 746,287 |
| 2026-03-20 | 117500.00 | 117500.00 | 110600.00 | 111700.00 | -4.61% | 1,058,976 |
| 2026-03-19 | 114600.00 | 119300.00 | 112700.00 | 117100.00 | +0.43% | 782,184 |
| 2026-03-18 | 113600.00 | 116600.00 | 112000.00 | 116600.00 | +6.00% | 737,727 |
| 2026-03-17 | 115000.00 | 115400.00 | 110000.00 | 110000.00 | -1.79% | 491,862 |
| 2026-03-16 | 112000.00 | 114600.00 | 109000.00 | 112000.00 | -1.32% | 725,373 |
| 2026-03-13 | 113400.00 | 114800.00 | 111800.00 | 113500.00 | -3.65% | 676,107 |
| 2026-03-12 | 111500.00 | 117800.00 | 111400.00 | 117800.00 | +3.61% | 882,082 |
| 2026-03-11 | 120000.00 | 120400.00 | 112600.00 | 113700.00 | -4.85% | 946,470 |
| 2026-03-10 | 126200.00 | 128200.00 | 115100.00 | 119500.00 | +1.10% | 1,355,064 |
| 2026-03-09 | 119200.00 | 122300.00 | 114500.00 | 118200.00 | -6.93% | 1,265,274 |
| 2026-03-06 | 123000.00 | 127200.00 | 116800.00 | 127000.00 | +4.61% | 1,513,171 |
| 2026-03-05 | 113700.00 | 127500.00 | 109800.00 | 121400.00 | +20.32% | 2,584,339 |
| 2026-03-04 | 112700.00 | 119900.00 | 100600.00 | 100900.00 | -9.51% | 2,737,444 |
| 2026-03-03 | 105400.00 | 128000.00 | 104500.00 | 111500.00 | +4.99% | 3,113,773 |
| 2026-02-27 | 101600.00 | 108700.00 | 100800.00 | 106200.00 | -0.56% | 1,334,311 |
| 2026-02-26 | 101500.00 | 109600.00 | 99100.00 | 106800.00 | +9.88% | 1,953,534 |
| 2026-02-25 | 97900.00 | 99000.00 | 96400.00 | 97200.00 | +0.00% | 598,103 |
| 2026-02-24 | 95500.00 | 97300.00 | 94500.00 | 97200.00 | +1.14% | 691,777 |
| 2026-02-23 | 95600.00 | 98000.00 | 95100.00 | 96100.00 | -0.41% | 667,312 |
| 2026-02-20 | 99400.00 | 99700.00 | 95800.00 | 96500.00 | -3.31% | 860,365 |
| 2026-02-19 | 98200.00 | 100400.00 | 96100.00 | 99800.00 | +2.36% | 1,091,208 |
| 2026-02-13 | 96100.00 | 100200.00 | 95800.00 | 97500.00 | -0.61% | 709,273 |
| 2026-02-12 | 97200.00 | 98100.00 | 95100.00 | 98100.00 | +3.26% | 677,049 |
| 2026-02-11 | 96100.00 | 97200.00 | 94600.00 | 95000.00 | -1.66% | 502,786 |
| 2026-02-10 | 98100.00 | 99000.00 | 95600.00 | 96600.00 | -2.42% | 569,910 |
| 2026-02-09 | 99700.00 | 100000.00 | 96700.00 | 99000.00 | +3.45% | 835,970 |
| 2026-02-06 | 94400.00 | 96400.00 | 90200.00 | 95700.00 | +0.00% | 1,036,216 |
| 2026-02-05 | 94500.00 | 98800.00 | 94200.00 | 95700.00 | -2.55% | 1,038,541 |
| 2026-02-04 | 95600.00 | 100500.00 | 93600.00 | 98200.00 | +1.66% | 1,181,745 |
| 2026-02-03 | 97500.00 | 100000.00 | 93000.00 | 96600.00 | +2.01% | 2,296,186 |
| 2026-02-02 | 100700.00 | 101200.00 | 93200.00 | 94700.00 | -10.58% | 2,278,250 |
| 2026-01-30 | 92800.00 | 114300.00 | 92300.00 | 105900.00 | +14.98% | 3,108,007 |
| 2026-01-29 | 94000.00 | 96000.00 | 85200.00 | 92100.00 | +5.98% | 2,413,540 |
| 2026-01-28 | 85900.00 | 86900.00 | 80500.00 | 86900.00 | +4.32% | 1,972,865 |
| 2026-01-27 | 75300.00 | 84800.00 | 74900.00 | 83300.00 | +10.62% | 2,020,852 |
| 2026-01-26 | 71900.00 | 76000.00 | 71200.00 | 75300.00 | +9.61% | 1,993,462 |
| 2026-01-23 | 66000.00 | 68800.00 | 64700.00 | 68700.00 | +4.57% | 870,641 |
| 2026-01-22 | 64800.00 | 66100.00 | 64100.00 | 65700.00 | +1.55% | 505,932 |
| 2026-01-21 | 62900.00 | 65500.00 | 62800.00 | 64700.00 | +0.31% | 470,233 |
| 2026-01-20 | 67500.00 | 67600.00 | 64000.00 | 64500.00 | -2.12% | 552,666 |
| 2026-01-19 | 64700.00 | 66600.00 | 63700.00 | 65900.00 | +1.85% | 431,186 |
| 2026-01-16 | 66600.00 | 67600.00 | 64200.00 | 64700.00 | -0.15% | 556,497 |
| 2026-01-15 | 63500.00 | 65400.00 | 63100.00 | 64800.00 | +0.31% | 362,316 |
| 2026-01-14 | 64200.00 | 65900.00 | 63200.00 | 64600.00 | +1.57% | 397,274 |
| 2026-01-13 | 62900.00 | 63900.00 | 62800.00 | 63600.00 | +1.11% | 398,309 |
| 2026-01-12 | 63800.00 | 64700.00 | 62100.00 | 62900.00 | +0.32% | 360,444 |
| 2026-01-09 | 64700.00 | 64700.00 | 61400.00 | 62700.00 | -2.49% | 677,646 |
| 2026-01-08 | 64000.00 | 65900.00 | 63500.00 | 64300.00 | +0.16% | 501,689 |
| 2026-01-07 | 65700.00 | 66700.00 | 63400.00 | 64200.00 | -3.17% | 685,951 |
| 2026-01-06 | 65000.00 | 66300.00 | 62800.00 | 66300.00 | +2.00% | 966,316 |
| 2026-01-05 | 67000.00 | 68300.00 | 64200.00 | 65000.00 | +0.15% | 842,118 |
| 2026-01-02 | 60300.00 | 65000.00 | 60200.00 | 64900.00 | +7.63% | 747,905 |
| 2025-12-30 | 60300.00 | 60600.00 | 59600.00 | 60300.00 | -0.99% | 311,847 |
| 2025-12-29 | 62100.00 | 62300.00 | 59700.00 | 60900.00 | -0.33% | 482,064 |
| 2025-12-26 | 61200.00 | 61500.00 | 60100.00 | 61100.00 | +0.33% | 331,150 |
| 2025-12-24 | 61800.00 | 61900.00 | 60700.00 | 60900.00 | -0.81% | 210,175 |
| 2025-12-23 | 62000.00 | 62400.00 | 61100.00 | 61400.00 | +0.00% | 260,399 |
| 2025-12-22 | 61300.00 | 61700.00 | 60000.00 | 61400.00 | +3.19% | 357,271 |
| 2025-12-19 | 61800.00 | 61800.00 | 59200.00 | 59500.00 | -0.83% | 295,662 |
| 2025-12-18 | 59400.00 | 61400.00 | 59100.00 | 60000.00 | -0.50% | 332,223 |
| 2025-12-17 | 59700.00 | 61000.00 | 59150.00 | 60300.00 | +1.69% | 327,770 |
| 2025-12-16 | 61100.00 | 61600.00 | 59000.00 | 59300.00 | -3.73% | 521,427 |
| 2025-12-15 | 61700.00 | 62500.00 | 60800.00 | 61600.00 | -3.14% | 433,857 |
| 2025-12-12 | 64000.00 | 64500.00 | 62200.00 | 63600.00 | -1.40% | 852,674 |
| 2025-12-11 | 64300.00 | 65200.00 | 63900.00 | 64500.00 | +1.10% | 511,424 |
| 2025-12-10 | 64800.00 | 65700.00 | 63500.00 | 63800.00 | -2.30% | 314,651 |
| 2025-12-09 | 65200.00 | 65400.00 | 64500.00 | 65300.00 | +0.15% | 250,657 |
| 2025-12-08 | 65500.00 | 66000.00 | 64600.00 | 65200.00 | -0.31% | 314,465 |
| 2025-12-05 | 64700.00 | 65700.00 | 64200.00 | 65400.00 | +0.46% | 298,890 |
| 2025-12-04 | 65100.00 | 66100.00 | 64000.00 | 65100.00 | -1.36% | 498,537 |
| 2025-12-03 | 67000.00 | 68700.00 | 65500.00 | 66000.00 | +0.61% | 633,096 |
| 2025-12-02 | 67000.00 | 67200.00 | 64900.00 | 65600.00 | -1.50% | 480,525 |
| 2025-12-01 | 70100.00 | 70300.00 | 65900.00 | 66600.00 | -2.49% | 810,603 |
| 2025-11-28 | 65200.00 | 69000.00 | 64100.00 | 68300.00 | +5.40% | 1,161,350 |
| 2025-11-27 | 63700.00 | 65300.00 | 63400.00 | 64800.00 | +0.47% | 528,515 |
| 2025-11-26 | 65700.00 | 66600.00 | 62600.00 | 64500.00 | +2.22% | 1,521,284 |
| 2025-11-25 | 60600.00 | 64500.00 | 58900.00 | 63100.00 | +11.88% | 2,804,197 |
| 2025-11-24 | 55200.00 | 56500.00 | 54700.00 | 56400.00 | +3.68% | 406,516 |
| 2025-11-21 | 55400.00 | 56500.00 | 54200.00 | 54400.00 | -6.37% | 510,694 |
| 2025-11-20 | 58300.00 | 58700.00 | 56600.00 | 58100.00 | +3.57% | 382,474 |
| 2025-11-19 | 56900.00 | 57400.00 | 54400.00 | 56100.00 | -1.41% | 409,357 |
| 2025-11-18 | 58000.00 | 58700.00 | 56400.00 | 56900.00 | -3.72% | 554,449 |
| 2025-11-17 | 58000.00 | 59400.00 | 56600.00 | 59100.00 | +4.60% | 472,529 |
| 2025-11-14 | 55700.00 | 59600.00 | 55000.00 | 56500.00 | +0.53% | 845,771 |
| 2025-11-13 | 56200.00 | 57500.00 | 55800.00 | 56200.00 | -1.23% | 404,694 |
| 2025-11-12 | 57100.00 | 57200.00 | 55800.00 | 56900.00 | -0.35% | 331,412 |
| 2025-11-11 | 57900.00 | 58400.00 | 56200.00 | 57100.00 | +0.35% | 346,148 |
| 2025-11-10 | 55500.00 | 56900.00 | 54600.00 | 56900.00 | +3.64% | 420,504 |
| 2025-11-07 | 56500.00 | 57300.00 | 54200.00 | 54900.00 | -4.69% | 527,415 |
| 2025-11-06 | 56700.00 | 57900.00 | 56400.00 | 57600.00 | +3.97% | 564,875 |
| 2025-11-05 | 57100.00 | 58500.00 | 53100.00 | 55400.00 | -5.94% | 954,911 |
| 2025-11-04 | 58200.00 | 60300.00 | 57100.00 | 58900.00 | +1.55% | 889,538 |
| 2025-11-03 | 58000.00 | 58100.00 | 56300.00 | 58000.00 | +0.52% | 603,933 |
| 2025-10-31 | 57500.00 | 58400.00 | 57500.00 | 57700.00 | -0.86% | 322,699 |
| 2025-10-30 | 58300.00 | 58700.00 | 56600.00 | 58200.00 | -0.34% | 499,486 |
| 2025-10-29 | 57800.00 | 58800.00 | 57400.00 | 58400.00 | +1.92% | 532,745 |
| 2025-10-28 | 57500.00 | 58400.00 | 56800.00 | 57300.00 | +0.00% | 446,955 |
| 2025-10-27 | 58800.00 | 58900.00 | 56800.00 | 57300.00 | -1.21% | 535,102 |
| 2025-10-24 | 58300.00 | 58700.00 | 57600.00 | 58000.00 | +0.87% | 425,450 |
| 2025-10-23 | 56500.00 | 57600.00 | 56200.00 | 57500.00 | +0.00% | 464,571 |
| 2025-10-22 | 56400.00 | 57800.00 | 55400.00 | 57500.00 | +1.23% | 483,994 |
| 2025-10-21 | 58200.00 | 58600.00 | 55800.00 | 56800.00 | -1.90% | 550,673 |
| 2025-10-20 | 56900.00 | 58800.00 | 56900.00 | 57900.00 | +1.40% | 408,961 |
| 2025-10-17 | 56400.00 | 58500.00 | 56300.00 | 57100.00 | -1.04% | 544,740 |
| 2025-10-16 | 58400.00 | 58500.00 | 57400.00 | 57700.00 | -0.35% | 449,495 |
| 2025-10-15 | 56900.00 | 58500.00 | 56400.00 | 57900.00 | +1.58% | 745,341 |
| 2025-10-14 | 57700.00 | 59700.00 | 55200.00 | 57000.00 | +1.24% | 1,415,598 |
| 2025-10-13 | 51500.00 | 56400.00 | 51300.00 | 56300.00 | +4.84% | 982,436 |
| 2025-10-10 | 55000.00 | 55100.00 | 53000.00 | 53700.00 | +0.19% | 1,047,579 |
| 2025-10-02 | 53800.00 | 54000.00 | 52500.00 | 53600.00 | +1.71% | 1,048,625 |
| 2025-10-01 | 51900.00 | 53200.00 | 51800.00 | 52700.00 | +2.33% | 369,026 |
| 2025-09-30 | 52400.00 | 53000.00 | 51400.00 | 51500.00 | -0.58% | 285,678 |
| 2025-09-29 | 51500.00 | 52500.00 | 50800.00 | 51800.00 | +1.37% | 286,110 |
| 2025-09-26 | 50800.00 | 52200.00 | 50600.00 | 51100.00 | -0.78% | 453,103 |
| 2025-09-25 | 52500.00 | 53100.00 | 51200.00 | 51500.00 | -3.56% | 421,881 |
| 2025-09-24 | 51700.00 | 53600.00 | 51500.00 | 53400.00 | +2.10% | 540,005 |
| 2025-09-23 | 54800.00 | 54800.00 | 52000.00 | 52300.00 | -1.32% | 764,312 |
| 2025-09-22 | 51100.00 | 53300.00 | 51000.00 | 53000.00 | +4.95% | 1,009,105 |
| 2025-09-19 | 50200.00 | 51300.00 | 49300.00 | 50500.00 | +2.54% | 750,526 |
| 2025-09-18 | 49100.00 | 49500.00 | 48600.00 | 49250.00 | +1.34% | 505,573 |
| 2025-09-17 | 50000.00 | 50100.00 | 48450.00 | 48600.00 | -4.89% | 622,559 |
| 2025-09-16 | 50200.00 | 51600.00 | 49750.00 | 51100.00 | +2.00% | 657,960 |
| 2025-09-15 | 49450.00 | 50200.00 | 48750.00 | 50100.00 | +2.14% | 529,225 |
| 2025-09-12 | 50100.00 | 50100.00 | 48750.00 | 49050.00 | -1.31% | 515,615 |
| 2025-09-11 | 49750.00 | 50000.00 | 49100.00 | 49700.00 | +0.40% | 803,585 |
| 2025-09-10 | 49500.00 | 50700.00 | 49200.00 | 49500.00 | +0.30% | 494,919 |
| 2025-09-09 | 50100.00 | 50200.00 | 48200.00 | 49350.00 | +0.82% | 714,587 |
| 2025-09-08 | 46800.00 | 49200.00 | 46800.00 | 48950.00 | +5.95% | 782,242 |
| 2025-09-05 | 46450.00 | 46700.00 | 45850.00 | 46200.00 | +0.98% | 256,769 |
| 2025-09-04 | 45450.00 | 46300.00 | 45100.00 | 45750.00 | +0.66% | 276,971 |
| 2025-09-03 | 45100.00 | 45850.00 | 45000.00 | 45450.00 | +0.44% | 220,629 |
| 2025-09-02 | 46300.00 | 46550.00 | 45150.00 | 45250.00 | -2.16% | 253,140 |
| 2025-09-01 | 46550.00 | 47450.00 | 45850.00 | 46250.00 | -1.60% | 310,793 |
| 2025-08-29 | 47200.00 | 47750.00 | 46800.00 | 47000.00 | -0.42% | 219,848 |
| 2025-08-28 | 47350.00 | 47950.00 | 46800.00 | 47200.00 | -1.05% | 306,069 |
| 2025-08-27 | 47350.00 | 47950.00 | 47000.00 | 47700.00 | +0.85% | 203,940 |
| 2025-08-26 | 46200.00 | 47450.00 | 46200.00 | 47300.00 | +1.18% | 267,152 |
| 2025-08-25 | 45400.00 | 46850.00 | 45350.00 | 46750.00 | +4.00% | 294,461 |
| 2025-08-22 | 44600.00 | 45050.00 | 44550.00 | 44950.00 | +1.24% | 196,887 |
| 2025-08-21 | 45850.00 | 46100.00 | 44100.00 | 44400.00 | -3.06% | 557,351 |
| 2025-08-20 | 45150.00 | 46100.00 | 45000.00 | 45800.00 | -1.72% | 421,433 |
| 2025-08-19 | 46600.00 | 47450.00 | 46250.00 | 46600.00 | +0.65% | 500,351 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：11月（+18.45%）。最弱月份：7月（-8.20%）。基于5年每日数据（2022–2026）。
FAQ · 基于当前价格数据 · 截至 2026-08-27
快速解答
058470.KQ（058470.KQ）最新收盘价是多少？
2026-08-27 收于 66700.00，来自Closelook数据湖的每日价格记录。
058470.KQ 的52周最高价和最低价是多少？
过去52周最高 129000.00、最低 45000.00（截至 2026-08-27）。
058470.KQ 历史上最强和最弱的月份是哪个？
历史上，058470.KQ 最强的日历月份是11月（平均 +18.45%），最弱的是7月（平均 -8.20%），基于5年每日数据（2022–2026）。
该季节性覆盖多少年？
5年（2022–2026），由Closelook数据湖中的942根日线计算。