369.50
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 | 361.10 | 370.20 | 361.10 | 369.50 | 4.8M |
| 2025-09-25 | 361.90 | 364.30 | 358.40 | 360.00 | 15.2M |
| 2025-09-24 | 356.10 | 366.60 | 354.60 | 361.90 | 3.2M |
| 2025-09-23 | 360.30 | 364.30 | 358.20 | 358.20 | 1.9M |
| 2025-09-22 | 362.90 | 363.60 | 358.60 | 359.00 | 4.4M |
| 2025-09-19 | 366.30 | 367.40 | 361.10 | 362.50 | 8.5M |
| 2025-09-18 | 365.20 | 370.40 | 364.60 | 367.80 | 2.5M |
| 2025-09-17 | 368.00 | 370.10 | 365.60 | 368.40 | 2.3M |
| 2025-09-16 | 367.30 | 369.80 | 364.80 | 368.00 | 2.9M |
| 2025-09-15 | 376.80 | 379.00 | 370.60 | 371.10 | 1.7M |
| 2025-09-12 | 376.70 | 379.10 | 374.10 | 374.10 | 3.9M |
| 2025-09-11 | 374.00 | 379.10 | 373.60 | 375.40 | 3.3M |
| 2025-09-10 | 379.60 | 384.40 | 374.50 | 375.00 | 3.5M |
| 2025-09-09 | 383.90 | 384.70 | 377.30 | 378.60 | 2.7M |
| 2025-09-08 | 377.70 | 381.00 | 376.80 | 380.80 | 3.0M |
| 2025-09-05 | 374.50 | 379.20 | 374.00 | 377.10 | 2.8M |
| 2025-09-04 | 365.40 | 374.40 | 364.20 | 371.70 | 5.1M |
| 2025-09-03 | 362.40 | 365.00 | 358.60 | 364.60 | 2.7M |
| 2025-09-02 | 360.40 | 363.30 | 357.70 | 361.50 | 2.9M |
| 2025-09-01 | 365.30 | 366.60 | 358.10 | 360.80 | 2.5M |
| 2025-08-29 | 361.40 | 367.70 | 359.70 | 365.00 | 4.8M |
| 2025-08-28 | 356.50 | 360.50 | 355.50 | 356.00 | 2.9M |
| 2025-08-27 | 356.30 | 358.40 | 350.70 | 353.70 | 3.0M |
| 2025-08-26 | 355.50 | 358.50 | 350.50 | 357.30 | 9.4M |
| 2025-08-22 | 360.40 | 365.30 | 359.00 | 362.60 | 2.9M |
| 2025-08-21 | 364.70 | 364.70 | 358.50 | 360.50 | 17.2M |
| 2025-08-20 | 360.80 | 366.70 | 358.50 | 366.00 | 2.7M |
| 2025-08-19 | 359.50 | 364.40 | 358.70 | 363.30 | 2.7M |
| 2025-08-18 | 364.70 | 367.70 | 358.70 | 361.10 | 2.9M |
| 2025-08-15 | 369.90 | 371.60 | 363.60 | 364.60 | 3.2M |
| 2025-08-14 | 371.20 | 376.10 | 369.80 | 370.40 | 3.2M |
| 2025-08-13 | 373.90 | 374.40 | 370.10 | 372.50 | 4.4M |
| 2025-08-12 | 376.90 | 378.70 | 370.50 | 373.60 | 3.8M |
| 2025-08-11 | 378.00 | 379.10 | 373.80 | 375.60 | 2.7M |
| 2025-08-08 | 375.10 | 380.60 | 375.10 | 378.50 | 6.6M |
| 2025-08-07 | 361.10 | 372.50 | 361.10 | 372.10 | 5.3M |
| 2025-08-06 | 357.20 | 365.90 | 357.20 | 361.30 | 3.6M |
| 2025-08-05 | 350.80 | 356.60 | 350.80 | 356.00 | 33.4M |
| 2025-08-04 | 360.20 | 362.00 | 349.70 | 354.30 | 5.1M |
| 2025-08-01 | 374.10 | 374.80 | 359.00 | 361.60 | 9.7M |
| 2025-07-31 | 361.50 | 387.60 | 357.80 | 379.50 | 13.6M |
| 2025-07-30 | 347.00 | 349.50 | 342.50 | 346.60 | 6.9M |
| 2025-07-29 | 354.50 | 358.90 | 347.50 | 348.10 | 8.9M |
| 2025-07-28 | 375.60 | 375.60 | 361.00 | 361.00 | 11.1M |
| 2025-07-25 | 375.50 | 375.80 | 368.50 | 370.90 | 10.4M |
| 2025-07-24 | 367.80 | 377.00 | 367.30 | 376.40 | 9.0M |
| 2025-07-23 | 367.10 | 370.70 | 365.70 | 367.20 | 3.4M |
| 2025-07-22 | 354.40 | 368.50 | 354.40 | 363.50 | 5.2M |
| 2025-07-21 | 358.70 | 362.40 | 353.50 | 355.60 | 4.0M |
| 2025-07-18 | 349.70 | 358.20 | 349.00 | 357.30 | 3.3M |
| 2025-07-17 | 347.20 | 348.50 | 344.40 | 347.00 | 2.5M |
| 2025-07-16 | 340.90 | 345.60 | 337.30 | 340.90 | 4.9M |
| 2025-07-15 | 346.10 | 349.10 | 344.10 | 344.10 | 3.0M |
| 2025-07-14 | 339.70 | 347.50 | 338.80 | 344.00 | 2.4M |
| 2025-07-11 | 343.90 | 343.90 | 340.10 | 342.50 | 2.0M |
| 2025-07-10 | 339.00 | 344.90 | 338.70 | 342.50 | 4.4M |
| 2025-07-09 | 336.70 | 340.80 | 334.80 | 335.20 | 3.5M |
| 2025-07-08 | 349.70 | 351.50 | 341.40 | 343.00 | 4.2M |
| 2025-07-07 | 350.80 | 354.40 | 350.60 | 352.20 | 2.9M |
| 2025-07-04 | 353.20 | 353.20 | 349.50 | 351.20 | 1.2M |
| 2025-07-03 | 352.70 | 355.10 | 350.80 | 353.60 | 5.6M |
| 2025-07-02 | 354.80 | 356.10 | 349.00 | 350.40 | 2.8M |
| 2025-07-01 | 351.80 | 354.40 | 349.30 | 353.20 | 6.2M |
| 2025-06-30 | 358.30 | 359.70 | 351.90 | 352.10 | 5.2M |
| 2025-06-27 | 354.50 | 359.30 | 353.00 | 358.70 | 3.8M |
| 2025-06-26 | 346.30 | 352.50 | 345.50 | 351.90 | 3.6M |
| 2025-06-25 | 350.30 | 353.10 | 344.50 | 345.40 | 5.7M |
| 2025-06-24 | 354.00 | 358.00 | 350.50 | 350.50 | 6.0M |
| 2025-06-23 | 346.70 | 350.10 | 346.70 | 350.00 | 3.6M |
| 2025-06-20 | 348.50 | 353.30 | 346.00 | 350.00 | 12.3M |
| 2025-06-19 | 346.00 | 346.80 | 343.70 | 345.00 | 2.7M |
| 2025-06-18 | 351.40 | 352.40 | 347.70 | 348.80 | 2.5M |
| 2025-06-17 | 351.60 | 355.50 | 351.30 | 352.80 | 4.4M |
| 2025-06-16 | 347.20 | 356.00 | 347.10 | 353.70 | 3.2M |
| 2025-06-13 | 345.10 | 350.70 | 344.10 | 348.30 | 3.4M |
| 2025-06-12 | 354.60 | 355.10 | 349.40 | 350.60 | 3.5M |
| 2025-06-11 | 356.90 | 358.30 | 353.00 | 354.20 | 3.0M |
| 2025-06-10 | 353.00 | 364.50 | 352.50 | 357.50 | 5.7M |
| 2025-06-09 | 351.80 | 352.80 | 350.00 | 351.60 | 3.7M |
| 2025-06-06 | 349.70 | 354.30 | 349.70 | 350.60 | 3.2M |
| 2025-06-05 | 351.70 | 352.40 | 348.60 | 350.10 | 2.8M |
| 2025-06-04 | 350.20 | 353.70 | 347.90 | 351.10 | 4.0M |
| 2025-06-03 | 360.20 | 362.30 | 350.90 | 350.90 | 8.3M |
| 2025-06-02 | 349.30 | 367.20 | 348.60 | 363.20 | 5.6M |
| 2025-05-30 | 350.60 | 353.60 | 350.30 | 351.60 | 9.3M |
| 2025-05-29 | 355.00 | 355.50 | 350.10 | 350.30 | 5.5M |
| 2025-05-28 | 353.90 | 362.10 | 351.90 | 351.90 | 6.0M |
| 2025-05-27 | 3.58 | 3.58 | 3.52 | 3.54 | 9.5M |
| 2025-05-23 | 350.40 | 353.90 | 344.30 | 353.60 | 4.6M |
| 2025-05-22 | 348.00 | 349.50 | 344.80 | 346.80 | 5.1M |
| 2025-05-21 | 351.00 | 355.30 | 351.00 | 352.00 | 5.6M |
| 2025-05-20 | 351.90 | 354.30 | 348.60 | 352.10 | 4.1M |
| 2025-05-19 | 350.70 | 353.80 | 348.70 | 352.90 | 9.0M |
| 2025-05-16 | 352.20 | 352.80 | 347.70 | 350.70 | 10.6M |
| 2025-05-15 | 342.60 | 351.90 | 342.60 | 351.90 | 5.3M |
| 2025-05-14 | 352.70 | 357.00 | 346.90 | 348.70 | 5.7M |
| 2025-05-13 | 348.40 | 353.00 | 348.20 | 349.80 | 35.4M |
| 2025-05-12 | 351.90 | 358.50 | 348.40 | 348.50 | 4.6M |
| 2025-05-09 | 355.00 | 355.80 | 348.40 | 350.00 | 4.7M |
| 2025-05-08 | 353.40 | 355.60 | 348.80 | 350.20 | 6.5M |
| 2025-05-07 | 359.90 | 360.80 | 348.30 | 349.70 | 8.3M |
| 2025-05-06 | 360.50 | 363.10 | 358.60 | 361.50 | 3.6M |
| 2025-05-02 | 349.30 | 361.40 | 346.60 | 359.40 | 3.7M |
| 2025-05-01 | 344.40 | 346.90 | 340.40 | 346.90 | 2.7M |
| 2025-04-30 | 347.30 | 348.30 | 339.40 | 342.60 | 6.1M |
| 2025-04-29 | 340.40 | 344.30 | 339.30 | 340.40 | 3.7M |
| 2025-04-28 | 344.10 | 345.90 | 335.60 | 337.80 | 6.2M |
| 2025-04-25 | 344.50 | 347.60 | 341.60 | 343.10 | 4.2M |
| 2025-04-24 | 341.40 | 341.40 | 333.70 | 337.90 | 4.3M |
| 2025-04-23 | 339.20 | 347.00 | 338.50 | 341.90 | 5.6M |
| 2025-04-22 | 348.30 | 350.80 | 339.60 | 342.80 | 8.0M |
| 2025-04-17 | 334.10 | 351.80 | 330.90 | 350.00 | 6.9M |
| 2025-04-16 | 331.00 | 334.80 | 323.80 | 333.30 | 3.9M |
| 2025-04-15 | 339.40 | 342.50 | 332.90 | 334.20 | 3.6M |
| 2025-04-14 | 341.40 | 341.40 | 329.80 | 336.00 | 3.8M |
| 2025-04-11 | 337.70 | 339.70 | 327.00 | 334.90 | 5.7M |
| 2025-04-10 | 330.60 | 338.30 | 326.10 | 331.80 | 18.4M |
| 2025-04-09 | 312.30 | 315.80 | 306.00 | 310.90 | 5.0M |
| 2025-04-08 | 313.00 | 325.20 | 311.30 | 320.50 | 8.0M |
| 2025-04-07 | 320.10 | 332.40 | 308.10 | 309.50 | 23.2M |
| 2025-04-04 | 340.00 | 344.00 | 331.00 | 334.30 | 7.3M |
| 2025-04-03 | 343.00 | 349.00 | 340.90 | 342.70 | 11.4M |
| 2025-04-02 | 351.20 | 355.20 | 345.10 | 355.20 | 6.8M |
| 2025-04-01 | 353.00 | 359.10 | 352.40 | 356.20 | 4.2M |
| 2025-03-31 | 348.40 | 348.90 | 344.80 | 347.60 | 4.0M |
| 2025-03-28 | 354.00 | 356.70 | 346.90 | 350.00 | 4.2M |
| 2025-03-27 | 350.80 | 357.50 | 349.40 | 355.20 | 4.8M |
| 2025-03-26 | 351.00 | 358.70 | 348.60 | 353.80 | 9.5M |
| 2025-03-25 | 346.40 | 349.20 | 343.00 | 349.20 | 8.5M |
| 2025-03-24 | 345.70 | 347.20 | 342.60 | 347.20 | 4.5M |
| 2025-03-21 | 339.90 | 348.50 | 339.90 | 344.50 | 11.8M |
| 2025-03-20 | 340.50 | 345.80 | 339.30 | 343.60 | 12.6M |
| 2025-03-19 | 333.60 | 339.40 | 332.10 | 339.30 | 3.2M |
| 2025-03-18 | 336.20 | 339.20 | 332.80 | 333.30 | 4.5M |
| 2025-03-17 | 332.50 | 338.60 | 331.90 | 336.20 | 4.3M |
| 2025-03-14 | 329.80 | 333.50 | 327.80 | 333.00 | 5.8M |
| 2025-03-13 | 317.50 | 326.40 | 316.20 | 326.40 | 9.0M |
| 2025-03-12 | 321.00 | 324.90 | 315.30 | 320.00 | 11.1M |
| 2025-03-11 | 334.50 | 339.90 | 322.00 | 323.40 | 11.3M |
| 2025-03-10 | 343.70 | 345.90 | 336.90 | 338.80 | 10.5M |
| 2025-03-07 | 335.00 | 343.60 | 328.10 | 341.20 | 15.9M |
| 2025-03-06 | 389.90 | 391.00 | 346.00 | 346.20 | 18.0M |
| 2025-03-05 | 388.70 | 395.20 | 386.50 | 388.00 | 8.3M |
| 2025-03-04 | 390.80 | 395.10 | 383.90 | 385.10 | 5.5M |
| 2025-03-03 | 396.60 | 402.00 | 391.50 | 395.00 | 4.2M |
| 2025-02-28 | 389.00 | 399.50 | 385.00 | 398.00 | 9.3M |
| 2025-02-27 | 403.80 | 405.30 | 395.50 | 398.30 | 5.3M |
| 2025-02-26 | 403.40 | 409.00 | 401.10 | 407.40 | 3.5M |
| 2025-02-25 | 401.90 | 405.30 | 397.50 | 401.70 | 3.7M |
| 2025-02-24 | 398.40 | 405.80 | 395.80 | 404.30 | 3.5M |
| 2025-02-21 | 407.10 | 409.40 | 399.90 | 401.60 | 3.9M |
| 2025-02-20 | 417.60 | 418.40 | 405.80 | 406.60 | 3.8M |
| 2025-02-19 | 422.60 | 423.00 | 414.60 | 416.10 | 2.7M |
| 2025-02-18 | 424.10 | 427.00 | 419.30 | 423.70 | 2.3M |
| 2025-02-17 | 420.50 | 423.90 | 419.00 | 423.90 | 2.2M |
| 2025-02-14 | 416.60 | 427.10 | 416.30 | 424.70 | 6.7M |
| 2025-02-13 | 413.50 | 416.40 | 411.50 | 415.30 | 3.4M |
| 2025-02-12 | 403.00 | 407.00 | 401.40 | 407.00 | 7.2M |
| 2025-02-11 | 398.80 | 402.30 | 398.80 | 401.70 | 7.1M |
| 2025-02-10 | 394.50 | 400.40 | 394.10 | 399.50 | 2.5M |
| 2025-02-07 | 396.60 | 398.00 | 393.10 | 394.50 | 3.1M |
| 2025-02-06 | 393.40 | 400.40 | 390.70 | 397.60 | 3.5M |
| 2025-02-05 | 388.60 | 393.00 | 387.10 | 391.40 | 3.7M |
| 2025-02-04 | 387.30 | 389.30 | 384.70 | 389.30 | 3.3M |
| 2025-02-03 | 393.00 | 395.80 | 388.70 | 392.60 | 4.8M |
| 2025-01-31 | 397.00 | 400.10 | 395.00 | 398.80 | 7.2M |
| 2025-01-30 | 394.40 | 396.70 | 389.50 | 394.80 | 9.1M |
| 2025-01-29 | 391.30 | 398.40 | 388.40 | 394.30 | 4.6M |
| 2025-01-28 | 390.00 | 411.30 | 386.70 | 389.80 | 8.4M |
| 2025-01-27 | 381.00 | 388.40 | 379.20 | 386.90 | 3.9M |
| 2025-01-24 | 380.80 | 382.70 | 376.50 | 379.80 | 2.7M |
| 2025-01-23 | 379.30 | 380.40 | 374.10 | 379.20 | 3.8M |
| 2025-01-22 | 380.40 | 383.20 | 376.60 | 380.00 | 5.5M |
| 2025-01-21 | 378.20 | 381.80 | 376.30 | 381.00 | 4.8M |
| 2025-01-20 | 385.40 | 385.40 | 373.10 | 377.80 | 3.7M |
| 2025-01-17 | 385.10 | 390.10 | 384.40 | 386.30 | 5.2M |
| 2025-01-16 | 383.20 | 384.60 | 380.20 | 383.90 | 2.9M |
| 2025-01-15 | 377.30 | 381.60 | 370.00 | 380.90 | 7.2M |
| 2025-01-14 | 387.60 | 388.80 | 377.40 | 377.50 | 2.9M |
| 2025-01-13 | 377.80 | 391.90 | 377.80 | 382.60 | 7.7M |
| 2025-01-10 | 385.30 | 385.50 | 374.60 | 377.70 | 4.2M |
| 2025-01-09 | 385.40 | 390.70 | 384.20 | 387.50 | 3.2M |
| 2025-01-08 | 388.30 | 390.00 | 381.20 | 384.80 | 2.2M |
| 2025-01-07 | 391.30 | 391.30 | 386.40 | 389.70 | 2.9M |
| 2025-01-06 | 396.20 | 397.00 | 390.50 | 391.40 | 2.6M |
| 2025-01-03 | 400.50 | 401.10 | 394.70 | 395.80 | 1.5M |
| 2025-01-02 | 400.60 | 404.70 | 399.20 | 401.90 | 1.8M |