469.40
最后更新: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2025-09-25 | 479.00 | 479.05 | 466.20 | 469.40 | 0.3M |
| 2025-09-24 | 478.00 | 482.65 | 477.65 | 481.10 | 0.2M |
| 2025-09-23 | 481.65 | 484.80 | 477.00 | 481.05 | 0.2M |
| 2025-09-22 | 483.00 | 484.30 | 479.55 | 482.85 | 0.2M |
| 2025-09-19 | 475.40 | 481.85 | 475.35 | 478.85 | 0.2M |
| 2025-09-18 | 478.00 | 478.45 | 473.25 | 474.70 | 0.2M |
| 2025-09-17 | 471.60 | 476.75 | 469.40 | 475.95 | 0.2M |
| 2025-09-16 | 472.10 | 472.55 | 466.95 | 468.30 | 0.2M |
| 2025-09-15 | 467.20 | 474.85 | 466.30 | 473.90 | 0.2M |
| 2025-09-12 | 466.80 | 469.10 | 464.05 | 466.45 | 0.2M |
| 2025-09-11 | 460.75 | 464.50 | 458.50 | 464.40 | 0.2M |
| 2025-09-10 | 452.15 | 456.20 | 450.80 | 454.85 | 0.1M |
| 2025-09-09 | 442.85 | 451.15 | 441.90 | 449.95 | 0.2M |
| 2025-09-08 | 436.35 | 441.50 | 434.95 | 441.10 | 0.2M |
| 2025-09-05 | 433.95 | 435.65 | 432.90 | 435.15 | 0.2M |
| 2025-09-04 | 433.65 | 434.75 | 431.70 | 433.60 | 0.2M |
| 2025-09-03 | 430.75 | 433.35 | 429.30 | 431.15 | 0.2M |
| 2025-09-02 | 429.95 | 429.95 | 429.95 | 429.95 | 0.2M |
| 2025-09-01 | 424.65 | 428.50 | 423.65 | 428.10 | 0.2M |
| 2025-08-29 | 423.50 | 423.50 | 423.50 | 423.50 | 0.2M |
| 2025-08-28 | 434.30 | 434.70 | 430.25 | 430.60 | 0.2M |
| 2025-08-27 | 428.50 | 434.40 | 426.50 | 432.65 | 0.2M |
| 2025-08-26 | 431.65 | 431.80 | 426.85 | 430.60 | 0.2M |
| 2025-08-25 | 432.85 | 433.05 | 428.65 | 429.40 | 0.2M |
| 2025-08-22 | 433.85 | 433.95 | 430.15 | 433.75 | 0.2M |
| 2025-08-21 | 426.45 | 430.70 | 426.25 | 428.20 | 0.2M |
| 2025-08-20 | 425.60 | 428.40 | 424.15 | 425.40 | 0.2M |
| 2025-08-19 | 421.95 | 424.30 | 417.30 | 424.00 | 0.3M |
| 2025-08-18 | 430.60 | 431.80 | 425.30 | 426.45 | 0.2M |
| 2025-08-15 | 435.15 | 435.50 | 429.30 | 429.70 | 0.2M |
| 2025-08-13 | 437.45 | 439.00 | 434.65 | 436.00 | 0.2M |
| 2025-08-12 | 435.80 | 437.15 | 432.20 | 437.05 | 0.2M |
| 2025-08-11 | 433.80 | 439.25 | 431.70 | 432.20 | 0.2M |
| 2025-08-08 | 435.50 | 435.90 | 432.20 | 433.55 | 0.2M |
| 2025-08-07 | 435.80 | 436.40 | 432.20 | 433.85 | 0.2M |
| 2025-08-06 | 433.20 | 434.95 | 430.55 | 434.80 | 0.2M |
| 2025-08-05 | 428.55 | 431.30 | 427.40 | 431.30 | 0.2M |
| 2025-08-04 | 428.55 | 433.95 | 428.10 | 431.75 | 0.2M |
| 2025-08-01 | 420.40 | 426.75 | 418.65 | 425.50 | 0.2M |
| 2025-07-31 | 432.80 | 433.30 | 420.05 | 420.40 | 0.3M |
| 2025-07-30 | 443.50 | 444.85 | 436.70 | 437.90 | 0.2M |
| 2025-07-29 | 435.50 | 442.70 | 434.40 | 439.95 | 0.2M |
| 2025-07-28 | 432.30 | 436.85 | 427.30 | 436.20 | 0.2M |
| 2025-07-25 | 431.50 | 436.10 | 428.70 | 432.65 | 0.2M |
| 2025-07-24 | 429.05 | 432.75 | 428.30 | 431.10 | 0.2M |
| 2025-07-23 | 432.70 | 437.75 | 429.30 | 429.30 | 0.3M |
| 2025-07-22 | 429.85 | 432.80 | 424.90 | 430.40 | 0.2M |
| 2025-07-21 | 435.15 | 436.55 | 426.80 | 429.00 | 0.2M |
| 2025-07-18 | 429.60 | 435.60 | 429.55 | 434.65 | 0.2M |
| 2025-07-17 | 434.00 | 434.40 | 429.15 | 431.55 | 0.2M |
| 2025-07-16 | 432.70 | 433.30 | 426.15 | 431.80 | 0.2M |
| 2025-07-15 | 432.70 | 434.25 | 429.65 | 430.55 | 0.2M |
| 2025-07-14 | 432.70 | 435.50 | 429.60 | 435.35 | 0.2M |
| 2025-07-11 | 426.25 | 433.20 | 425.95 | 432.40 | 0.2M |
| 2025-07-10 | 430.25 | 434.80 | 427.80 | 428.50 | 0.2M |
| 2025-07-09 | 424.20 | 428.70 | 422.10 | 428.30 | 0.2M |
| 2025-07-08 | 422.00 | 423.80 | 419.65 | 422.85 | 0.2M |
| 2025-07-07 | 412.10 | 422.30 | 412.05 | 421.65 | 0.2M |
| 2025-07-04 | 411.15 | 415.50 | 409.35 | 413.75 | 0.2M |
| 2025-07-03 | 424.50 | 424.70 | 413.10 | 413.25 | 0.3M |
| 2025-07-02 | 417.30 | 421.90 | 416.60 | 421.55 | 0.2M |
| 2025-07-01 | 417.45 | 418.25 | 409.95 | 415.10 | 0.2M |
| 2025-06-30 | 415.90 | 424.15 | 415.85 | 416.90 | 0.2M |
| 2025-06-27 | 413.25 | 418.20 | 413.25 | 416.15 | 0.2M |
| 2025-06-26 | 417.50 | 418.25 | 411.65 | 413.45 | 0.2M |
| 2025-06-25 | 419.85 | 421.15 | 410.40 | 415.60 | 0.3M |
| 2025-06-24 | 420.85 | 422.85 | 415.80 | 419.55 | 0.3M |
| 2025-06-23 | 410.35 | 418.70 | 409.40 | 418.70 | 0.3M |
| 2025-06-20 | 401.05 | 405.50 | 397.75 | 404.55 | 0.3M |
| 2025-06-19 | 400.00 | 405.85 | 399.45 | 405.15 | 0.2M |
| 2025-06-18 | 400.40 | 402.95 | 396.55 | 399.25 | 0.2M |
| 2025-06-17 | 393.70 | 400.90 | 392.15 | 399.40 | 0.2M |
| 2025-06-16 | 397.25 | 403.35 | 393.30 | 396.00 | 0.3M |
| 2025-06-13 | 390.20 | 395.30 | 386.55 | 394.20 | 0.2M |
| 2025-06-12 | 393.00 | 394.30 | 385.80 | 387.80 | 0.3M |
| 2025-06-11 | 390.95 | 393.90 | 389.20 | 391.45 | 0.1M |
| 2025-06-10 | 385.50 | 390.45 | 385.15 | 390.10 | 0.2M |
| 2025-06-09 | 385.90 | 386.95 | 381.45 | 384.50 | 0.2M |
| 2025-06-08 | 378.50 | 385.05 | 378.40 | 382.55 | 0.3M |
| 2025-06-04 | 373.00 | 380.10 | 372.00 | 376.10 | 0.3M |
| 2025-06-03 | 364.90 | 370.05 | 363.60 | 370.05 | 0.2M |
| 2025-05-30 | 359.00 | 363.20 | 357.90 | 359.15 | 0.2M |
| 2025-05-29 | 360.85 | 363.10 | 359.15 | 360.10 | 0.2M |
| 2025-05-28 | 360.00 | 363.80 | 358.90 | 363.40 | 0.2M |
| 2025-05-27 | 352.55 | 359.70 | 352.15 | 356.80 | 0.3M |
| 2025-05-26 | 350.10 | 351.95 | 349.20 | 351.45 | 0.1M |
| 2025-05-25 | 345.95 | 350.90 | 345.60 | 350.10 | 0.2M |
| 2025-05-22 | 343.90 | 346.60 | 343.90 | 345.15 | 0.1M |
| 2025-05-21 | 347.50 | 347.70 | 343.90 | 344.30 | 0.2M |
| 2025-05-20 | 348.00 | 351.30 | 347.70 | 349.00 | 0.2M |
| 2025-05-19 | 349.95 | 350.25 | 346.85 | 347.35 | 0.1M |
| 2025-05-18 | 349.00 | 349.40 | 345.20 | 346.05 | 0.2M |
| 2025-05-15 | 350.55 | 351.60 | 349.60 | 350.40 | 0.1M |
| 2025-05-14 | 351.00 | 352.70 | 348.80 | 349.35 | 0.2M |
| 2025-05-13 | 350.15 | 353.60 | 349.65 | 352.00 | 0.2M |
| 2025-05-12 | 348.60 | 349.55 | 346.55 | 347.60 | 0.2M |
| 2025-05-11 | 344.60 | 346.65 | 343.30 | 346.30 | 0.2M |
| 2025-05-08 | 341.40 | 343.30 | 340.60 | 341.40 | 0.1M |
| 2025-05-07 | 341.30 | 343.90 | 341.20 | 341.45 | 0.2M |
| 2025-05-06 | 341.50 | 343.30 | 339.55 | 341.10 | 0.2M |
| 2025-05-01 | 338.60 | 340.40 | 336.10 | 339.30 | 0.2M |
| 2025-04-29 | 339.55 | 340.60 | 337.05 | 338.85 | 0.2M |
| 2025-04-28 | 338.35 | 341.35 | 336.90 | 339.75 | 0.1M |
| 2025-04-27 | 337.30 | 338.75 | 336.55 | 337.50 | 0.1M |
| 2025-04-24 | 337.95 | 338.55 | 335.75 | 337.40 | 0.2M |
| 2025-04-23 | 335.60 | 335.75 | 331.50 | 333.50 | 0.1M |
| 2025-04-22 | 333.00 | 334.85 | 332.00 | 334.80 | 0.2M |
| 2025-04-21 | 327.00 | 329.90 | 326.50 | 328.55 | 0.1M |
| 2025-04-20 | 327.50 | 330.80 | 327.45 | 328.70 | 0.1M |
| 2025-04-17 | 326.00 | 329.05 | 325.75 | 328.95 | 0.1M |
| 2025-04-16 | 322.80 | 327.20 | 322.65 | 326.35 | 0.2M |
| 2025-04-15 | 326.90 | 327.75 | 323.15 | 323.85 | 0.2M |
| 2025-04-14 | 325.30 | 329.35 | 325.10 | 328.55 | 0.1M |
| 2025-04-13 | 325.80 | 327.30 | 324.10 | 325.70 | 0.2M |
| 2025-04-10 | 318.20 | 323.35 | 317.70 | 322.35 | 0.2M |
| 2025-04-09 | 324.80 | 324.90 | 318.80 | 324.55 | 0.3M |
| 2025-04-08 | 306.00 | 310.60 | 303.15 | 304.65 | 0.3M |
| 2025-04-07 | 317.50 | 318.65 | 309.00 | 310.55 | 0.3M |
| 2025-04-06 | 310.40 | 315.90 | 306.65 | 308.50 | 0.4M |
| 2025-04-03 | 327.00 | 335.80 | 325.70 | 329.15 | 0.4M |
| 2025-04-02 | 326.05 | 333.60 | 324.15 | 332.40 | 0.3M |
| 2025-04-01 | 341.80 | 342.50 | 336.10 | 337.40 | 0.2M |
| 2025-03-31 | 335.45 | 340.70 | 335.15 | 339.95 | 0.3M |
| 2025-03-30 | 338.00 | 338.25 | 333.55 | 333.80 | 0.2M |
| 2025-03-27 | 349.95 | 350.00 | 343.00 | 344.65 | 0.2M |
| 2025-03-26 | 351.80 | 353.60 | 350.05 | 350.05 | 0.2M |
| 2025-03-25 | 352.90 | 356.00 | 351.95 | 354.90 | 0.2M |
| 2025-03-24 | 354.65 | 355.55 | 351.00 | 352.35 | 0.2M |
| 2025-03-23 | 354.55 | 355.70 | 352.20 | 353.65 | 0.2M |
| 2025-03-20 | 351.00 | 355.30 | 350.20 | 354.95 | 0.2M |
| 2025-03-19 | 351.50 | 354.45 | 351.25 | 353.30 | 0.2M |
| 2025-03-18 | 348.35 | 352.75 | 347.30 | 350.50 | 0.2M |
| 2025-03-17 | 351.20 | 352.10 | 346.85 | 348.00 | 0.2M |
| 2025-03-16 | 342.00 | 347.35 | 341.85 | 346.60 | 0.2M |
| 2025-03-13 | 339.80 | 340.95 | 337.70 | 340.20 | 0.1M |
| 2025-03-12 | 340.70 | 343.65 | 337.25 | 337.40 | 0.1M |
| 2025-03-11 | 334.30 | 341.25 | 333.20 | 340.70 | 0.2M |
| 2025-03-10 | 331.20 | 335.80 | 329.05 | 334.85 | 0.2M |
| 2025-03-09 | 335.65 | 339.85 | 334.70 | 339.20 | 0.2M |
| 2025-03-06 | 336.05 | 339.65 | 334.65 | 338.15 | 0.2M |
| 2025-03-05 | 338.85 | 340.75 | 337.20 | 339.70 | 0.2M |
| 2025-03-04 | 335.50 | 338.25 | 333.45 | 336.35 | 0.2M |
| 2025-03-03 | 331.85 | 336.10 | 330.00 | 333.05 | 0.2M |
| 2025-02-27 | 342.00 | 342.05 | 333.60 | 333.60 | 0.3M |
| 2025-02-26 | 348.55 | 349.15 | 344.70 | 346.55 | 0.2M |
| 2025-02-25 | 346.45 | 349.25 | 344.50 | 347.85 | 0.2M |
| 2025-02-24 | 345.20 | 347.65 | 343.60 | 346.55 | 0.2M |
| 2025-02-23 | 347.10 | 348.35 | 346.00 | 347.50 | 0.2M |
| 2025-02-20 | 352.20 | 352.25 | 348.15 | 350.90 | 0.2M |
| 2025-02-19 | 353.10 | 353.10 | 349.80 | 350.70 | 0.2M |
| 2025-02-18 | 347.40 | 354.90 | 347.30 | 353.75 | 0.2M |
| 2025-02-17 | 344.75 | 346.95 | 343.20 | 346.40 | 0.2M |
| 2025-02-16 | 341.70 | 344.25 | 341.45 | 343.75 | 0.2M |
| 2025-02-13 | 341.10 | 343.05 | 339.80 | 341.70 | 0.2M |
| 2025-02-12 | 337.50 | 339.75 | 336.70 | 339.35 | 0.2M |
| 2025-02-11 | 336.90 | 337.05 | 333.05 | 336.35 | 0.2M |
| 2025-02-10 | 333.30 | 337.20 | 333.15 | 335.65 | 0.2M |
| 2025-02-09 | 330.30 | 333.75 | 329.00 | 332.40 | 0.2M |
| 2025-02-06 | 334.65 | 335.30 | 332.05 | 332.70 | 0.2M |
| 2025-02-05 | 333.85 | 335.00 | 332.10 | 334.50 | 0.2M |
| 2025-02-04 | 330.05 | 333.10 | 329.80 | 331.20 | 0.2M |
| 2025-02-03 | 328.70 | 332.20 | 326.20 | 327.60 | 0.3M |
| 2025-02-02 | 326.50 | 326.85 | 320.80 | 323.20 | 0.3M |
| 2025-01-30 | 333.00 | 334.35 | 329.70 | 332.50 | 0.2M |
| 2025-01-23 | 335.60 | 337.50 | 334.30 | 335.85 | 0.2M |