288.06
最后更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 337.71 | 341.81 | 337.71 | 338.42 | 0.4M |
| 2024-12-30 | 338.95 | 340.29 | 333.93 | 337.57 | 0.4M |
| 2024-12-27 | 342.46 | 345.63 | 339.59 | 341.23 | 0.4M |
| 2024-12-26 | 343.65 | 347.19 | 343.65 | 345.28 | 0.2M |
| 2024-12-24 | 341.85 | 346.84 | 341.85 | 346.25 | 0.2M |
| 2024-12-23 | 342.62 | 344.55 | 339.00 | 343.06 | 0.5M |
| 2024-12-20 | 335.88 | 345.93 | 334.70 | 343.83 | 0.9M |
| 2024-12-19 | 341.06 | 345.00 | 338.16 | 339.09 | 0.5M |
| 2024-12-18 | 352.12 | 354.80 | 338.84 | 339.17 | 0.5M |
| 2024-12-17 | 356.49 | 359.19 | 351.95 | 352.10 | 0.4M |
| 2024-12-16 | 358.02 | 361.43 | 356.57 | 357.72 | 0.4M |
| 2024-12-13 | 362.56 | 362.56 | 356.57 | 357.07 | 0.2M |
| 2024-12-12 | 365.51 | 368.10 | 360.93 | 361.55 | 0.3M |
| 2024-12-11 | 361.51 | 365.45 | 359.33 | 365.00 | 0.5M |
| 2024-12-10 | 361.72 | 362.24 | 356.09 | 357.24 | 0.5M |
| 2024-12-09 | 366.34 | 371.00 | 360.88 | 361.72 | 0.6M |
| 2024-12-06 | 367.75 | 370.81 | 365.34 | 365.76 | 0.3M |
| 2024-12-05 | 371.00 | 372.07 | 366.42 | 367.58 | 0.4M |
| 2024-12-04 | 374.27 | 374.34 | 368.32 | 371.00 | 0.4M |
| 2024-12-03 | 381.66 | 381.90 | 372.78 | 374.58 | 0.5M |
| 2024-12-02 | 381.72 | 384.80 | 378.16 | 382.99 | 0.7M |
| 2024-11-29 | 380.88 | 382.32 | 378.56 | 381.18 | 0.2M |
| 2024-11-27 | 380.91 | 384.37 | 379.61 | 380.62 | 0.5M |
| 2024-11-26 | 377.33 | 382.48 | 376.60 | 382.14 | 0.3M |
| 2024-11-25 | 382.42 | 385.30 | 376.86 | 381.54 | 0.5M |
| 2024-11-22 | 375.19 | 380.00 | 375.19 | 379.87 | 0.3M |
| 2024-11-21 | 368.97 | 377.97 | 367.92 | 375.46 | 0.4M |
| 2024-11-20 | 368.79 | 370.52 | 366.37 | 369.24 | 0.3M |
| 2024-11-19 | 358.79 | 368.34 | 357.72 | 368.19 | 0.5M |
| 2024-11-18 | 363.46 | 366.97 | 360.68 | 364.57 | 0.6M |
| 2024-11-15 | 368.73 | 371.17 | 362.82 | 363.36 | 0.6M |
| 2024-11-14 | 371.43 | 373.36 | 367.31 | 370.28 | 0.4M |
| 2024-11-13 | 374.48 | 375.98 | 369.84 | 370.77 | 0.5M |
| 2024-11-12 | 370.18 | 375.24 | 368.43 | 374.48 | 0.6M |
| 2024-11-11 | 372.10 | 375.23 | 366.08 | 373.15 | 0.8M |
| 2024-11-08 | 355.86 | 375.35 | 353.90 | 366.01 | 1.2M |
| 2024-11-07 | 347.18 | 348.71 | 343.34 | 346.50 | 0.6M |
| 2024-11-06 | 351.58 | 352.22 | 340.33 | 348.97 | 0.9M |
| 2024-11-05 | 328.70 | 331.24 | 328.09 | 330.81 | 0.3M |
| 2024-11-04 | 330.63 | 333.54 | 328.70 | 329.67 | 0.3M |
| 2024-11-01 | 329.36 | 333.10 | 329.04 | 329.81 | 0.4M |
| 2024-10-31 | 331.37 | 335.89 | 329.43 | 329.72 | 0.5M |
| 2024-10-30 | 332.73 | 335.75 | 331.51 | 331.88 | 0.5M |
| 2024-10-29 | 338.92 | 339.89 | 331.01 | 332.02 | 0.7M |
| 2024-10-28 | 349.14 | 353.19 | 334.17 | 338.92 | 1.2M |
| 2024-10-25 | 344.95 | 346.29 | 338.43 | 340.72 | 0.3M |
| 2024-10-24 | 351.09 | 353.89 | 342.83 | 343.89 | 0.7M |
| 2024-10-23 | 348.00 | 354.95 | 346.61 | 354.38 | 0.4M |
| 2024-10-22 | 348.68 | 350.09 | 344.67 | 348.97 | 0.3M |
| 2024-10-21 | 353.50 | 353.88 | 348.34 | 348.79 | 0.4M |
| 2024-10-18 | 353.15 | 355.47 | 349.82 | 353.51 | 0.4M |
| 2024-10-17 | 347.91 | 351.12 | 346.05 | 350.41 | 0.6M |
| 2024-10-16 | 342.00 | 348.28 | 341.57 | 344.92 | 0.5M |
| 2024-10-15 | 338.66 | 343.86 | 337.28 | 342.54 | 0.4M |
| 2024-10-14 | 340.34 | 343.83 | 338.76 | 338.87 | 0.2M |
| 2024-10-11 | 337.76 | 342.95 | 337.51 | 339.32 | 0.3M |
| 2024-10-10 | 336.07 | 338.15 | 333.88 | 335.87 | 0.3M |
| 2024-10-09 | 335.76 | 337.50 | 331.46 | 334.10 | 0.4M |
| 2024-10-08 | 334.41 | 339.93 | 333.57 | 337.06 | 0.7M |
| 2024-10-07 | 329.58 | 333.34 | 327.94 | 333.02 | 0.5M |
| 2024-10-04 | 323.27 | 331.10 | 321.00 | 331.00 | 1.2M |
| 2024-10-03 | 316.54 | 321.78 | 314.35 | 318.95 | 0.6M |
| 2024-10-02 | 313.68 | 316.67 | 311.17 | 316.65 | 0.4M |
| 2024-10-01 | 313.23 | 318.04 | 308.64 | 314.85 | 0.4M |
| 2024-09-30 | 310.12 | 312.96 | 308.41 | 312.76 | 0.3M |
| 2024-09-27 | 308.56 | 311.71 | 306.24 | 311.24 | 0.3M |
| 2024-09-26 | 305.00 | 306.95 | 302.96 | 306.57 | 0.4M |
| 2024-09-25 | 308.67 | 308.67 | 302.43 | 304.72 | 0.3M |
| 2024-09-24 | 311.84 | 313.23 | 308.07 | 308.67 | 0.4M |
| 2024-09-23 | 308.34 | 312.94 | 307.38 | 311.86 | 0.4M |
| 2024-09-20 | 311.05 | 312.32 | 305.23 | 307.21 | 0.9M |
| 2024-09-19 | 311.00 | 313.17 | 307.77 | 312.78 | 0.5M |
| 2024-09-18 | 309.35 | 309.53 | 305.38 | 307.71 | 0.5M |
| 2024-09-17 | 308.01 | 308.67 | 305.39 | 306.88 | 0.5M |
| 2024-09-16 | 309.19 | 310.00 | 302.40 | 307.63 | 0.4M |
| 2024-09-13 | 306.46 | 308.55 | 304.00 | 307.43 | 0.5M |
| 2024-09-12 | 307.91 | 307.91 | 303.29 | 305.81 | 0.5M |
| 2024-09-11 | 308.72 | 308.72 | 300.83 | 306.77 | 0.4M |
| 2024-09-10 | 307.55 | 309.95 | 301.84 | 309.41 | 0.3M |
| 2024-09-09 | 304.85 | 309.91 | 302.91 | 307.40 | 0.3M |
| 2024-09-06 | 306.10 | 307.98 | 300.99 | 302.97 | 0.3M |
| 2024-09-05 | 312.50 | 312.50 | 301.31 | 304.79 | 0.3M |
| 2024-09-04 | 314.56 | 315.00 | 311.89 | 311.99 | 0.4M |
| 2024-09-03 | 314.00 | 317.31 | 313.38 | 314.37 | 0.9M |
| 2024-08-30 | 311.12 | 315.62 | 308.25 | 315.55 | 0.6M |
| 2024-08-29 | 306.32 | 312.32 | 301.90 | 311.02 | 0.5M |
| 2024-08-28 | 303.44 | 307.33 | 301.63 | 303.80 | 0.4M |
| 2024-08-27 | 300.67 | 305.41 | 299.45 | 303.57 | 0.4M |
| 2024-08-26 | 299.45 | 305.73 | 295.72 | 300.89 | 0.5M |
| 2024-08-23 | 298.90 | 298.90 | 294.00 | 297.96 | 0.3M |
| 2024-08-22 | 294.49 | 298.77 | 294.20 | 297.18 | 0.4M |
| 2024-08-21 | 288.74 | 294.69 | 287.82 | 294.31 | 0.3M |
| 2024-08-20 | 294.73 | 294.73 | 288.35 | 289.14 | 0.4M |
| 2024-08-19 | 293.41 | 295.41 | 290.93 | 294.82 | 0.3M |
| 2024-08-16 | 292.38 | 293.38 | 289.32 | 293.09 | 0.4M |
| 2024-08-15 | 291.26 | 294.02 | 289.17 | 292.75 | 0.4M |
| 2024-08-14 | 284.07 | 288.32 | 282.59 | 288.00 | 0.4M |
| 2024-08-13 | 279.98 | 284.19 | 278.22 | 284.13 | 0.4M |
| 2024-08-12 | 284.39 | 285.02 | 278.19 | 278.25 | 0.4M |
| 2024-08-09 | 281.50 | 284.92 | 280.70 | 284.04 | 0.5M |
| 2024-08-08 | 279.14 | 287.06 | 274.98 | 286.33 | 0.6M |
| 2024-08-07 | 272.48 | 276.30 | 270.00 | 270.28 | 0.5M |
| 2024-08-06 | 265.85 | 272.95 | 265.28 | 270.97 | 0.4M |
| 2024-08-05 | 271.21 | 272.32 | 265.06 | 265.91 | 0.6M |
| 2024-08-02 | 282.45 | 282.45 | 272.03 | 274.90 | 0.5M |
| 2024-08-01 | 292.75 | 294.46 | 284.65 | 284.90 | 0.5M |
| 2024-07-31 | 297.89 | 298.00 | 291.63 | 291.82 | 0.4M |
| 2024-07-30 | 294.95 | 299.06 | 294.30 | 297.64 | 0.2M |
| 2024-07-29 | 293.57 | 297.23 | 291.70 | 293.59 | 0.2M |
| 2024-07-26 | 287.08 | 296.44 | 285.66 | 292.17 | 0.3M |
| 2024-07-25 | 285.92 | 288.84 | 284.02 | 285.56 | 0.4M |
| 2024-07-24 | 288.99 | 290.51 | 285.41 | 285.98 | 0.3M |
| 2024-07-23 | 290.36 | 291.78 | 288.24 | 289.38 | 0.2M |
| 2024-07-22 | 292.01 | 294.05 | 288.85 | 290.35 | 0.3M |
| 2024-07-19 | 295.03 | 295.51 | 289.88 | 291.23 | 0.3M |
| 2024-07-18 | 296.61 | 302.01 | 293.76 | 293.97 | 0.3M |
| 2024-07-17 | 294.00 | 297.88 | 291.09 | 297.52 | 0.3M |
| 2024-07-16 | 290.14 | 293.97 | 288.17 | 293.61 | 0.3M |
| 2024-07-15 | 286.57 | 292.30 | 286.47 | 289.63 | 0.4M |
| 2024-07-12 | 281.60 | 288.64 | 280.73 | 286.52 | 0.5M |
| 2024-07-11 | 274.38 | 280.73 | 273.29 | 280.42 | 0.6M |
| 2024-07-10 | 268.57 | 273.51 | 265.09 | 273.22 | 0.7M |
| 2024-07-09 | 272.16 | 275.45 | 269.28 | 269.47 | 0.9M |
| 2024-07-08 | 269.87 | 271.59 | 269.35 | 271.56 | 0.4M |
| 2024-07-05 | 267.39 | 270.50 | 266.61 | 270.48 | 0.3M |
| 2024-07-03 | 267.50 | 269.06 | 266.30 | 267.39 | 0.3M |
| 2024-07-02 | 267.69 | 271.46 | 264.87 | 268.26 | 0.6M |
| 2024-07-01 | 268.01 | 268.08 | 264.08 | 266.26 | 0.4M |
| 2024-06-28 | 269.94 | 271.65 | 265.66 | 266.41 | 0.9M |
| 2024-06-27 | 269.42 | 270.42 | 264.76 | 269.24 | 0.6M |
| 2024-06-26 | 267.77 | 271.46 | 266.46 | 270.34 | 0.6M |
| 2024-06-25 | 270.58 | 271.20 | 265.64 | 270.32 | 0.6M |
| 2024-06-24 | 267.17 | 272.18 | 266.96 | 269.67 | 0.5M |
| 2024-06-21 | 263.25 | 269.99 | 260.69 | 267.15 | 1.4M |
| 2024-06-20 | 254.41 | 262.81 | 254.32 | 262.45 | 0.7M |
| 2024-06-18 | 252.10 | 253.62 | 251.04 | 252.45 | 0.4M |
| 2024-06-17 | 248.76 | 252.28 | 247.10 | 252.10 | 0.3M |
| 2024-06-14 | 249.66 | 251.21 | 248.12 | 249.66 | 0.3M |
| 2024-06-13 | 253.12 | 253.12 | 247.69 | 252.00 | 0.5M |
| 2024-06-12 | 257.00 | 257.95 | 253.00 | 253.67 | 0.5M |
| 2024-06-11 | 258.16 | 259.60 | 255.91 | 256.62 | 0.4M |
| 2024-06-10 | 257.37 | 260.48 | 255.87 | 259.19 | 0.4M |
| 2024-06-07 | 261.36 | 262.36 | 258.33 | 259.01 | 0.3M |
| 2024-06-06 | 257.70 | 261.80 | 257.12 | 261.50 | 0.6M |
| 2024-06-05 | 258.60 | 260.00 | 255.11 | 258.42 | 0.4M |
| 2024-06-04 | 257.23 | 259.25 | 256.27 | 257.92 | 0.7M |
| 2024-06-03 | 266.36 | 266.36 | 258.16 | 258.35 | 0.6M |
| 2024-05-31 | 267.04 | 267.88 | 263.77 | 267.67 | 0.7M |
| 2024-05-30 | 264.63 | 266.94 | 262.35 | 266.43 | 0.5M |
| 2024-05-29 | 261.13 | 264.54 | 261.13 | 264.01 | 0.4M |
| 2024-05-28 | 267.51 | 267.91 | 262.87 | 263.16 | 0.5M |
| 2024-05-24 | 270.65 | 271.27 | 267.73 | 267.93 | 0.4M |
| 2024-05-23 | 272.60 | 274.53 | 268.07 | 269.95 | 0.3M |
| 2024-05-22 | 272.67 | 274.50 | 271.64 | 272.77 | 0.4M |
| 2024-05-21 | 277.76 | 278.29 | 272.81 | 273.11 | 0.7M |
| 2024-05-20 | 281.00 | 282.24 | 278.56 | 278.94 | 0.4M |
| 2024-05-17 | 280.58 | 283.18 | 278.56 | 279.53 | 0.5M |
| 2024-05-16 | 279.17 | 285.78 | 278.61 | 282.86 | 0.6M |
| 2024-05-15 | 283.37 | 284.13 | 278.81 | 279.06 | 0.8M |
| 2024-05-14 | 287.30 | 288.45 | 279.18 | 283.30 | 0.7M |
| 2024-05-13 | 284.18 | 291.35 | 283.43 | 287.51 | 0.7M |
| 2024-05-10 | 285.33 | 287.85 | 282.85 | 283.44 | 0.9M |
| 2024-05-09 | 289.00 | 297.36 | 274.60 | 283.22 | 1.2M |
| 2024-05-08 | 304.60 | 306.54 | 302.28 | 304.50 | 0.7M |
| 2024-05-07 | 303.26 | 304.95 | 302.37 | 304.72 | 0.5M |
| 2024-05-06 | 301.93 | 304.63 | 300.02 | 302.60 | 0.5M |
| 2024-05-03 | 301.57 | 302.40 | 298.94 | 299.29 | 0.5M |
| 2024-05-02 | 299.08 | 300.30 | 295.90 | 298.94 | 0.4M |
| 2024-05-01 | 300.58 | 303.44 | 296.20 | 296.25 | 0.4M |
| 2024-04-30 | 304.63 | 305.11 | 301.92 | 302.14 | 0.4M |
| 2024-04-29 | 304.48 | 305.87 | 303.26 | 305.09 | 0.2M |
| 2024-04-26 | 302.62 | 305.90 | 300.97 | 303.80 | 0.3M |
| 2024-04-25 | 305.20 | 305.20 | 297.41 | 302.08 | 0.6M |
| 2024-04-24 | 306.00 | 308.21 | 304.37 | 307.42 | 0.3M |
| 2024-04-23 | 302.13 | 307.59 | 302.13 | 306.61 | 0.3M |
| 2024-04-22 | 295.85 | 303.75 | 294.23 | 300.90 | 0.4M |
| 2024-04-19 | 296.41 | 297.89 | 293.01 | 294.29 | 0.4M |
| 2024-04-18 | 297.25 | 300.96 | 294.73 | 295.64 | 0.3M |
| 2024-04-17 | 301.44 | 301.44 | 295.41 | 296.27 | 0.4M |
| 2024-04-16 | 296.19 | 302.48 | 296.00 | 298.73 | 0.4M |
| 2024-04-15 | 304.28 | 304.28 | 294.17 | 296.29 | 0.5M |
| 2024-04-12 | 302.58 | 305.88 | 297.69 | 299.91 | 0.4M |
| 2024-04-11 | 303.79 | 306.04 | 301.91 | 305.72 | 0.4M |
| 2024-04-10 | 300.36 | 305.33 | 299.51 | 303.79 | 0.3M |
| 2024-04-09 | 307.61 | 307.61 | 303.08 | 304.59 | 0.4M |
| 2024-04-08 | 307.47 | 308.85 | 306.18 | 306.86 | 0.3M |
| 2024-04-05 | 305.85 | 308.31 | 304.22 | 306.20 | 0.2M |
| 2024-04-04 | 319.05 | 319.05 | 304.59 | 304.83 | 0.5M |
| 2024-04-03 | 310.56 | 317.74 | 310.38 | 316.14 | 0.7M |
| 2024-04-02 | 305.41 | 310.65 | 301.47 | 310.37 | 0.5M |
| 2024-04-01 | 305.64 | 307.37 | 303.84 | 305.90 | 0.4M |
| 2024-03-28 | 305.21 | 309.77 | 304.48 | 308.54 | 0.3M |
| 2024-03-27 | 307.93 | 307.95 | 302.22 | 305.52 | 0.6M |
| 2024-03-26 | 306.97 | 309.66 | 302.90 | 304.18 | 0.4M |
| 2024-03-25 | 319.94 | 319.94 | 304.80 | 307.66 | 0.2M |