341.10
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 | 344.50 | 345.20 | 340.80 | 341.10 | 0.0M |
| 2025-09-25 | 337.00 | 344.20 | 335.10 | 341.60 | 0.4M |
| 2025-09-24 | 342.05 | 337.90 | 334.85 | 336.40 | 0.0M |
| 2025-09-23 | 343.55 | 344.35 | 339.90 | 339.25 | 0.0M |
| 2025-09-22 | 344.10 | 345.70 | 340.90 | 343.65 | 0.2M |
| 2025-09-19 | 344.80 | 346.10 | 341.20 | 343.05 | 0.0M |
| 2025-09-18 | 344.80 | 345.70 | 341.00 | 343.35 | 0.0M |
| 2025-09-17 | 341.60 | 345.00 | 341.10 | 341.50 | 0.2M |
| 2025-09-16 | 346.45 | 345.50 | 339.20 | 339.45 | 0.0M |
| 2025-09-15 | 341.50 | 347.80 | 343.40 | 343.25 | 0.0M |
| 2025-09-12 | 337.90 | 342.70 | 336.90 | 340.40 | 0.2M |
| 2025-09-11 | 342.95 | 342.75 | 331.30 | 336.00 | 0.0M |
| 2025-09-10 | 341.80 | 345.11 | 342.10 | 343.15 | 0.0M |
| 2025-09-09 | 343.25 | 342.20 | 337.65 | 342.15 | 0.0M |
| 2025-09-08 | 342.45 | 343.60 | 340.60 | 340.60 | 0.0M |
| 2025-09-05 | 347.45 | 348.80 | 339.60 | 340.80 | 0.0M |
| 2025-09-04 | 343.35 | 347.45 | 340.70 | 342.75 | 0.0M |
| 2025-09-03 | 344.70 | 349.60 | 340.80 | 340.90 | 0.0M |
| 2025-09-02 | 356.70 | 355.70 | 339.30 | 341.40 | 0.0M |
| 2025-09-01 | 358.45 | 359.90 | 355.50 | 359.25 | 0.0M |
| 2025-08-29 | 359.65 | 361.50 | 357.00 | 359.15 | 0.0M |
| 2025-08-28 | 361.80 | 365.40 | 355.70 | 359.15 | 0.0M |
| 2025-08-27 | 361.50 | 361.60 | 359.20 | 363.05 | 0.0M |
| 2025-08-26 | 361.70 | 361.10 | 355.30 | 356.50 | 0.0M |
| 2025-08-25 | 362.20 | 362.50 | 355.50 | 362.20 | 0.3M |
| 2025-08-22 | 351.05 | 356.30 | 350.50 | 355.55 | 0.0M |
| 2025-08-21 | 352.10 | 353.20 | 349.80 | 351.35 | 0.0M |
| 2025-08-20 | 348.10 | 353.10 | 346.70 | 352.20 | 0.3M |
| 2025-08-19 | 354.25 | 352.70 | 349.10 | 355.05 | 0.0M |
| 2025-08-18 | 351.85 | 354.10 | 352.00 | 354.55 | 0.0M |
| 2025-08-15 | 352.30 | 353.40 | 350.50 | 350.65 | 0.0M |
| 2025-08-14 | 349.20 | 351.50 | 348.35 | 349.60 | 0.0M |
| 2025-08-13 | 355.55 | 355.00 | 349.10 | 349.40 | 0.0M |
| 2025-08-12 | 359.15 | 358.20 | 353.40 | 358.45 | 0.0M |
| 2025-08-11 | 358.25 | 358.85 | 355.10 | 358.45 | 0.0M |
| 2025-08-08 | 361.70 | 362.00 | 356.90 | 359.75 | 0.0M |
| 2025-08-07 | 356.60 | 363.80 | 360.00 | 360.10 | 0.0M |
| 2025-08-06 | 358.75 | 361.80 | 355.10 | 356.40 | 0.0M |
| 2025-08-05 | 363.85 | 370.50 | 355.10 | 358.15 | 0.0M |
| 2025-08-04 | 353.50 | 363.75 | 353.75 | 359.65 | 0.0M |
| 2025-08-01 | 360.00 | 358.50 | 347.75 | 348.10 | 0.0M |
| 2025-07-31 | 360.20 | 365.45 | 356.36 | 361.00 | 0.0M |
| 2025-07-30 | 352.30 | 360.30 | 346.50 | 356.20 | 0.1M |
| 2025-07-29 | 356.70 | 359.20 | 352.50 | 353.70 | 0.1M |
| 2025-07-28 | 362.25 | 362.90 | 354.10 | 355.45 | 0.0M |
| 2025-07-25 | 359.55 | 361.30 | 358.60 | 358.65 | 0.0M |
| 2025-07-24 | 353.60 | 360.00 | 353.00 | 360.30 | 0.1M |
| 2025-07-23 | 352.70 | 355.00 | 350.80 | 352.40 | 0.0M |
| 2025-07-22 | 352.20 | 353.20 | 348.40 | 351.35 | 0.0M |
| 2025-07-21 | 352.30 | 354.00 | 350.60 | 352.60 | 0.0M |
| 2025-07-18 | 358.45 | 358.30 | 350.40 | 350.95 | 0.0M |
| 2025-07-17 | 359.15 | 358.60 | 354.00 | 356.80 | 0.0M |
| 2025-07-16 | 359.65 | 364.40 | 356.30 | 360.50 | 0.2M |
| 2025-07-15 | 364.10 | 362.55 | 358.20 | 360.20 | 0.0M |
| 2025-07-14 | 347.35 | 360.60 | 348.10 | 359.55 | 0.0M |
| 2025-07-11 | 355.65 | 357.40 | 345.20 | 353.20 | 0.6M |
| 2025-07-10 | 369.50 | 369.90 | 365.20 | 369.30 | 0.1M |
| 2025-07-09 | 373.50 | 374.35 | 365.35 | 368.10 | 0.0M |
| 2025-07-08 | 360.30 | 374.70 | 359.80 | 369.70 | 0.0M |
| 2025-07-07 | 349.70 | 358.20 | 351.40 | 357.60 | 0.0M |
| 2025-07-04 | 345.30 | 349.40 | 343.40 | 344.60 | 0.0M |
| 2025-07-03 | 335.55 | 345.10 | 336.55 | 345.00 | 0.0M |
| 2025-07-02 | 348.80 | 365.40 | 331.00 | 333.30 | 0.0M |
| 2025-07-01 | 321.00 | 322.10 | 317.15 | 320.20 | 0.0M |
| 2025-06-30 | 320.00 | 322.50 | 319.10 | 320.30 | 0.4M |
| 2025-06-27 | 317.40 | 320.80 | 314.82 | 319.45 | 0.0M |
| 2025-06-26 | 320.70 | 323.70 | 311.90 | 313.00 | 0.1M |
| 2025-06-25 | 320.50 | 320.80 | 316.00 | 320.10 | 0.3M |
| 2025-06-24 | 320.00 | 320.25 | 316.65 | 317.90 | 0.0M |
| 2025-06-23 | 310.75 | 312.50 | 308.95 | 308.90 | 0.0M |
| 2025-06-20 | 313.40 | 313.40 | 312.80 | 312.80 | 0.0M |
| 2025-06-19 | 312.70 | 313.80 | 311.30 | 312.80 | 0.0M |
| 2025-06-18 | 312.10 | 314.40 | 311.40 | 312.10 | 0.0M |
| 2025-06-17 | 310.15 | 313.75 | 310.00 | 310.15 | 0.0M |
| 2025-06-16 | 310.85 | 314.50 | 309.60 | 310.85 | 0.1M |
| 2025-06-13 | 310.35 | 315.40 | 311.00 | 314.95 | 0.0M |
| 2025-06-12 | 320.20 | 320.95 | 317.70 | 320.20 | 0.0M |
| 2025-06-11 | 319.05 | 324.80 | 320.30 | 323.65 | 0.0M |
| 2025-06-10 | 319.25 | 322.60 | 318.00 | 319.25 | 0.0M |
| 2025-06-09 | 321.20 | 323.20 | 318.60 | 322.65 | 0.1M |
| 2025-06-06 | 322.25 | 322.25 | 322.25 | 322.25 | 0.0M |
| 2025-06-05 | 327.85 | 326.90 | 319.70 | 322.25 | 0.0M |
| 2025-06-04 | 329.80 | 329.40 | 321.00 | 323.85 | 0.0M |
| 2025-06-03 | 347.35 | 344.45 | 327.00 | 330.15 | 0.0M |
| 2025-06-02 | 340.10 | 347.90 | 340.70 | 345.30 | 0.0M |
| 2025-05-30 | 338.45 | 343.80 | 337.30 | 343.65 | 0.0M |
| 2025-05-29 | 337.50 | 337.50 | 337.50 | 337.50 | 0.0M |
| 2025-05-28 | 339.45 | 339.50 | 336.60 | 337.50 | 0.0M |
| 2025-05-27 | 342.65 | 342.20 | 337.70 | 337.50 | 0.0M |
| 2025-05-26 | 342.40 | 342.40 | 337.80 | 342.40 | 0.0M |
| 2025-05-23 | 344.30 | 342.80 | 331.30 | 334.45 | 0.0M |
| 2025-05-22 | 348.30 | 344.30 | 338.75 | 343.15 | 0.0M |
| 2025-05-21 | 348.10 | 349.30 | 343.50 | 348.10 | 0.1M |
| 2025-05-20 | 357.50 | 357.00 | 348.70 | 352.00 | 0.0M |
| 2025-05-19 | 354.85 | 357.70 | 351.80 | 354.85 | 0.0M |
| 2025-05-16 | 355.25 | 362.55 | 355.00 | 354.75 | 0.0M |
| 2025-05-15 | 342.85 | 354.70 | 343.10 | 352.70 | 0.0M |
| 2025-05-14 | 346.05 | 346.80 | 342.60 | 346.25 | 0.0M |
| 2025-05-13 | 343.55 | 346.45 | 341.40 | 343.55 | 0.0M |
| 2025-05-12 | 337.50 | 345.90 | 338.80 | 342.35 | 0.2M |
| 2025-05-09 | 339.55 | 336.40 | 334.60 | 334.55 | 0.0M |
| 2025-05-08 | 336.20 | 339.70 | 336.50 | 336.20 | 0.3M |
| 2025-05-07 | 328.40 | 335.20 | 329.50 | 333.10 | 0.0M |
| 2025-05-06 | 330.15 | 332.40 | 322.70 | 325.40 | 0.1M |
| 2025-05-05 | 323.02 | 332.80 | 323.02 | 323.02 | 0.0M |
| 2025-05-02 | 324.70 | 328.00 | 319.70 | 324.40 | 0.0M |
| 2025-05-01 | 312.30 | 312.30 | 312.30 | 312.30 | 0.0M |
| 2025-04-30 | 314.75 | 322.50 | 314.90 | 312.30 | 0.2M |
| 2025-04-29 | 312.30 | 314.20 | 310.05 | 312.30 | 0.0M |
| 2025-04-28 | 308.20 | 314.20 | 310.00 | 313.10 | 0.0M |
| 2025-04-25 | 306.05 | 308.60 | 300.10 | 305.80 | 0.3M |
| 2025-04-24 | 320.00 | 321.70 | 316.80 | 320.00 | 0.5M |
| 2025-04-23 | 319.45 | 319.80 | 310.40 | 318.65 | 0.2M |
| 2025-04-22 | 312.20 | 315.60 | 310.05 | 312.20 | 0.5M |
| 2025-04-17 | 316.70 | 316.30 | 309.40 | 312.70 | 0.6M |
| 2025-04-16 | 321.00 | 318.30 | 312.20 | 316.20 | 0.0M |
| 2025-04-15 | 321.20 | 322.50 | 309.50 | 318.25 | 0.0M |
| 2025-04-14 | 300.50 | 311.70 | 298.00 | 311.15 | 0.5M |
| 2025-04-11 | 286.95 | 293.60 | 284.00 | 292.80 | 0.0M |
| 2025-04-10 | 299.45 | 303.90 | 284.90 | 287.55 | 0.0M |
| 2025-04-09 | 277.90 | 284.30 | 269.10 | 272.20 | 0.0M |
| 2025-04-08 | 285.10 | 292.40 | 284.60 | 289.80 | 0.0M |
| 2025-04-07 | 269.40 | 289.05 | 267.60 | 277.30 | 0.0M |
| 2025-04-04 | 312.30 | 306.10 | 283.90 | 287.25 | 0.0M |
| 2025-04-03 | 304.80 | 310.70 | 299.40 | 300.80 | 0.0M |
| 2025-04-02 | 308.00 | 314.10 | 305.80 | 309.60 | 0.0M |
| 2025-04-01 | 306.15 | 316.50 | 309.50 | 311.75 | 0.0M |
| 2025-03-31 | 306.65 | 306.90 | 304.30 | 307.05 | 0.7M |
| 2025-03-28 | 311.75 | 311.30 | 307.10 | 307.15 | 0.0M |
| 2025-03-27 | 315.85 | 315.30 | 311.30 | 311.15 | 0.0M |
| 2025-03-26 | 324.30 | 324.70 | 319.20 | 319.25 | 0.0M |
| 2025-03-25 | 320.00 | 324.20 | 317.05 | 320.00 | 0.0M |
| 2025-03-24 | 320.40 | 320.80 | 319.50 | 320.40 | 0.5M |
| 2025-03-21 | 318.05 | 319.10 | 316.20 | 318.05 | 0.0M |
| 2025-03-20 | 322.85 | 322.60 | 316.30 | 318.05 | 0.3M |
| 2025-03-19 | 318.15 | 324.00 | 320.80 | 322.05 | 0.0M |
| 2025-03-18 | 320.50 | 321.20 | 318.40 | 320.50 | 0.5M |
| 2025-03-17 | 321.70 | 320.30 | 317.60 | 321.70 | 0.0M |
| 2025-03-14 | 305.00 | 322.00 | 304.90 | 318.25 | 0.7M |
| 2025-03-13 | 311.85 | 314.90 | 303.50 | 306.45 | 0.0M |
| 2025-03-12 | 314.65 | 315.50 | 311.48 | 313.50 | 0.0M |
| 2025-03-11 | 315.55 | 316.70 | 310.90 | 313.70 | 0.4M |
| 2025-03-10 | 323.65 | 322.00 | 313.00 | 314.55 | 0.0M |
| 2025-03-07 | 317.00 | 323.70 | 316.40 | 323.15 | 0.0M |
| 2025-03-06 | 329.40 | 328.20 | 319.90 | 323.05 | 0.0M |
| 2025-03-05 | 323.45 | 330.15 | 324.00 | 329.50 | 0.0M |
| 2025-03-04 | 322.45 | 325.00 | 316.10 | 319.15 | 0.0M |
| 2025-03-03 | 323.25 | 326.20 | 322.00 | 323.55 | 0.0M |
| 2025-02-28 | 325.20 | 322.20 | 317.80 | 322.05 | 0.0M |
| 2025-02-27 | 325.10 | 330.40 | 324.60 | 329.70 | 0.0M |
| 2025-02-26 | 323.25 | 327.30 | 323.20 | 323.25 | 0.0M |
| 2025-02-25 | 325.70 | 328.00 | 320.00 | 320.10 | 0.0M |
| 2025-02-24 | 334.65 | 334.00 | 324.60 | 327.35 | 0.2M |
| 2025-02-21 | 335.65 | 337.30 | 333.50 | 336.00 | 0.0M |
| 2025-02-20 | 339.55 | 341.10 | 333.60 | 335.55 | 0.1M |
| 2025-02-19 | 346.05 | 348.10 | 336.70 | 336.90 | 0.0M |
| 2025-02-18 | 343.05 | 346.10 | 341.50 | 342.45 | 0.0M |
| 2025-02-17 | 340.60 | 345.40 | 340.70 | 342.55 | 0.0M |
| 2025-02-14 | 341.00 | 342.20 | 339.40 | 343.55 | 0.0M |
| 2025-02-13 | 344.10 | 348.20 | 340.80 | 342.25 | 0.0M |
| 2025-02-12 | 336.10 | 336.70 | 331.10 | 330.85 | 0.0M |
| 2025-02-11 | 336.70 | 338.50 | 335.80 | 336.70 | 0.2M |
| 2025-02-10 | 337.90 | 339.80 | 336.60 | 338.95 | 0.0M |
| 2025-02-07 | 342.75 | 341.70 | 336.50 | 336.50 | 0.2M |
| 2025-02-06 | 337.90 | 344.80 | 337.10 | 341.70 | 0.0M |
| 2025-02-05 | 334.65 | 338.00 | 332.30 | 336.60 | 0.0M |
| 2025-02-04 | 334.55 | 336.50 | 331.30 | 333.20 | 0.0M |
| 2025-02-03 | 326.35 | 329.50 | 324.70 | 326.45 | 0.1M |
| 2025-01-31 | 330.75 | 334.20 | 330.50 | 333.70 | 0.0M |
| 2025-01-30 | 322.65 | 329.60 | 324.10 | 329.40 | 0.0M |
| 2025-01-29 | 318.95 | 323.90 | 317.70 | 321.30 | 0.0M |
| 2025-01-28 | 324.00 | 322.80 | 316.50 | 318.35 | 0.1M |
| 2025-01-27 | 326.95 | 327.40 | 323.10 | 326.85 | 0.0M |
| 2025-01-24 | 332.90 | 332.80 | 326.50 | 327.85 | 0.0M |
| 2025-01-23 | 330.45 | 333.70 | 329.25 | 331.65 | 0.0M |
| 2025-01-22 | 324.10 | 334.50 | 324.50 | 329.90 | 0.0M |
| 2025-01-21 | 296.40 | 322.20 | 300.70 | 317.60 | 0.0M |
| 2025-01-20 | 289.30 | 290.30 | 286.10 | 289.30 | 0.5M |
| 2025-01-17 | 286.75 | 289.70 | 286.10 | 286.75 | 0.0M |
| 2025-01-16 | 285.90 | 288.30 | 284.30 | 285.90 | 0.0M |
| 2025-01-15 | 281.40 | 284.90 | 280.40 | 281.90 | 0.0M |
| 2025-01-14 | 278.55 | 280.60 | 276.40 | 278.55 | 0.3M |
| 2025-01-13 | 270.75 | 277.20 | 270.80 | 274.25 | 0.3M |
| 2025-01-10 | 275.85 | 278.20 | 270.40 | 272.00 | 0.0M |
| 2025-01-09 | 266.95 | 276.10 | 266.70 | 275.75 | 0.0M |
| 2025-01-08 | 276.30 | 281.10 | 274.90 | 277.60 | 0.0M |
| 2025-01-07 | 281.90 | 290.10 | 274.60 | 278.05 | 0.0M |
| 2025-01-06 | 274.05 | 274.05 | 274.05 | 274.05 | 0.0M |
| 2025-01-03 | 274.55 | 276.70 | 273.70 | 274.05 | 0.0M |
| 2025-01-02 | 273.00 | 274.10 | 270.10 | 270.35 | 0.0M |