319.83
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 | 319.83 | 321.45 | 316.35 | 319.83 | 0.0M |
| 2025-09-25 | 317.68 | 320.45 | 314.10 | 317.68 | 0.1M |
| 2025-09-24 | 312.20 | 319.73 | 312.00 | 317.18 | 0.1M |
| 2025-09-23 | 318.80 | 318.02 | 310.30 | 313.77 | 0.1M |
| 2025-09-22 | 306.40 | 316.50 | 308.40 | 315.33 | 0.1M |
| 2025-09-19 | 305.23 | 307.15 | 301.75 | 305.23 | 0.1M |
| 2025-09-18 | 305.48 | 306.85 | 301.25 | 305.48 | 0.0M |
| 2025-09-17 | 306.65 | 308.65 | 304.50 | 306.65 | 0.0M |
| 2025-09-16 | 319.28 | 320.00 | 310.30 | 314.45 | 0.1M |
| 2025-09-15 | 307.63 | 315.75 | 307.25 | 312.10 | 0.0M |
| 2025-09-12 | 310.40 | 313.00 | 307.70 | 310.40 | 0.0M |
| 2025-09-11 | 307.53 | 309.75 | 304.25 | 307.53 | 0.0M |
| 2025-09-10 | 293.58 | 307.05 | 294.85 | 306.70 | 0.0M |
| 2025-09-09 | 296.70 | 295.10 | 290.50 | 292.40 | 0.0M |
| 2025-09-08 | 298.15 | 302.40 | 296.85 | 297.73 | 0.0M |
| 2025-09-05 | 297.08 | 300.95 | 296.00 | 297.08 | 0.0M |
| 2025-09-04 | 296.95 | 297.65 | 291.75 | 296.75 | 0.0M |
| 2025-09-03 | 301.38 | 303.00 | 298.05 | 301.38 | 0.0M |
| 2025-09-02 | 308.80 | 308.60 | 298.00 | 299.53 | 0.0M |
| 2025-09-01 | 301.23 | 308.55 | 301.50 | 305.63 | 0.0M |
| 2025-08-29 | 298.10 | 305.28 | 296.55 | 302.50 | 0.1M |
| 2025-08-28 | 295.38 | 297.10 | 293.28 | 295.38 | 0.0M |
| 2025-08-27 | 297.43 | 298.50 | 292.80 | 292.90 | 0.0M |
| 2025-08-26 | 294.55 | 298.35 | 294.15 | 294.55 | 0.0M |
| 2025-08-25 | 295.14 | 296.40 | 293.75 | 295.14 | 0.0M |
| 2025-08-22 | 294.75 | 296.35 | 294.50 | 294.75 | 0.1M |
| 2025-08-21 | 287.63 | 295.20 | 290.35 | 291.83 | 0.0M |
| 2025-08-20 | 281.23 | 289.70 | 283.25 | 289.78 | 0.1M |
| 2025-08-19 | 299.28 | 300.35 | 283.73 | 285.68 | 0.1M |
| 2025-08-18 | 297.68 | 303.60 | 296.70 | 302.15 | 0.1M |
| 2025-08-15 | 300.50 | 301.90 | 292.65 | 295.88 | 0.0M |
| 2025-08-14 | 295.23 | 300.40 | 294.50 | 299.58 | 0.1M |
| 2025-08-13 | 301.08 | 302.60 | 293.85 | 296.55 | 0.0M |
| 2025-08-12 | 292.65 | 299.75 | 295.22 | 296.85 | 0.0M |
| 2025-08-11 | 291.33 | 294.15 | 286.68 | 291.33 | 0.1M |
| 2025-08-08 | 295.38 | 301.00 | 296.85 | 299.63 | 0.1M |
| 2025-08-07 | 302.30 | 306.40 | 294.58 | 297.38 | 0.1M |
| 2025-08-06 | 313.13 | 313.23 | 304.25 | 308.40 | 0.0M |
| 2025-08-05 | 309.63 | 311.38 | 308.00 | 309.63 | 0.0M |
| 2025-08-04 | 305.08 | 310.00 | 306.45 | 309.58 | 0.0M |
| 2025-08-01 | 307.03 | 307.93 | 302.15 | 302.40 | 0.0M |
| 2025-07-31 | 310.40 | 314.50 | 309.75 | 310.40 | 0.0M |
| 2025-07-30 | 309.83 | 309.75 | 305.90 | 309.83 | 0.0M |
| 2025-07-29 | 304.35 | 310.90 | 303.58 | 308.80 | 0.1M |
| 2025-07-28 | 307.43 | 310.15 | 301.95 | 307.18 | 0.0M |
| 2025-07-25 | 311.33 | 311.55 | 306.70 | 306.70 | 0.0M |
| 2025-07-24 | 311.78 | 318.20 | 309.25 | 311.58 | 0.1M |
| 2025-07-23 | 312.45 | 315.85 | 312.00 | 312.45 | 0.0M |
| 2025-07-22 | 315.93 | 317.05 | 311.23 | 312.30 | 0.0M |
| 2025-07-21 | 322.10 | 322.83 | 312.43 | 312.40 | 0.0M |
| 2025-07-18 | 315.03 | 324.20 | 317.75 | 324.10 | 0.0M |
| 2025-07-17 | 315.58 | 319.20 | 313.63 | 315.58 | 0.1M |
| 2025-07-16 | 323.33 | 323.60 | 316.60 | 318.30 | 0.0M |
| 2025-07-15 | 321.10 | 324.85 | 315.50 | 321.10 | 0.1M |
| 2025-07-14 | 327.55 | 328.10 | 321.25 | 322.65 | 0.0M |
| 2025-07-11 | 327.15 | 331.75 | 322.90 | 327.35 | 0.1M |
| 2025-07-10 | 326.45 | 330.05 | 322.85 | 326.65 | 0.1M |
| 2025-07-09 | 365.00 | 354.55 | 321.70 | 328.20 | 0.3M |
| 2025-07-08 | 372.90 | 375.55 | 369.20 | 372.90 | 0.1M |
| 2025-07-07 | 370.05 | 371.50 | 365.55 | 370.05 | 0.0M |
| 2025-07-04 | 362.15 | 368.90 | 362.15 | 367.35 | 0.0M |
| 2025-07-03 | 365.20 | 366.05 | 359.50 | 365.20 | 0.1M |
| 2025-07-02 | 372.10 | 372.85 | 356.48 | 361.20 | 0.1M |
| 2025-07-01 | 391.55 | 391.20 | 375.50 | 379.85 | 0.1M |
| 2025-06-30 | 384.90 | 390.85 | 383.15 | 390.55 | 0.1M |
| 2025-06-27 | 377.90 | 381.58 | 373.48 | 377.90 | 0.1M |
| 2025-06-26 | 365.80 | 377.85 | 364.80 | 376.70 | 0.1M |
| 2025-06-25 | 365.80 | 372.60 | 362.60 | 365.70 | 0.1M |
| 2025-06-24 | 378.75 | 388.78 | 374.10 | 383.65 | 0.1M |
| 2025-06-23 | 400.90 | 401.75 | 385.50 | 388.70 | 0.1M |
| 2025-06-20 | 387.85 | 395.40 | 391.25 | 393.80 | 0.1M |
| 2025-06-19 | 390.95 | 392.80 | 386.40 | 390.95 | 0.1M |
| 2025-06-18 | 386.55 | 392.50 | 385.10 | 392.30 | 0.1M |
| 2025-06-17 | 386.05 | 389.10 | 377.55 | 386.05 | 0.0M |
| 2025-06-16 | 388.30 | 394.03 | 383.85 | 388.20 | 0.1M |
| 2025-06-13 | 391.05 | 392.98 | 382.70 | 385.10 | 0.1M |
| 2025-06-12 | 383.65 | 387.60 | 375.70 | 383.65 | 0.1M |
| 2025-06-11 | 379.90 | 381.80 | 365.50 | 379.90 | 0.1M |
| 2025-06-10 | 369.41 | 374.80 | 364.03 | 369.41 | 0.1M |
| 2025-06-06 | 367.02 | 374.24 | 364.15 | 367.02 | 0.2M |
| 2025-06-05 | 382.95 | 386.40 | 367.45 | 382.95 | 0.1M |
| 2025-06-04 | 362.03 | 367.62 | 362.03 | 362.03 | 0.0M |
| 2025-06-02 | 363.15 | 367.90 | 355.60 | 357.80 | 0.1M |
| 2025-05-30 | 364.30 | 367.90 | 359.59 | 362.65 | 0.1M |
| 2025-05-29 | 362.35 | 362.35 | 362.35 | 362.35 | 0.0M |
| 2025-05-28 | 357.70 | 364.20 | 356.00 | 362.35 | 0.1M |
| 2025-05-27 | 351.65 | 358.40 | 348.10 | 357.10 | 0.8M |
| 2025-05-26 | 1,767.12 | 1,773.50 | 1,739.00 | 1,767.12 | 0.0M |
| 2025-05-23 | 1,740.50 | 1,768.50 | 1,710.50 | 1,741.50 | 0.0M |
| 2025-05-22 | 1,739.25 | 1,745.00 | 1,718.50 | 1,739.25 | 0.0M |
| 2025-05-21 | 1,696.75 | 1,747.25 | 1,695.50 | 1,747.00 | 0.2M |
| 2025-05-20 | 1,709.50 | 1,719.50 | 1,661.50 | 1,683.50 | 0.2M |
| 2025-05-19 | 1,686.00 | 1,712.00 | 1,666.75 | 1,686.00 | 0.0M |
| 2025-05-16 | 1,684.50 | 1,700.00 | 1,675.50 | 1,684.50 | 0.2M |
| 2025-05-15 | 1,638.75 | 1,680.50 | 1,638.00 | 1,662.00 | 0.3M |
| 2025-05-14 | 1,617.25 | 1,651.00 | 1,604.50 | 1,616.75 | 0.0M |
| 2025-05-13 | 1,592.75 | 1,617.00 | 1,583.50 | 1,615.75 | 0.0M |
| 2025-05-12 | 1,612.75 | 1,621.00 | 1,535.50 | 1,583.00 | 0.0M |
| 2025-05-09 | 1,750.25 | 1,750.00 | 1,621.00 | 1,646.00 | 0.0M |
| 2025-05-08 | 1,794.25 | 1,822.50 | 1,754.00 | 1,795.25 | 0.0M |
| 2025-05-07 | 1,725.50 | 1,730.00 | 1,689.50 | 1,700.00 | 0.2M |
| 2025-05-06 | 1,741.00 | 1,743.50 | 1,691.00 | 1,712.75 | 0.0M |
| 2025-05-05 | 1,718.00 | 1,726.00 | 1,683.93 | 1,718.00 | 0.0M |
| 2025-05-02 | 1,661.50 | 1,704.00 | 1,637.50 | 1,692.25 | 0.0M |
| 2025-05-01 | 1,654.25 | 1,654.25 | 1,654.25 | 1,654.25 | 0.0M |
| 2025-04-30 | 1,607.50 | 1,668.00 | 1,605.50 | 1,654.25 | 0.0M |
| 2025-04-29 | 1,569.00 | 1,600.00 | 1,566.00 | 1,594.25 | 0.3M |
| 2025-04-28 | 1,570.75 | 1,577.50 | 1,543.00 | 1,569.50 | 0.0M |
| 2025-04-25 | 1,555.75 | 1,580.50 | 1,537.00 | 1,554.75 | 0.0M |
| 2025-04-24 | 1,507.50 | 1,551.00 | 1,500.00 | 1,530.75 | 0.0M |
| 2025-04-23 | 1,572.25 | 1,575.50 | 1,499.00 | 1,502.50 | 0.0M |
| 2025-04-22 | 1,616.25 | 1,624.00 | 1,547.25 | 1,554.25 | 0.0M |
| 2025-04-17 | 1,619.25 | 1,619.25 | 1,619.25 | 1,619.25 | 0.0M |
| 2025-04-16 | 1,618.25 | 1,627.00 | 1,576.50 | 1,619.25 | 0.2M |
| 2025-04-15 | 1,595.75 | 1,631.00 | 1,595.00 | 1,619.25 | 0.0M |
| 2025-04-14 | 1,545.50 | 1,580.00 | 1,535.50 | 1,567.50 | 0.1M |
| 2025-04-11 | 1,526.50 | 1,538.50 | 1,496.50 | 1,525.50 | 0.5M |
| 2025-04-10 | 1,566.50 | 1,575.50 | 1,486.00 | 1,518.25 | 0.0M |
| 2025-04-09 | 1,452.25 | 1,509.50 | 1,437.00 | 1,471.75 | 0.0M |
| 2025-04-08 | 1,487.00 | 1,511.50 | 1,465.50 | 1,508.50 | 0.0M |
| 2025-04-07 | 1,313.75 | 1,491.00 | 1,278.50 | 1,474.75 | 0.0M |
| 2025-04-04 | 1,572.00 | 1,587.00 | 1,453.00 | 1,454.00 | 0.0M |
| 2025-04-03 | 1,476.50 | 1,586.00 | 1,473.00 | 1,564.00 | 0.1M |
| 2025-04-02 | 1,580.50 | 1,578.00 | 1,515.00 | 1,534.00 | 0.0M |
| 2025-04-01 | 1,540.50 | 1,577.00 | 1,535.00 | 1,563.00 | 0.0M |
| 2025-03-31 | 1,521.00 | 1,543.00 | 1,500.00 | 1,528.00 | 0.0M |
| 2025-03-28 | 1,557.50 | 1,560.00 | 1,497.00 | 1,512.50 | 0.0M |
| 2025-03-27 | 1,577.00 | 1,581.00 | 1,535.00 | 1,553.50 | 0.0M |
| 2025-03-26 | 1,548.50 | 1,589.00 | 1,547.00 | 1,570.00 | 0.0M |
| 2025-03-25 | 1,558.50 | 1,560.00 | 1,537.00 | 1,558.50 | 0.0M |
| 2025-03-24 | 1,567.00 | 1,576.00 | 1,549.00 | 1,567.00 | 0.0M |
| 2025-03-21 | 1,574.00 | 1,591.00 | 1,536.00 | 1,573.00 | 0.1M |
| 2025-03-20 | 1,629.50 | 1,633.00 | 1,555.00 | 1,580.50 | 0.0M |
| 2025-03-19 | 1,616.00 | 1,655.00 | 1,592.00 | 1,611.00 | 0.0M |
| 2025-03-18 | 1,670.50 | 1,671.00 | 1,592.00 | 1,594.50 | 0.0M |
| 2025-03-17 | 1,648.00 | 1,693.00 | 1,653.00 | 1,672.50 | 0.1M |
| 2025-03-14 | 1,580.50 | 1,658.00 | 1,578.00 | 1,649.00 | 0.0M |
| 2025-03-13 | 1,537.00 | 1,578.00 | 1,526.00 | 1,560.00 | 0.0M |
| 2025-03-12 | 1,549.50 | 1,562.00 | 1,510.00 | 1,549.50 | 0.0M |
| 2025-03-11 | 1,497.00 | 1,560.00 | 1,491.00 | 1,541.50 | 0.1M |
| 2025-03-10 | 1,562.00 | 1,564.00 | 1,505.00 | 1,515.50 | 0.0M |
| 2025-03-07 | 1,631.50 | 1,635.00 | 1,558.00 | 1,556.50 | 0.0M |
| 2025-03-06 | 1,654.00 | 1,674.00 | 1,604.00 | 1,603.00 | 0.2M |
| 2025-03-05 | 1,624.50 | 1,647.00 | 1,597.00 | 1,617.00 | 0.1M |
| 2025-03-04 | 1,616.00 | 1,640.00 | 1,550.00 | 1,581.50 | 0.1M |
| 2025-03-03 | 1,434.50 | 1,589.00 | 1,447.00 | 1,583.50 | 0.0M |
| 2025-02-28 | 1,329.00 | 1,366.00 | 1,326.00 | 1,347.50 | 0.0M |
| 2025-02-27 | 1,357.50 | 1,360.00 | 1,323.00 | 1,337.00 | 0.0M |
| 2025-02-26 | 1,367.00 | 1,389.00 | 1,352.00 | 1,366.00 | 0.0M |
| 2025-02-25 | 1,328.00 | 1,356.00 | 1,304.00 | 1,345.50 | 0.1M |
| 2025-02-24 | 1,346.50 | 1,348.00 | 1,314.00 | 1,326.00 | 0.0M |
| 2025-02-21 | 1,304.50 | 1,343.00 | 1,291.00 | 1,322.00 | 0.0M |
| 2025-02-20 | 1,287.00 | 1,309.00 | 1,269.00 | 1,283.00 | 0.0M |
| 2025-02-19 | 1,261.50 | 1,281.00 | 1,247.00 | 1,261.50 | 0.0M |
| 2025-02-18 | 1,261.50 | 1,260.00 | 1,213.00 | 1,223.50 | 0.0M |
| 2025-02-17 | 1,183.50 | 1,232.00 | 1,177.00 | 1,218.00 | 0.2M |
| 2025-02-14 | 1,131.00 | 1,164.00 | 1,127.00 | 1,146.50 | 0.0M |
| 2025-02-13 | 1,098.00 | 1,146.00 | 1,086.00 | 1,144.50 | 0.0M |
| 2025-02-12 | 1,127.00 | 1,135.00 | 1,110.00 | 1,126.00 | 0.0M |
| 2025-02-11 | 1,118.50 | 1,144.00 | 1,108.00 | 1,133.00 | 0.1M |
| 2025-02-10 | 1,192.50 | 1,199.00 | 1,133.00 | 1,154.50 | 0.0M |
| 2025-02-07 | 1,269.50 | 1,313.00 | 1,209.00 | 1,214.00 | 0.2M |
| 2025-02-06 | 1,317.50 | 1,323.00 | 1,274.00 | 1,288.00 | 0.0M |
| 2025-02-05 | 1,311.50 | 1,325.00 | 1,301.00 | 1,311.50 | 0.0M |
| 2025-02-04 | 1,340.50 | 1,356.00 | 1,312.00 | 1,320.00 | 0.0M |
| 2025-02-03 | 1,320.00 | 1,342.00 | 1,319.00 | 1,340.50 | 0.0M |
| 2025-01-31 | 1,327.00 | 1,351.00 | 1,321.00 | 1,346.50 | 0.0M |
| 2025-01-30 | 1,362.00 | 1,380.00 | 1,346.00 | 1,362.00 | 0.0M |
| 2025-01-29 | 1,354.50 | 1,372.00 | 1,355.00 | 1,354.50 | 0.0M |
| 2025-01-28 | 1,350.50 | 1,361.50 | 1,326.00 | 1,350.50 | 0.0M |
| 2025-01-27 | 1,366.00 | 1,368.00 | 1,325.50 | 1,345.50 | 0.0M |
| 2025-01-24 | 1,380.50 | 1,382.00 | 1,347.50 | 1,360.00 | 0.0M |
| 2025-01-23 | 1,350.50 | 1,366.50 | 1,342.00 | 1,350.50 | 0.0M |
| 2025-01-22 | 1,300.50 | 1,341.00 | 1,300.00 | 1,339.00 | 0.0M |
| 2025-01-21 | 1,276.50 | 1,295.00 | 1,278.00 | 1,276.50 | 0.0M |
| 2025-01-20 | 1,260.50 | 1,273.00 | 1,258.00 | 1,260.50 | 0.0M |
| 2025-01-17 | 1,244.00 | 1,255.00 | 1,235.00 | 1,244.00 | 0.0M |
| 2025-01-16 | 1,224.50 | 1,241.00 | 1,222.00 | 1,224.50 | 0.0M |
| 2025-01-15 | 1,236.50 | 1,242.00 | 1,223.00 | 1,236.50 | 0.0M |
| 2025-01-14 | 1,223.50 | 1,239.00 | 1,212.00 | 1,223.50 | 0.2M |
| 2025-01-13 | 1,247.00 | 1,248.00 | 1,198.00 | 1,210.00 | 0.0M |
| 2025-01-10 | 1,264.50 | 1,269.00 | 1,236.00 | 1,246.00 | 0.0M |
| 2025-01-09 | 1,305.50 | 1,310.00 | 1,261.00 | 1,266.50 | 0.0M |
| 2025-01-08 | 1,261.50 | 1,308.00 | 1,261.00 | 1,300.50 | 0.0M |
| 2025-01-07 | 1,240.00 | 1,264.00 | 1,241.00 | 1,259.00 | 0.0M |
| 2025-01-06 | 1,252.00 | 1,254.00 | 1,224.00 | 1,233.50 | 0.0M |
| 2025-01-03 | 1,259.00 | 1,262.00 | 1,235.00 | 1,258.00 | 0.0M |
| 2025-01-02 | 1,309.50 | 1,301.00 | 1,268.00 | 1,276.50 | 0.0M |