731.85
最后更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 376.50 | 383.40 | 375.85 | 377.25 | 5.9M |
| 2022-12-29 | 369.60 | 374.65 | 364.10 | 373.45 | 8.1M |
| 2022-12-28 | 370.00 | 376.25 | 368.30 | 371.80 | 13.0M |
| 2022-12-27 | 371.00 | 373.50 | 367.25 | 371.20 | 24.0M |
| 2022-12-26 | 359.75 | 372.10 | 356.85 | 370.35 | 10.1M |
| 2022-12-23 | 378.10 | 378.10 | 355.65 | 357.15 | 11.9M |
| 2022-12-22 | 383.05 | 386.20 | 375.55 | 378.70 | 7.7M |
| 2022-12-21 | 391.90 | 397.30 | 378.70 | 381.20 | 9.2M |
| 2022-12-20 | 396.30 | 397.25 | 382.15 | 390.20 | 10.9M |
| 2022-12-19 | 394.55 | 398.30 | 390.85 | 397.75 | 5.4M |
| 2022-12-16 | 403.95 | 404.00 | 393.50 | 394.90 | 6.9M |
| 2022-12-15 | 408.85 | 412.20 | 399.60 | 400.95 | 6.1M |
| 2022-12-14 | 404.95 | 412.90 | 403.80 | 410.00 | 8.7M |
| 2022-12-13 | 405.55 | 409.40 | 402.50 | 403.20 | 3.6M |
| 2022-12-12 | 402.45 | 407.20 | 398.80 | 405.85 | 5.4M |
| 2022-12-09 | 408.80 | 412.70 | 396.70 | 404.45 | 11.3M |
| 2022-12-08 | 410.55 | 413.20 | 405.00 | 407.25 | 4.8M |
| 2022-12-07 | 416.05 | 418.75 | 407.20 | 410.60 | 7.1M |
| 2022-12-06 | 417.80 | 421.20 | 415.05 | 417.75 | 5.9M |
| 2022-12-05 | 414.85 | 421.70 | 412.30 | 420.30 | 11.2M |
| 2022-12-02 | 416.70 | 419.75 | 412.30 | 413.45 | 12.2M |
| 2022-12-01 | 406.50 | 417.40 | 404.50 | 415.55 | 15.9M |
| 2022-11-30 | 396.50 | 406.80 | 392.45 | 405.35 | 14.3M |
| 2022-11-29 | 398.25 | 401.70 | 394.05 | 395.90 | 6.2M |
| 2022-11-28 | 396.40 | 406.00 | 396.05 | 398.90 | 5.0M |
| 2022-11-25 | 397.10 | 404.90 | 396.50 | 400.60 | 7.7M |
| 2022-11-24 | 393.45 | 395.60 | 389.55 | 392.15 | 6.6M |
| 2022-11-23 | 393.00 | 395.85 | 390.85 | 392.55 | 11.4M |
| 2022-11-22 | 396.20 | 397.50 | 388.75 | 392.05 | 21.1M |
| 2022-11-21 | 398.45 | 401.15 | 393.10 | 394.55 | 12.2M |
| 2022-11-18 | 405.80 | 405.85 | 398.60 | 402.15 | 5.8M |
| 2022-11-17 | 403.10 | 407.25 | 401.95 | 403.90 | 4.4M |
| 2022-11-16 | 407.00 | 408.20 | 398.95 | 402.70 | 5.3M |
| 2022-11-15 | 409.65 | 411.60 | 403.70 | 407.40 | 5.1M |
| 2022-11-14 | 403.55 | 410.40 | 402.20 | 408.85 | 6.5M |
| 2022-11-11 | 398.70 | 407.40 | 398.00 | 403.05 | 11.3M |
| 2022-11-10 | 397.40 | 402.90 | 388.75 | 393.80 | 9.2M |
| 2022-11-09 | 400.50 | 404.50 | 397.55 | 399.60 | 7.7M |
| 2022-11-07 | 391.15 | 400.80 | 389.25 | 399.40 | 11.8M |
| 2022-11-04 | 388.05 | 391.95 | 386.45 | 389.80 | 4.9M |
| 2022-11-03 | 384.25 | 390.80 | 382.20 | 387.30 | 7.8M |
| 2022-11-02 | 390.00 | 393.00 | 382.75 | 386.95 | 9.3M |
| 2022-11-01 | 388.10 | 393.25 | 385.90 | 391.70 | 8.7M |
| 2022-10-31 | 387.70 | 390.90 | 384.65 | 387.90 | 6.8M |
| 2022-10-28 | 385.45 | 387.90 | 382.55 | 386.75 | 9.3M |
| 2022-10-27 | 375.00 | 384.10 | 369.50 | 383.50 | 10.2M |
| 2022-10-25 | 368.50 | 376.20 | 366.95 | 370.20 | 19.7M |
| 2022-10-24 | 374.70 | 374.70 | 366.00 | 366.95 | 1.5M |
| 2022-10-21 | 374.60 | 375.65 | 364.65 | 370.25 | 27.6M |
| 2022-10-20 | 368.45 | 374.40 | 365.35 | 373.55 | 9.6M |
| 2022-10-19 | 368.05 | 377.40 | 366.35 | 370.60 | 12.7M |
| 2022-10-18 | 361.25 | 370.45 | 361.25 | 366.80 | 8.6M |
| 2022-10-17 | 358.60 | 361.95 | 351.40 | 359.55 | 10.7M |
| 2022-10-14 | 367.90 | 372.40 | 358.95 | 359.95 | 9.4M |
| 2022-10-13 | 364.95 | 367.60 | 357.80 | 363.10 | 6.0M |
| 2022-10-12 | 360.45 | 368.90 | 358.25 | 367.95 | 7.7M |
| 2022-10-11 | 366.95 | 370.10 | 356.70 | 358.85 | 7.2M |
| 2022-10-10 | 359.00 | 369.25 | 359.00 | 367.80 | 5.9M |
| 2022-10-07 | 366.10 | 372.00 | 363.40 | 370.65 | 6.8M |
| 2022-10-06 | 365.25 | 374.75 | 365.00 | 369.15 | 13.4M |
| 2022-10-04 | 355.00 | 362.65 | 354.70 | 361.05 | 9.8M |
| 2022-10-03 | 357.00 | 359.75 | 346.45 | 349.00 | 9.6M |
| 2022-09-30 | 349.00 | 363.25 | 348.40 | 358.90 | 13.9M |
| 2022-09-29 | 352.00 | 355.45 | 345.45 | 350.60 | 14.2M |
| 2022-09-28 | 347.75 | 354.90 | 345.60 | 348.60 | 12.7M |
| 2022-09-27 | 353.45 | 357.50 | 344.65 | 351.55 | 23.1M |
| 2022-09-26 | 366.30 | 366.70 | 348.65 | 351.95 | 18.1M |
| 2022-09-23 | 381.20 | 381.90 | 368.60 | 370.45 | 10.2M |
| 2022-09-22 | 378.65 | 384.65 | 375.00 | 381.90 | 10.2M |
| 2022-09-21 | 391.25 | 393.85 | 378.55 | 380.45 | 11.0M |
| 2022-09-20 | 389.70 | 401.35 | 389.45 | 392.80 | 10.0M |
| 2022-09-19 | 392.00 | 394.85 | 384.75 | 385.75 | 10.7M |
| 2022-09-16 | 408.00 | 414.80 | 385.10 | 390.30 | 22.0M |
| 2022-09-15 | 409.50 | 415.15 | 402.65 | 412.70 | 13.4M |
| 2022-09-14 | 400.80 | 411.25 | 398.80 | 408.60 | 13.6M |
| 2022-09-13 | 412.00 | 415.30 | 408.10 | 410.40 | 12.4M |
| 2022-09-12 | 399.55 | 413.45 | 397.30 | 411.90 | 21.9M |
| 2022-09-09 | 399.70 | 405.50 | 393.85 | 398.40 | 11.3M |
| 2022-09-08 | 403.45 | 404.90 | 395.70 | 398.65 | 8.8M |
| 2022-09-07 | 392.50 | 403.80 | 392.50 | 401.75 | 10.1M |
| 2022-09-06 | 397.00 | 400.70 | 394.40 | 396.85 | 4.9M |
| 2022-09-05 | 398.50 | 402.35 | 393.55 | 396.45 | 6.3M |
| 2022-09-02 | 400.75 | 407.00 | 394.70 | 396.35 | 12.6M |
| 2022-09-01 | 389.95 | 402.00 | 387.95 | 400.15 | 15.7M |
| 2022-08-30 | 375.00 | 393.45 | 375.00 | 392.35 | 15.2M |
| 2022-08-29 | 372.05 | 377.00 | 366.35 | 372.25 | 6.0M |
| 2022-08-26 | 381.85 | 386.35 | 381.05 | 382.45 | 5.1M |
| 2022-08-25 | 373.00 | 383.00 | 373.00 | 376.70 | 7.3M |
| 2022-08-24 | 370.30 | 373.30 | 367.80 | 372.55 | 18.8M |
| 2022-08-23 | 360.05 | 370.30 | 360.05 | 369.30 | 14.1M |
| 2022-08-22 | 371.95 | 372.00 | 363.00 | 364.50 | 12.7M |
| 2022-08-19 | 390.55 | 392.55 | 370.80 | 373.75 | 16.0M |
| 2022-08-18 | 380.60 | 390.85 | 379.90 | 389.75 | 10.9M |
| 2022-08-17 | 381.40 | 386.85 | 379.75 | 380.90 | 9.7M |
| 2022-08-16 | 375.85 | 383.60 | 374.95 | 379.75 | 10.2M |
| 2022-08-12 | 373.95 | 378.80 | 372.75 | 373.60 | 7.0M |
| 2022-08-11 | 372.45 | 377.30 | 371.85 | 374.10 | 9.7M |
| 2022-08-10 | 372.35 | 376.55 | 369.30 | 370.20 | 8.9M |
| 2022-08-08 | 368.65 | 373.15 | 366.30 | 371.40 | 8.9M |
| 2022-08-05 | 370.45 | 374.75 | 367.50 | 368.70 | 7.9M |
| 2022-08-04 | 375.20 | 377.30 | 361.30 | 368.70 | 9.8M |
| 2022-08-03 | 378.00 | 380.45 | 369.45 | 374.10 | 6.8M |
| 2022-08-02 | 383.90 | 387.55 | 376.30 | 378.05 | 10.0M |
| 2022-08-01 | 384.25 | 385.95 | 375.30 | 383.10 | 13.8M |
| 2022-07-29 | 384.70 | 395.60 | 384.00 | 385.60 | 13.1M |
| 2022-07-28 | 372.55 | 384.45 | 371.55 | 382.00 | 7.6M |
| 2022-07-27 | 359.95 | 370.70 | 359.95 | 369.50 | 15.3M |
| 2022-07-26 | 357.70 | 362.25 | 354.50 | 361.00 | 18.6M |
| 2022-07-25 | 360.30 | 361.60 | 354.30 | 358.15 | 11.4M |
| 2022-07-22 | 359.85 | 363.95 | 358.55 | 361.00 | 8.5M |
| 2022-07-21 | 357.25 | 361.65 | 357.25 | 360.35 | 5.5M |
| 2022-07-20 | 364.95 | 365.00 | 352.80 | 357.25 | 8.1M |
| 2022-07-19 | 353.75 | 362.90 | 352.60 | 361.25 | 10.6M |
| 2022-07-18 | 358.25 | 358.25 | 351.30 | 354.65 | 5.4M |
| 2022-07-15 | 350.00 | 356.35 | 349.95 | 354.95 | 8.3M |
| 2022-07-14 | 349.45 | 352.35 | 344.15 | 348.60 | 8.1M |
| 2022-07-13 | 349.30 | 354.30 | 345.05 | 347.85 | 8.6M |
| 2022-07-12 | 343.05 | 351.65 | 343.05 | 347.70 | 8.6M |
| 2022-07-11 | 337.40 | 347.75 | 337.40 | 346.55 | 8.0M |
| 2022-07-08 | 339.05 | 341.70 | 335.05 | 340.75 | 6.7M |
| 2022-07-07 | 332.50 | 337.90 | 330.40 | 337.40 | 9.1M |
| 2022-07-06 | 323.30 | 331.50 | 321.65 | 330.65 | 7.0M |
| 2022-07-05 | 326.35 | 330.35 | 321.40 | 322.90 | 8.5M |
| 2022-07-04 | 321.95 | 326.65 | 320.95 | 325.25 | 7.6M |
| 2022-07-01 | 311.95 | 324.40 | 310.30 | 323.65 | 12.3M |
| 2022-06-30 | 317.00 | 322.00 | 307.65 | 312.70 | 11.9M |
| 2022-06-29 | 314.75 | 318.70 | 313.80 | 318.05 | 20.5M |
| 2022-06-28 | 315.40 | 320.15 | 310.30 | 319.15 | 21.6M |
| 2022-06-27 | 321.80 | 322.95 | 314.60 | 318.30 | 13.5M |
| 2022-06-24 | 316.45 | 320.85 | 314.35 | 316.45 | 7.6M |
| 2022-06-23 | 306.15 | 315.90 | 303.70 | 313.15 | 12.0M |
| 2022-06-22 | 309.15 | 313.80 | 303.60 | 304.60 | 10.4M |
| 2022-06-21 | 302.95 | 317.05 | 301.65 | 315.50 | 12.2M |
| 2022-06-20 | 304.05 | 306.60 | 294.60 | 298.90 | 14.5M |
| 2022-06-17 | 303.00 | 310.70 | 298.55 | 302.10 | 15.6M |
| 2022-06-16 | 320.95 | 323.00 | 302.75 | 304.25 | 13.7M |
| 2022-06-15 | 317.60 | 319.90 | 313.45 | 317.25 | 7.1M |
| 2022-06-14 | 306.40 | 320.60 | 304.30 | 314.55 | 11.3M |
| 2022-06-13 | 316.05 | 316.35 | 304.95 | 307.95 | 13.6M |
| 2022-06-10 | 321.05 | 326.20 | 319.70 | 322.65 | 6.2M |
| 2022-06-09 | 323.40 | 327.90 | 321.25 | 325.65 | 8.0M |
| 2022-06-08 | 321.65 | 332.25 | 316.65 | 326.65 | 14.9M |
| 2022-06-07 | 325.15 | 325.75 | 315.60 | 319.45 | 8.7M |
| 2022-06-06 | 331.00 | 331.75 | 324.10 | 328.50 | 7.4M |
| 2022-06-03 | 342.35 | 345.00 | 331.10 | 332.10 | 8.7M |
| 2022-06-02 | 335.40 | 342.35 | 335.30 | 340.90 | 6.7M |
| 2022-06-01 | 347.15 | 349.75 | 334.25 | 338.30 | 9.1M |
| 2022-05-31 | 345.95 | 351.15 | 344.05 | 346.85 | 12.8M |
| 2022-05-30 | 329.50 | 348.30 | 327.60 | 347.40 | 18.1M |
| 2022-05-27 | 324.30 | 331.00 | 319.40 | 324.95 | 11.9M |
| 2022-05-26 | 310.15 | 321.25 | 301.75 | 319.85 | 17.4M |
| 2022-05-25 | 327.25 | 328.80 | 306.65 | 310.75 | 17.5M |
| 2022-05-24 | 331.40 | 333.45 | 322.55 | 324.90 | 19.6M |
| 2022-05-23 | 336.85 | 340.40 | 329.35 | 330.55 | 16.8M |
| 2022-05-20 | 330.10 | 337.15 | 323.45 | 332.20 | 15.1M |
| 2022-05-19 | 319.85 | 325.55 | 308.50 | 320.10 | 15.8M |
| 2022-05-18 | 338.00 | 345.25 | 323.20 | 324.65 | 30.9M |
| 2022-05-17 | 329.60 | 337.05 | 323.30 | 334.90 | 12.6M |
| 2022-05-16 | 321.25 | 332.40 | 317.20 | 327.40 | 11.4M |
| 2022-05-13 | 327.75 | 333.70 | 317.25 | 318.90 | 9.4M |
| 2022-05-12 | 323.80 | 325.90 | 315.65 | 322.20 | 12.5M |
| 2022-05-11 | 322.15 | 328.75 | 313.80 | 326.45 | 14.7M |
| 2022-05-10 | 331.65 | 339.70 | 317.50 | 319.05 | 12.6M |
| 2022-05-09 | 327.25 | 333.65 | 325.35 | 328.45 | 8.3M |
| 2022-05-06 | 330.05 | 338.20 | 327.25 | 329.85 | 13.9M |
| 2022-05-05 | 348.50 | 353.55 | 339.35 | 341.55 | 11.6M |
| 2022-05-04 | 372.00 | 374.25 | 347.75 | 349.65 | 12.5M |
| 2022-05-02 | 367.55 | 373.25 | 365.55 | 369.35 | 6.4M |
| 2022-04-29 | 383.70 | 387.85 | 370.15 | 373.45 | 8.8M |
| 2022-04-28 | 380.40 | 381.50 | 370.75 | 379.65 | 9.7M |
| 2022-04-27 | 373.70 | 378.45 | 369.05 | 376.65 | 14.5M |
| 2022-04-26 | 367.85 | 381.60 | 367.85 | 378.55 | 16.1M |
| 2022-04-25 | 373.80 | 375.40 | 360.70 | 363.80 | 15.5M |
| 2022-04-22 | 386.75 | 389.35 | 378.30 | 379.80 | 6.6M |
| 2022-04-21 | 381.00 | 390.90 | 380.70 | 390.15 | 6.4M |
| 2022-04-20 | 381.05 | 383.85 | 374.35 | 378.90 | 5.3M |
| 2022-04-19 | 391.20 | 392.80 | 373.10 | 378.55 | 6.8M |
| 2022-04-18 | 382.80 | 391.85 | 380.00 | 389.90 | 8.8M |
| 2022-04-13 | 396.95 | 400.15 | 390.30 | 391.85 | 5.9M |
| 2022-04-12 | 403.55 | 404.50 | 388.85 | 394.80 | 10.7M |
| 2022-04-11 | 396.05 | 406.40 | 391.55 | 404.75 | 13.9M |
| 2022-04-08 | 406.90 | 406.90 | 396.85 | 398.45 | 10.8M |
| 2022-04-07 | 399.60 | 408.25 | 398.15 | 402.50 | 16.9M |
| 2022-04-06 | 390.95 | 404.40 | 390.95 | 399.50 | 15.5M |
| 2022-04-05 | 389.75 | 397.70 | 386.65 | 396.00 | 18.4M |
| 2022-04-04 | 383.20 | 392.00 | 383.20 | 388.55 | 5.9M |
| 2022-04-01 | 380.20 | 389.70 | 380.20 | 388.10 | 6.0M |
| 2022-03-31 | 382.35 | 385.05 | 379.00 | 380.45 | 8.4M |
| 2022-03-30 | 375.05 | 387.20 | 374.70 | 382.55 | 15.8M |
| 2022-03-29 | 367.00 | 374.15 | 364.70 | 373.05 | 18.1M |