338.75
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 | 351.00 | 348.65 | 337.65 | 338.75 | 14.6M |
| 2025-09-25 | 358.95 | 361.40 | 354.40 | 355.35 | 9.8M |
| 2025-09-24 | 359.60 | 364.00 | 356.95 | 358.95 | 6.9M |
| 2025-09-23 | 362.25 | 364.45 | 358.35 | 360.40 | 5.2M |
| 2025-09-22 | 369.05 | 369.30 | 359.40 | 362.60 | 11.1M |
| 2025-09-19 | 373.20 | 374.40 | 368.20 | 369.60 | 16.9M |
| 2025-09-18 | 359.00 | 371.45 | 358.80 | 369.80 | 16.2M |
| 2025-09-17 | 362.75 | 363.00 | 354.65 | 356.00 | 4.0M |
| 2025-09-16 | 361.80 | 363.05 | 359.70 | 361.70 | 2.7M |
| 2025-09-15 | 365.90 | 366.50 | 358.35 | 360.05 | 4.5M |
| 2025-09-12 | 365.10 | 367.50 | 364.20 | 365.95 | 2.7M |
| 2025-09-11 | 367.15 | 370.40 | 363.35 | 364.95 | 5.3M |
| 2025-09-10 | 366.65 | 372.25 | 364.65 | 366.00 | 5.7M |
| 2025-09-09 | 365.25 | 367.45 | 362.40 | 365.95 | 2.0M |
| 2025-09-08 | 365.90 | 368.85 | 363.85 | 365.35 | 2.9M |
| 2025-09-05 | 355.70 | 366.20 | 355.45 | 364.85 | 6.6M |
| 2025-09-04 | 363.40 | 365.75 | 356.95 | 358.45 | 3.8M |
| 2025-09-03 | 355.90 | 364.75 | 355.15 | 362.80 | 6.9M |
| 2025-09-02 | 352.35 | 358.35 | 350.65 | 357.20 | 5.6M |
| 2025-09-01 | 350.25 | 355.05 | 348.65 | 354.00 | 3.3M |
| 2025-08-29 | 354.15 | 357.60 | 349.00 | 349.80 | 3.4M |
| 2025-08-28 | 360.90 | 362.35 | 352.55 | 353.25 | 10.7M |
| 2025-08-26 | 361.25 | 362.90 | 355.50 | 358.65 | 14.2M |
| 2025-08-25 | 358.55 | 363.70 | 358.00 | 360.10 | 13.1M |
| 2025-08-22 | 358.85 | 361.80 | 357.05 | 359.25 | 11.4M |
| 2025-08-21 | 361.35 | 362.35 | 355.20 | 358.40 | 4.8M |
| 2025-08-20 | 364.75 | 366.25 | 358.35 | 360.05 | 3.7M |
| 2025-08-19 | 364.05 | 366.55 | 361.80 | 364.80 | 3.4M |
| 2025-08-18 | 360.55 | 366.65 | 360.00 | 364.60 | 5.6M |
| 2025-08-14 | 362.55 | 368.50 | 358.55 | 360.05 | 9.5M |
| 2025-08-13 | 356.00 | 362.70 | 354.75 | 361.55 | 7.2M |
| 2025-08-12 | 343.10 | 358.50 | 341.40 | 356.00 | 15.7M |
| 2025-08-11 | 342.00 | 343.95 | 332.00 | 343.15 | 12.4M |
| 2025-08-08 | 360.00 | 367.50 | 342.90 | 344.70 | 15.2M |
| 2025-08-07 | 361.05 | 367.50 | 354.85 | 365.75 | 8.4M |
| 2025-08-06 | 371.75 | 374.35 | 361.15 | 362.35 | 7.3M |
| 2025-08-05 | 385.00 | 388.00 | 371.50 | 373.75 | 8.0M |
| 2025-08-04 | 386.75 | 388.40 | 376.10 | 384.35 | 12.0M |
| 2025-08-01 | 394.05 | 394.05 | 383.55 | 384.80 | 9.2M |
| 2025-07-31 | 391.05 | 396.30 | 386.10 | 391.40 | 12.1M |
| 2025-07-30 | 397.80 | 403.80 | 394.75 | 398.05 | 11.6M |
| 2025-07-29 | 385.00 | 398.95 | 385.00 | 398.45 | 12.9M |
| 2025-07-28 | 392.00 | 404.00 | 386.75 | 387.50 | 14.0M |
| 2025-07-25 | 396.90 | 400.45 | 392.35 | 394.65 | 7.2M |
| 2025-07-24 | 395.00 | 404.75 | 395.00 | 398.20 | 7.4M |
| 2025-07-23 | 387.00 | 398.75 | 386.55 | 398.05 | 7.0M |
| 2025-07-22 | 395.80 | 395.90 | 387.15 | 388.05 | 6.1M |
| 2025-07-21 | 399.55 | 400.90 | 395.00 | 396.00 | 4.4M |
| 2025-07-18 | 396.85 | 407.55 | 396.85 | 400.35 | 11.9M |
| 2025-07-17 | 395.85 | 399.60 | 393.50 | 398.30 | 7.8M |
| 2025-07-16 | 393.90 | 406.45 | 393.60 | 395.50 | 25.1M |
| 2025-07-15 | 381.95 | 393.00 | 381.40 | 391.00 | 17.3M |
| 2025-07-14 | 373.35 | 382.65 | 370.50 | 379.90 | 9.7M |
| 2025-07-11 | 374.55 | 378.20 | 372.95 | 374.45 | 4.8M |
| 2025-07-10 | 375.40 | 378.00 | 371.40 | 373.55 | 4.1M |
| 2025-07-09 | 370.95 | 381.00 | 370.90 | 375.40 | 10.1M |
| 2025-07-08 | 374.95 | 375.15 | 368.35 | 370.95 | 5.5M |
| 2025-07-07 | 382.00 | 383.00 | 373.20 | 374.05 | 9.2M |
| 2025-07-04 | 375.25 | 381.95 | 374.55 | 381.15 | 11.4M |
| 2025-07-03 | 372.50 | 377.80 | 368.75 | 375.75 | 13.1M |
| 2025-07-02 | 364.05 | 373.50 | 363.80 | 369.50 | 18.7M |
| 2025-07-01 | 358.30 | 364.95 | 355.60 | 364.25 | 14.4M |
| 2025-06-30 | 356.50 | 358.35 | 351.00 | 357.55 | 7.0M |
| 2025-06-27 | 354.50 | 356.95 | 352.05 | 355.75 | 6.5M |
| 2025-06-26 | 353.15 | 356.95 | 348.95 | 350.50 | 14.5M |
| 2025-06-25 | 348.95 | 355.80 | 343.70 | 352.10 | 29.7M |
| 2025-06-24 | 353.55 | 353.55 | 347.00 | 350.80 | 7.3M |
| 2025-06-23 | 346.00 | 355.90 | 346.00 | 353.00 | 4.0M |
| 2025-06-20 | 347.90 | 350.00 | 342.70 | 349.30 | 2.4M |
| 2025-06-19 | 344.45 | 348.50 | 342.00 | 345.65 | 4.1M |
| 2025-06-18 | 352.00 | 352.20 | 339.65 | 342.10 | 32.9M |
| 2025-06-17 | 358.85 | 364.75 | 349.60 | 352.90 | 34.6M |
| 2025-06-16 | 358.20 | 359.30 | 348.30 | 357.65 | 18.0M |
| 2025-06-13 | 351.30 | 358.80 | 346.25 | 356.55 | 20.0M |
| 2025-06-12 | 355.45 | 358.25 | 350.75 | 353.20 | 11.9M |
| 2025-06-11 | 342.35 | 356.30 | 338.90 | 355.05 | 22.5M |
| 2025-06-10 | 340.95 | 349.45 | 340.95 | 342.25 | 16.8M |
| 2025-06-09 | 331.45 | 343.45 | 331.45 | 339.85 | 15.2M |
| 2025-06-06 | 332.00 | 333.45 | 328.50 | 331.45 | 4.5M |
| 2025-06-05 | 337.75 | 339.45 | 331.10 | 332.60 | 9.1M |
| 2025-06-04 | 340.10 | 340.10 | 334.15 | 337.65 | 3.4M |
| 2025-06-03 | 339.65 | 340.75 | 335.60 | 339.05 | 6.8M |
| 2025-06-02 | 335.00 | 338.50 | 332.75 | 336.00 | 3.2M |
| 2025-05-30 | 335.50 | 339.30 | 332.75 | 337.05 | 4.6M |
| 2025-05-29 | 334.95 | 337.60 | 332.40 | 335.60 | 10.9M |
| 2025-05-28 | 335.15 | 337.80 | 333.35 | 334.10 | 7.2M |
| 2025-05-27 | 332.35 | 335.90 | 330.40 | 335.20 | 6.9M |
| 2025-05-26 | 333.05 | 335.40 | 330.90 | 332.35 | 7.9M |
| 2025-05-23 | 334.25 | 334.25 | 329.30 | 331.40 | 6.3M |
| 2025-05-22 | 339.60 | 339.60 | 330.30 | 333.50 | 6.5M |
| 2025-05-21 | 335.45 | 342.20 | 333.60 | 341.35 | 5.2M |
| 2025-05-20 | 344.95 | 344.95 | 332.30 | 333.70 | 5.6M |
| 2025-05-19 | 341.30 | 346.05 | 339.45 | 342.60 | 5.3M |
| 2025-05-16 | 341.50 | 345.50 | 340.15 | 340.75 | 5.9M |
| 2025-05-15 | 340.50 | 342.45 | 335.45 | 339.65 | 5.6M |
| 2025-05-14 | 333.50 | 340.90 | 330.85 | 339.35 | 9.1M |
| 2025-05-13 | 332.35 | 338.75 | 330.30 | 331.10 | 9.0M |
| 2025-05-12 | 341.00 | 341.00 | 318.55 | 330.15 | 14.4M |
| 2025-05-09 | 336.50 | 341.85 | 327.10 | 331.25 | 15.4M |
| 2025-05-08 | 349.25 | 351.60 | 334.00 | 335.65 | 13.8M |
| 2025-05-07 | 339.00 | 350.50 | 338.00 | 347.75 | 15.3M |
| 2025-05-06 | 341.75 | 346.95 | 333.65 | 343.10 | 20.2M |
| 2025-05-05 | 323.60 | 338.50 | 323.60 | 337.55 | 11.8M |
| 2025-05-02 | 322.05 | 326.15 | 319.05 | 320.15 | 3.5M |
| 2025-04-30 | 320.55 | 326.40 | 318.50 | 322.60 | 5.1M |
| 2025-04-29 | 318.65 | 325.50 | 317.80 | 320.70 | 5.0M |
| 2025-04-28 | 314.50 | 324.45 | 313.75 | 322.35 | 6.4M |
| 2025-04-25 | 326.00 | 329.80 | 309.40 | 312.80 | 10.4M |
| 2025-04-24 | 329.40 | 332.80 | 325.00 | 326.75 | 10.0M |
| 2025-04-23 | 336.20 | 339.70 | 333.20 | 336.45 | 9.6M |
| 2025-04-22 | 333.90 | 337.60 | 327.75 | 334.40 | 8.6M |
| 2025-04-21 | 333.70 | 335.20 | 328.90 | 332.70 | 6.5M |
| 2025-04-17 | 328.75 | 333.40 | 328.50 | 331.75 | 4.9M |
| 2025-04-16 | 330.10 | 331.75 | 327.35 | 329.55 | 3.2M |
| 2025-04-15 | 320.15 | 331.15 | 319.80 | 330.10 | 5.8M |
| 2025-04-11 | 316.15 | 320.30 | 314.00 | 316.75 | 5.8M |
| 2025-04-09 | 319.70 | 319.70 | 305.80 | 306.60 | 8.7M |
| 2025-04-08 | 314.55 | 327.45 | 309.50 | 323.40 | 8.0M |
| 2025-04-07 | 304.00 | 313.10 | 296.60 | 308.75 | 9.2M |
| 2025-04-04 | 343.00 | 345.05 | 321.55 | 327.85 | 11.6M |
| 2025-04-03 | 348.40 | 358.00 | 345.00 | 346.75 | 7.7M |
| 2025-04-02 | 339.20 | 346.50 | 336.20 | 343.45 | 5.4M |
| 2025-04-01 | 342.40 | 350.05 | 339.75 | 340.80 | 4.3M |
| 2025-03-28 | 348.95 | 351.75 | 340.70 | 343.45 | 5.9M |
| 2025-03-27 | 347.60 | 350.75 | 342.40 | 345.55 | 6.4M |
| 2025-03-26 | 346.05 | 353.45 | 346.00 | 349.60 | 8.4M |
| 2025-03-25 | 350.95 | 354.90 | 344.95 | 348.05 | 8.3M |
| 2025-03-24 | 346.15 | 351.90 | 344.85 | 349.45 | 7.7M |
| 2025-03-21 | 341.25 | 346.65 | 340.50 | 344.85 | 4.6M |
| 2025-03-20 | 344.90 | 344.90 | 338.25 | 342.00 | 4.1M |
| 2025-03-19 | 337.00 | 343.30 | 334.00 | 341.55 | 6.4M |
| 2025-03-18 | 335.00 | 338.70 | 333.35 | 337.05 | 5.2M |
| 2025-03-17 | 324.50 | 333.45 | 324.00 | 333.15 | 6.4M |
| 2025-03-13 | 326.65 | 326.65 | 321.75 | 322.90 | 3.0M |
| 2025-03-12 | 328.70 | 332.25 | 323.25 | 326.05 | 5.3M |
| 2025-03-11 | 325.00 | 332.05 | 323.45 | 330.20 | 4.7M |
| 2025-03-10 | 335.10 | 337.50 | 326.95 | 328.05 | 5.3M |
| 2025-03-07 | 335.70 | 339.40 | 333.05 | 334.35 | 7.3M |
| 2025-03-06 | 327.70 | 335.65 | 325.30 | 333.60 | 10.8M |
| 2025-03-05 | 317.95 | 327.50 | 317.15 | 325.70 | 10.7M |
| 2025-03-04 | 301.50 | 316.40 | 299.45 | 315.50 | 8.9M |
| 2025-03-03 | 305.10 | 307.85 | 292.70 | 306.45 | 8.3M |
| 2025-02-28 | 312.50 | 312.85 | 299.60 | 303.45 | 8.0M |
| 2025-02-27 | 322.10 | 322.10 | 309.00 | 311.85 | 12.3M |
| 2025-02-25 | 325.10 | 329.30 | 320.40 | 321.90 | 10.4M |
| 2025-02-24 | 320.15 | 325.50 | 315.95 | 321.75 | 10.1M |
| 2025-02-21 | 336.70 | 339.20 | 321.05 | 323.10 | 12.6M |
| 2025-02-20 | 335.00 | 337.95 | 330.30 | 337.05 | 6.7M |
| 2025-02-19 | 334.70 | 340.50 | 329.95 | 337.30 | 6.3M |
| 2025-02-18 | 351.00 | 351.00 | 334.15 | 339.15 | 8.7M |
| 2025-02-17 | 347.00 | 353.00 | 338.90 | 348.30 | 9.6M |
| 2025-02-14 | 362.20 | 363.00 | 344.85 | 350.50 | 9.7M |
| 2025-02-13 | 361.90 | 369.95 | 359.65 | 360.35 | 7.4M |
| 2025-02-12 | 362.75 | 363.15 | 344.10 | 357.80 | 11.1M |
| 2025-02-11 | 377.30 | 379.10 | 361.50 | 363.45 | 5.4M |
| 2025-02-10 | 387.35 | 387.95 | 375.50 | 378.55 | 5.6M |
| 2025-02-07 | 399.05 | 399.80 | 386.55 | 388.00 | 7.9M |
| 2025-02-06 | 391.35 | 400.50 | 391.35 | 397.80 | 12.0M |
| 2025-02-05 | 375.00 | 394.50 | 373.25 | 390.95 | 13.8M |
| 2025-02-04 | 368.15 | 374.65 | 368.15 | 372.00 | 6.8M |
| 2025-02-03 | 366.35 | 369.60 | 360.50 | 366.50 | 8.4M |
| 2025-02-01 | 364.15 | 376.60 | 360.25 | 371.75 | 7.0M |
| 2025-01-31 | 355.60 | 372.85 | 350.00 | 364.90 | 19.7M |
| 2025-01-30 | 356.20 | 362.30 | 353.50 | 357.00 | 10.1M |
| 2025-01-29 | 365.65 | 371.40 | 351.10 | 355.40 | 11.1M |
| 2025-01-28 | 370.55 | 371.15 | 350.35 | 359.95 | 15.4M |
| 2025-01-27 | 385.55 | 385.55 | 369.75 | 370.85 | 10.8M |
| 2025-01-24 | 393.90 | 398.00 | 386.45 | 388.10 | 7.3M |
| 2025-01-23 | 386.90 | 399.45 | 386.00 | 397.10 | 10.6M |
| 2025-01-22 | 391.10 | 392.90 | 380.95 | 388.90 | 8.6M |
| 2025-01-21 | 403.10 | 404.70 | 390.15 | 391.00 | 11.5M |
| 2025-01-20 | 394.75 | 403.45 | 390.95 | 402.30 | 13.1M |
| 2025-01-17 | 391.60 | 398.00 | 388.20 | 393.75 | 9.9M |
| 2025-01-16 | 385.80 | 397.30 | 382.40 | 393.35 | 14.7M |
| 2025-01-15 | 390.40 | 391.75 | 379.10 | 383.05 | 10.3M |
| 2025-01-14 | 371.00 | 392.00 | 371.00 | 388.40 | 22.1M |
| 2025-01-13 | 369.15 | 378.00 | 360.85 | 365.75 | 26.7M |
| 2025-01-10 | 371.10 | 372.80 | 359.40 | 361.65 | 8.1M |
| 2025-01-09 | 373.00 | 377.10 | 370.10 | 372.25 | 5.3M |
| 2025-01-08 | 382.20 | 385.10 | 369.50 | 372.35 | 10.7M |
| 2025-01-07 | 363.60 | 390.90 | 362.30 | 384.30 | 27.3M |
| 2025-01-06 | 371.95 | 374.00 | 358.35 | 360.15 | 7.6M |
| 2025-01-03 | 375.95 | 377.15 | 369.50 | 371.30 | 4.9M |
| 2025-01-02 | 369.35 | 375.40 | 369.35 | 374.60 | 4.4M |
| 2025-01-01 | 368.55 | 372.70 | 364.95 | 371.55 | 3.7M |