438.75
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 | 441.50 | 442.00 | 437.75 | 438.75 | 0.0M |
| 2025-09-25 | 440.75 | 445.25 | 440.50 | 442.25 | 0.0M |
| 2025-09-24 | 442.00 | 444.25 | 440.50 | 441.00 | 0.0M |
| 2025-09-23 | 438.75 | 443.50 | 435.75 | 443.00 | 0.0M |
| 2025-09-22 | 441.25 | 442.00 | 435.50 | 438.75 | 0.1M |
| 2025-09-19 | 441.50 | 447.00 | 439.75 | 441.25 | 0.1M |
| 2025-09-18 | 444.25 | 445.50 | 441.00 | 441.50 | 0.0M |
| 2025-09-17 | 446.00 | 449.00 | 443.25 | 444.50 | 0.1M |
| 2025-09-16 | 441.00 | 448.50 | 440.50 | 447.00 | 0.0M |
| 2025-09-15 | 444.00 | 445.50 | 439.75 | 441.00 | 0.0M |
| 2025-09-12 | 419.75 | 430.25 | 417.00 | 430.00 | 0.4M |
| 2025-09-11 | 417.00 | 421.25 | 416.50 | 419.75 | 0.1M |
| 2025-09-10 | 419.25 | 420.00 | 416.75 | 417.00 | 0.1M |
| 2025-09-09 | 420.75 | 422.50 | 419.00 | 419.75 | 0.1M |
| 2025-09-08 | 417.00 | 422.25 | 415.00 | 421.75 | 0.1M |
| 2025-09-05 | 420.00 | 424.75 | 417.25 | 418.00 | 0.2M |
| 2025-09-04 | 418.00 | 421.00 | 414.25 | 419.75 | 0.2M |
| 2025-09-03 | 423.00 | 424.25 | 416.25 | 418.00 | 0.2M |
| 2025-09-02 | 418.00 | 423.50 | 414.00 | 423.00 | 0.2M |
| 2025-08-29 | 410.00 | 420.50 | 409.75 | 420.25 | 0.3M |
| 2025-08-28 | 406.00 | 411.00 | 403.50 | 410.00 | 0.2M |
| 2025-08-27 | 409.25 | 410.00 | 405.25 | 406.00 | 0.2M |
| 2025-08-26 | 412.00 | 414.50 | 408.50 | 409.50 | 0.3M |
| 2025-08-25 | 413.00 | 416.50 | 411.25 | 412.25 | 0.2M |
| 2025-08-22 | 411.75 | 413.50 | 409.75 | 411.50 | 0.2M |
| 2025-08-21 | 403.50 | 413.75 | 403.25 | 411.75 | 0.3M |
| 2025-08-20 | 403.50 | 406.00 | 401.25 | 404.00 | 0.1M |
| 2025-08-19 | 406.00 | 406.00 | 401.50 | 403.25 | 0.1M |
| 2025-08-18 | 404.50 | 408.00 | 401.25 | 406.50 | 0.2M |
| 2025-08-15 | 397.75 | 405.75 | 397.00 | 405.25 | 0.2M |
| 2025-08-14 | 397.00 | 399.00 | 392.50 | 397.25 | 0.2M |
| 2025-08-13 | 394.00 | 398.50 | 393.50 | 397.25 | 0.2M |
| 2025-08-12 | 407.75 | 407.75 | 392.00 | 394.50 | 0.4M |
| 2025-08-11 | 405.00 | 409.25 | 403.00 | 407.75 | 0.2M |
| 2025-08-08 | 406.75 | 411.00 | 404.25 | 405.50 | 0.2M |
| 2025-08-07 | 401.50 | 408.00 | 401.25 | 407.00 | 0.2M |
| 2025-08-06 | 402.00 | 402.00 | 396.75 | 401.25 | 0.2M |
| 2025-08-05 | 406.00 | 406.75 | 401.50 | 402.00 | 0.2M |
| 2025-08-04 | 411.00 | 412.75 | 406.75 | 407.00 | 0.2M |
| 2025-08-01 | 413.25 | 416.00 | 410.00 | 410.75 | 0.1M |
| 2025-07-31 | 412.00 | 414.25 | 408.75 | 413.75 | 0.2M |
| 2025-07-30 | 411.00 | 414.50 | 410.00 | 412.25 | 0.1M |
| 2025-07-29 | 412.50 | 415.00 | 409.25 | 411.00 | 0.2M |
| 2025-07-28 | 419.00 | 419.75 | 412.75 | 414.00 | 0.2M |
| 2025-07-25 | 420.50 | 422.00 | 417.75 | 419.00 | 0.1M |
| 2025-07-24 | 417.50 | 423.00 | 417.50 | 420.75 | 0.1M |
| 2025-07-23 | 418.00 | 420.25 | 415.75 | 417.50 | 0.1M |
| 2025-07-22 | 423.25 | 424.75 | 416.75 | 418.00 | 0.1M |
| 2025-07-21 | 425.00 | 427.75 | 420.00 | 422.25 | 0.1M |
| 2025-07-18 | 421.50 | 430.25 | 421.50 | 427.75 | 0.2M |
| 2025-07-17 | 423.50 | 425.75 | 419.50 | 421.00 | 0.1M |
| 2025-07-16 | 419.00 | 425.75 | 418.75 | 424.00 | 0.2M |
| 2025-07-15 | 417.75 | 424.00 | 413.00 | 419.75 | 0.2M |
| 2025-07-14 | 394.50 | 401.00 | 391.25 | 400.00 | 0.2M |
| 2025-07-11 | 398.50 | 401.50 | 394.50 | 396.00 | 0.1M |
| 2025-07-10 | 399.00 | 400.50 | 396.25 | 399.25 | 0.1M |
| 2025-07-09 | 398.00 | 401.00 | 396.25 | 399.25 | 0.2M |
| 2025-07-08 | 403.50 | 403.75 | 396.75 | 398.00 | 0.2M |
| 2025-07-07 | 412.25 | 413.00 | 402.50 | 403.50 | 0.2M |
| 2025-07-03 | 417.25 | 426.25 | 417.25 | 420.25 | 0.2M |
| 2025-07-02 | 405.75 | 418.75 | 402.00 | 418.00 | 0.2M |
| 2025-07-01 | 408.25 | 408.75 | 400.25 | 406.00 | 0.1M |
| 2025-06-30 | 411.00 | 413.75 | 405.50 | 409.25 | 0.2M |
| 2025-06-27 | 404.25 | 412.25 | 404.25 | 411.50 | 0.2M |
| 2025-06-26 | 405.00 | 408.75 | 402.25 | 404.00 | 0.2M |
| 2025-06-25 | 412.00 | 413.75 | 404.00 | 405.00 | 0.2M |
| 2025-06-24 | 417.75 | 418.50 | 411.75 | 412.25 | 0.2M |
| 2025-06-23 | 427.75 | 428.50 | 416.75 | 417.50 | 0.2M |
| 2025-06-20 | 428.75 | 431.75 | 425.25 | 425.50 | 0.1M |
| 2025-06-18 | 424.00 | 430.75 | 423.50 | 429.00 | 0.2M |
| 2025-06-17 | 420.00 | 425.75 | 420.00 | 423.75 | 0.2M |
| 2025-06-16 | 428.50 | 430.50 | 418.25 | 419.75 | 0.1M |
| 2025-06-13 | 425.75 | 429.75 | 423.50 | 428.50 | 0.1M |
| 2025-06-12 | 425.25 | 428.75 | 423.25 | 426.25 | 0.1M |
| 2025-06-11 | 425.25 | 429.25 | 424.00 | 425.25 | 0.1M |
| 2025-06-10 | 422.75 | 425.75 | 419.25 | 425.50 | 0.2M |
| 2025-06-09 | 433.00 | 434.75 | 421.75 | 422.25 | 0.2M |
| 2025-06-06 | 430.00 | 434.00 | 428.00 | 433.25 | 0.2M |
| 2025-06-05 | 427.50 | 432.50 | 426.00 | 431.50 | 0.1M |
| 2025-06-04 | 423.25 | 429.75 | 423.25 | 428.00 | 0.1M |
| 2025-06-03 | 420.75 | 425.75 | 419.25 | 423.50 | 0.1M |
| 2025-06-02 | 423.25 | 427.75 | 420.25 | 420.75 | 0.1M |
| 2025-05-30 | 427.25 | 429.00 | 422.50 | 423.25 | 0.1M |
| 2025-05-29 | 431.00 | 431.25 | 425.75 | 427.25 | 0.1M |
| 2025-05-28 | 434.00 | 437.00 | 429.00 | 429.75 | 0.1M |
| 2025-05-27 | 438.50 | 438.50 | 432.25 | 433.75 | 0.1M |
| 2025-05-23 | 440.50 | 442.25 | 435.25 | 437.75 | 0.1M |
| 2025-05-22 | 441.00 | 444.25 | 439.25 | 441.00 | 0.1M |
| 2025-05-21 | 435.25 | 443.50 | 435.00 | 442.75 | 0.1M |
| 2025-05-20 | 427.25 | 435.75 | 425.75 | 435.25 | 0.1M |
| 2025-05-19 | 420.75 | 430.25 | 420.75 | 428.25 | 0.1M |
| 2025-05-16 | 426.00 | 427.75 | 420.75 | 421.50 | 0.1M |
| 2025-05-15 | 426.75 | 429.00 | 422.75 | 425.00 | 0.1M |
| 2025-05-14 | 443.00 | 447.75 | 438.50 | 445.50 | 0.2M |
| 2025-05-13 | 448.00 | 448.00 | 436.50 | 442.50 | 0.2M |
| 2025-05-12 | 453.00 | 458.75 | 445.75 | 448.00 | 0.2M |
| 2025-05-09 | 449.00 | 455.00 | 447.00 | 449.75 | 0.2M |
| 2025-05-08 | 450.00 | 452.00 | 442.25 | 447.50 | 0.3M |
| 2025-05-07 | 457.00 | 463.50 | 448.50 | 449.25 | 0.2M |
| 2025-05-06 | 454.75 | 457.25 | 452.50 | 455.50 | 0.2M |
| 2025-05-05 | 469.00 | 470.75 | 453.25 | 454.25 | 0.3M |
| 2025-05-02 | 472.25 | 477.00 | 468.25 | 469.00 | 0.2M |
| 2025-05-01 | 475.00 | 480.00 | 470.00 | 472.25 | 0.2M |
| 2025-04-30 | 470.75 | 478.50 | 468.50 | 475.50 | 0.2M |
| 2025-04-29 | 482.75 | 485.25 | 469.75 | 470.25 | 0.3M |
| 2025-04-28 | 483.75 | 485.75 | 476.25 | 483.25 | 0.3M |
| 2025-04-25 | 483.25 | 487.50 | 483.25 | 485.50 | 0.2M |
| 2025-04-24 | 479.50 | 485.25 | 479.00 | 484.00 | 0.2M |
| 2025-04-23 | 483.75 | 484.75 | 477.25 | 479.25 | 0.2M |
| 2025-04-22 | 490.00 | 491.75 | 482.50 | 483.25 | 0.2M |
| 2025-04-21 | 491.25 | 495.00 | 489.50 | 490.00 | 0.1M |
| 2025-04-17 | 490.75 | 494.00 | 489.00 | 490.25 | 0.1M |
| 2025-04-16 | 489.00 | 495.00 | 487.00 | 491.75 | 0.1M |
| 2025-04-15 | 492.50 | 496.00 | 487.00 | 489.50 | 0.2M |
| 2025-04-14 | 495.75 | 497.50 | 492.00 | 492.75 | 0.2M |
| 2025-04-11 | 487.25 | 497.25 | 487.25 | 497.00 | 0.3M |
| 2025-04-10 | 480.00 | 490.00 | 479.75 | 488.75 | 0.3M |
| 2025-04-09 | 474.00 | 481.25 | 472.25 | 480.50 | 0.2M |
| 2025-04-08 | 470.75 | 476.25 | 469.25 | 474.75 | 0.2M |
| 2025-04-07 | 462.75 | 473.75 | 461.25 | 470.75 | 0.1M |
| 2025-04-04 | 465.50 | 469.50 | 457.25 | 467.25 | 0.1M |
| 2025-04-03 | 460.00 | 469.50 | 455.25 | 465.50 | 0.1M |
| 2025-04-02 | 466.50 | 467.75 | 461.50 | 465.25 | 0.1M |
| 2025-04-01 | 463.50 | 470.75 | 461.25 | 468.25 | 0.1M |
| 2025-03-31 | 459.50 | 466.00 | 450.75 | 463.25 | 0.2M |
| 2025-03-28 | 458.00 | 460.75 | 450.50 | 460.00 | 0.2M |
| 2025-03-27 | 459.00 | 460.50 | 455.00 | 458.00 | 0.1M |
| 2025-03-26 | 466.25 | 467.75 | 458.50 | 459.00 | 0.1M |
| 2025-03-25 | 471.50 | 472.00 | 464.75 | 465.25 | 0.1M |
| 2025-03-24 | 472.00 | 473.50 | 466.75 | 472.00 | 0.1M |
| 2025-03-21 | 474.00 | 477.00 | 469.25 | 471.50 | 0.1M |
| 2025-03-20 | 469.25 | 476.50 | 469.25 | 475.50 | 0.1M |
| 2025-03-19 | 467.00 | 471.25 | 465.00 | 469.25 | 0.1M |
| 2025-03-18 | 469.75 | 471.50 | 464.50 | 468.00 | 0.1M |
| 2025-03-17 | 468.50 | 473.75 | 467.00 | 470.00 | 0.1M |
| 2025-03-14 | 463.25 | 463.50 | 456.50 | 458.50 | 0.2M |
| 2025-03-13 | 461.50 | 470.00 | 459.50 | 465.25 | 0.2M |
| 2025-03-12 | 469.25 | 472.00 | 456.25 | 460.75 | 0.2M |
| 2025-03-11 | 472.00 | 477.50 | 469.00 | 470.25 | 0.2M |
| 2025-03-10 | 469.50 | 474.75 | 466.50 | 472.00 | 0.2M |
| 2025-03-07 | 464.75 | 471.00 | 460.75 | 469.25 | 0.2M |
| 2025-03-06 | 457.00 | 473.50 | 452.75 | 464.00 | 0.3M |
| 2025-03-05 | 454.50 | 460.50 | 448.50 | 455.75 | 0.3M |
| 2025-03-04 | 456.00 | 459.25 | 442.50 | 451.50 | 0.4M |
| 2025-03-03 | 469.75 | 472.75 | 454.50 | 456.25 | 0.4M |
| 2025-02-28 | 481.25 | 483.75 | 469.00 | 469.50 | 0.3M |
| 2025-02-27 | 493.50 | 496.25 | 480.00 | 481.00 | 0.3M |
| 2025-02-26 | 495.00 | 500.00 | 492.25 | 493.50 | 0.2M |
| 2025-02-25 | 497.50 | 498.50 | 488.50 | 494.25 | 0.2M |
| 2025-02-24 | 504.50 | 505.25 | 495.25 | 497.00 | 0.3M |
| 2025-02-21 | 512.25 | 513.75 | 504.25 | 505.00 | 0.2M |
| 2025-02-20 | 512.00 | 518.00 | 511.75 | 512.75 | 0.2M |
| 2025-02-19 | 515.25 | 518.75 | 511.00 | 512.25 | 0.2M |
| 2025-02-18 | 508.00 | 517.75 | 505.50 | 515.75 | 0.2M |
| 2025-02-14 | 505.25 | 512.00 | 505.00 | 508.75 | 0.2M |
| 2025-02-13 | 503.25 | 506.50 | 499.50 | 506.00 | 0.2M |
| 2025-02-12 | 497.75 | 505.50 | 495.25 | 504.00 | 0.2M |
| 2025-02-11 | 504.50 | 510.00 | 497.25 | 498.00 | 0.2M |
| 2025-02-10 | 498.25 | 505.25 | 495.25 | 504.50 | 0.2M |
| 2025-02-07 | 507.50 | 508.75 | 498.25 | 500.50 | 0.2M |
| 2025-02-06 | 504.50 | 508.50 | 498.00 | 507.50 | 0.2M |
| 2025-02-05 | 504.25 | 509.00 | 501.50 | 504.75 | 0.1M |
| 2025-02-04 | 499.00 | 507.75 | 498.25 | 504.75 | 0.2M |
| 2025-02-03 | 488.00 | 502.00 | 484.00 | 499.75 | 0.2M |
| 2025-01-31 | 498.75 | 500.00 | 490.75 | 493.00 | 0.2M |
| 2025-01-30 | 506.50 | 507.25 | 500.75 | 501.50 | 0.1M |
| 2025-01-29 | 495.50 | 508.00 | 495.50 | 507.50 | 0.1M |
| 2025-01-28 | 492.25 | 499.75 | 491.00 | 496.00 | 0.1M |
| 2025-01-27 | 494.50 | 494.50 | 487.75 | 492.25 | 0.1M |
| 2025-01-24 | 494.50 | 498.75 | 492.75 | 496.50 | 0.1M |
| 2025-01-23 | 493.75 | 504.25 | 490.25 | 499.25 | 0.1M |
| 2025-01-22 | 499.00 | 501.75 | 492.00 | 494.00 | 0.1M |
| 2025-01-21 | 492.75 | 499.75 | 492.25 | 499.75 | 0.1M |
| 2025-01-17 | 482.50 | 494.00 | 482.50 | 493.00 | 0.2M |
| 2025-01-16 | 487.75 | 488.25 | 482.00 | 483.00 | 0.1M |
| 2025-01-15 | 483.75 | 488.75 | 483.75 | 488.00 | 0.1M |
| 2025-01-14 | 485.50 | 490.00 | 483.50 | 484.75 | 0.1M |
| 2025-01-13 | 478.50 | 487.00 | 478.25 | 486.75 | 0.2M |
| 2025-01-10 | 464.50 | 481.50 | 463.75 | 479.50 | 0.2M |
| 2025-01-09 | 462.00 | 465.50 | 461.50 | 464.50 | 0.1M |
| 2025-01-08 | 465.00 | 466.75 | 462.00 | 462.50 | 0.1M |
| 2025-01-07 | 463.25 | 466.00 | 460.75 | 465.75 | 0.1M |
| 2025-01-06 | 458.75 | 467.25 | 458.75 | 465.25 | 0.1M |
| 2025-01-03 | 467.25 | 467.50 | 456.75 | 458.25 | 0.0M |
| 2025-01-02 | 465.00 | 467.75 | 464.00 | 467.25 | 0.1M |