382.80
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 |
|---|---|---|---|---|---|
| 2025-10-03 | 382.00 | 383.10 | 378.50 | 382.80 | 0.1M |
| 2025-10-01 | 376.20 | 391.75 | 376.20 | 380.90 | 0.2M |
| 2025-09-30 | 372.50 | 374.90 | 370.05 | 373.90 | 1.2M |
| 2025-09-29 | 369.50 | 375.10 | 368.00 | 372.25 | 1.5M |
| 2025-09-26 | 374.05 | 374.05 | 365.30 | 367.85 | 0.9M |
| 2025-09-25 | 382.00 | 384.65 | 375.10 | 376.40 | 0.7M |
| 2025-09-24 | 388.80 | 388.80 | 382.20 | 383.50 | 0.7M |
| 2025-09-23 | 387.00 | 390.65 | 386.50 | 388.50 | 0.5M |
| 2025-09-22 | 386.90 | 388.15 | 384.00 | 385.45 | 0.3M |
| 2025-09-19 | 386.60 | 389.20 | 385.00 | 386.40 | 0.5M |
| 2025-09-18 | 387.90 | 391.45 | 385.00 | 385.70 | 0.7M |
| 2025-09-17 | 382.00 | 387.00 | 381.00 | 385.45 | 0.7M |
| 2025-09-16 | 380.35 | 382.25 | 379.60 | 381.60 | 0.3M |
| 2025-09-15 | 375.95 | 384.80 | 375.90 | 380.05 | 0.6M |
| 2025-09-12 | 375.00 | 376.20 | 372.50 | 375.05 | 0.4M |
| 2025-09-11 | 374.00 | 377.50 | 373.70 | 376.00 | 0.2M |
| 2025-09-10 | 371.55 | 373.55 | 371.40 | 372.85 | 0.4M |
| 2025-09-09 | 371.50 | 371.80 | 368.30 | 369.55 | 0.4M |
| 2025-09-08 | 369.70 | 373.00 | 368.55 | 371.10 | 0.3M |
| 2025-09-05 | 368.15 | 370.00 | 364.10 | 368.45 | 0.2M |
| 2025-09-04 | 372.80 | 372.85 | 364.65 | 365.35 | 0.5M |
| 2025-09-03 | 366.20 | 369.60 | 365.80 | 369.45 | 0.2M |
| 2025-09-02 | 362.85 | 370.50 | 361.80 | 366.20 | 0.4M |
| 2025-09-01 | 355.00 | 363.50 | 354.50 | 362.85 | 0.3M |
| 2025-08-29 | 360.00 | 360.00 | 351.10 | 352.25 | 0.2M |
| 2025-08-28 | 367.35 | 367.35 | 357.00 | 358.40 | 2.9M |
| 2025-08-26 | 378.95 | 379.20 | 365.75 | 367.35 | 1.3M |
| 2025-08-25 | 380.50 | 382.25 | 378.70 | 379.15 | 0.4M |
| 2025-08-22 | 385.05 | 385.05 | 380.00 | 380.30 | 0.4M |
| 2025-08-21 | 387.00 | 388.00 | 384.25 | 384.75 | 0.2M |
| 2025-08-20 | 387.20 | 387.50 | 385.00 | 386.05 | 0.1M |
| 2025-08-19 | 383.55 | 387.40 | 383.00 | 387.10 | 0.2M |
| 2025-08-18 | 386.25 | 388.55 | 382.60 | 383.70 | 0.2M |
| 2025-08-14 | 387.05 | 388.10 | 386.00 | 386.40 | 0.1M |
| 2025-08-13 | 388.85 | 390.80 | 387.45 | 389.25 | 0.1M |
| 2025-08-12 | 390.00 | 392.40 | 387.80 | 388.10 | 0.1M |
| 2025-08-11 | 385.60 | 390.20 | 385.25 | 389.95 | 0.1M |
| 2025-08-08 | 384.15 | 388.00 | 383.00 | 384.10 | 0.1M |
| 2025-08-07 | 389.80 | 392.00 | 383.00 | 388.10 | 0.3M |
| 2025-08-06 | 396.00 | 398.50 | 391.70 | 392.25 | 0.1M |
| 2025-08-05 | 398.00 | 400.00 | 394.70 | 397.25 | 0.1M |
| 2025-08-04 | 392.00 | 397.60 | 391.20 | 396.25 | 0.1M |
| 2025-08-01 | 391.00 | 394.40 | 388.70 | 390.30 | 0.1M |
| 2025-07-31 | 394.80 | 396.55 | 389.40 | 392.45 | 0.9M |
| 2025-07-30 | 398.00 | 400.20 | 396.10 | 397.30 | 0.5M |
| 2025-07-29 | 389.25 | 398.50 | 388.15 | 397.85 | 0.6M |
| 2025-07-28 | 397.00 | 400.85 | 388.35 | 390.10 | 0.3M |
| 2025-07-25 | 404.00 | 405.00 | 395.25 | 397.30 | 0.5M |
| 2025-07-24 | 399.35 | 405.70 | 398.40 | 404.70 | 0.3M |
| 2025-07-23 | 393.30 | 400.00 | 392.00 | 399.35 | 0.3M |
| 2025-07-22 | 399.25 | 401.00 | 391.85 | 392.40 | 0.3M |
| 2025-07-21 | 398.20 | 402.25 | 396.55 | 399.80 | 0.1M |
| 2025-07-18 | 400.00 | 406.20 | 399.00 | 401.70 | 0.2M |
| 2025-07-17 | 402.00 | 404.00 | 401.00 | 402.20 | 0.1M |
| 2025-07-16 | 401.20 | 403.00 | 399.00 | 401.55 | 0.1M |
| 2025-07-15 | 402.85 | 402.90 | 399.40 | 401.45 | 0.2M |
| 2025-07-14 | 398.00 | 401.60 | 398.00 | 399.55 | 0.1M |
| 2025-07-11 | 398.00 | 405.00 | 397.05 | 401.10 | 0.3M |
| 2025-07-10 | 397.70 | 402.50 | 396.75 | 399.50 | 0.4M |
| 2025-07-09 | 396.70 | 396.70 | 392.65 | 393.05 | 0.2M |
| 2025-07-08 | 392.80 | 397.90 | 391.85 | 396.40 | 0.1M |
| 2025-07-07 | 395.80 | 395.80 | 391.80 | 393.00 | 0.1M |
| 2025-07-04 | 393.90 | 397.70 | 392.40 | 394.60 | 0.1M |
| 2025-07-03 | 398.00 | 398.00 | 393.80 | 393.95 | 0.1M |
| 2025-07-02 | 404.00 | 405.10 | 395.75 | 397.40 | 0.2M |
| 2025-07-01 | 406.00 | 406.35 | 398.50 | 402.25 | 0.1M |
| 2025-06-30 | 407.30 | 409.55 | 405.25 | 405.70 | 0.2M |
| 2025-06-27 | 409.70 | 411.40 | 404.45 | 405.30 | 0.1M |
| 2025-06-26 | 399.65 | 405.00 | 396.60 | 403.50 | 2.5M |
| 2025-06-25 | 401.55 | 401.95 | 397.15 | 399.05 | 2.4M |
| 2025-06-24 | 402.20 | 405.60 | 398.10 | 398.75 | 1.1M |
| 2025-06-23 | 394.00 | 399.50 | 388.30 | 396.75 | 0.7M |
| 2025-06-20 | 390.15 | 400.35 | 389.25 | 394.55 | 1.0M |
| 2025-06-19 | 392.75 | 392.75 | 380.85 | 383.25 | 0.9M |
| 2025-06-18 | 399.00 | 400.00 | 391.00 | 393.10 | 0.4M |
| 2025-06-17 | 402.00 | 404.50 | 398.00 | 399.00 | 0.3M |
| 2025-06-16 | 403.00 | 404.40 | 394.00 | 402.55 | 0.5M |
| 2025-06-13 | 396.15 | 403.00 | 395.25 | 402.45 | 0.5M |
| 2025-06-12 | 419.80 | 419.80 | 405.00 | 405.95 | 0.5M |
| 2025-06-11 | 425.00 | 429.15 | 416.35 | 420.65 | 0.2M |
| 2025-06-10 | 427.80 | 427.80 | 423.45 | 425.25 | 0.2M |
| 2025-06-09 | 421.20 | 429.95 | 419.00 | 427.70 | 0.3M |
| 2025-06-06 | 407.50 | 418.45 | 400.05 | 416.65 | 0.5M |
| 2025-06-05 | 410.00 | 410.75 | 404.60 | 404.80 | 0.2M |
| 2025-06-04 | 402.80 | 405.00 | 399.50 | 403.05 | 0.2M |
| 2025-06-03 | 407.50 | 414.00 | 401.30 | 402.35 | 0.3M |
| 2025-06-02 | 402.95 | 408.30 | 400.90 | 405.70 | 0.4M |
| 2025-05-30 | 415.05 | 415.80 | 404.70 | 406.35 | 0.1M |
| 2025-05-29 | 407.20 | 413.00 | 404.05 | 411.30 | 1.9M |
| 2025-05-28 | 410.50 | 413.00 | 404.00 | 405.70 | 3.2M |
| 2025-05-27 | 408.80 | 410.55 | 405.00 | 408.35 | 1.4M |
| 2025-05-26 | 407.05 | 411.95 | 407.05 | 410.65 | 0.8M |
| 2025-05-23 | 403.70 | 407.85 | 403.00 | 405.10 | 0.1M |
| 2025-05-22 | 398.10 | 405.30 | 398.10 | 404.80 | 0.2M |
| 2025-05-21 | 397.45 | 405.00 | 394.00 | 402.60 | 0.4M |
| 2025-05-20 | 410.10 | 410.10 | 396.05 | 397.30 | 0.6M |
| 2025-05-19 | 414.15 | 416.00 | 409.00 | 411.00 | 0.3M |
| 2025-05-16 | 401.00 | 412.65 | 401.00 | 410.05 | 0.5M |
| 2025-05-15 | 393.95 | 399.90 | 393.00 | 398.35 | 0.3M |
| 2025-05-14 | 409.90 | 410.95 | 389.05 | 393.95 | 0.8M |
| 2025-05-13 | 418.05 | 418.85 | 403.10 | 405.85 | 0.5M |
| 2025-05-12 | 408.00 | 419.00 | 403.55 | 418.15 | 0.3M |
| 2025-05-09 | 390.30 | 398.00 | 387.00 | 388.60 | 0.3M |
| 2025-05-08 | 418.80 | 419.95 | 393.25 | 395.80 | 0.2M |
| 2025-05-07 | 411.00 | 417.15 | 405.20 | 416.15 | 0.1M |
| 2025-05-06 | 426.00 | 426.75 | 407.00 | 407.85 | 0.2M |
| 2025-05-05 | 422.25 | 429.30 | 421.50 | 426.70 | 0.1M |
| 2025-05-02 | 433.50 | 437.00 | 422.25 | 423.75 | 0.1M |
| 2025-04-30 | 432.00 | 432.50 | 422.30 | 423.75 | 0.1M |
| 2025-04-29 | 441.85 | 444.50 | 432.05 | 434.55 | 0.0M |
| 2025-04-28 | 428.75 | 439.65 | 428.00 | 438.00 | 0.1M |
| 2025-04-25 | 438.00 | 438.00 | 424.50 | 426.70 | 0.1M |
| 2025-04-24 | 445.85 | 447.40 | 441.00 | 442.60 | 0.5M |
| 2025-04-23 | 447.10 | 450.00 | 432.80 | 444.15 | 0.5M |
| 2025-04-22 | 445.60 | 448.20 | 440.00 | 444.10 | 0.5M |
| 2025-04-21 | 432.30 | 447.10 | 430.90 | 445.65 | 0.5M |
| 2025-04-17 | 430.40 | 434.50 | 424.65 | 431.80 | 0.1M |
| 2025-04-16 | 426.00 | 429.30 | 423.75 | 428.15 | 0.1M |
| 2025-04-15 | 412.85 | 427.95 | 411.00 | 426.35 | 0.2M |
| 2025-04-11 | 400.00 | 408.95 | 400.00 | 405.80 | 0.1M |
| 2025-04-09 | 398.90 | 398.90 | 388.10 | 393.05 | 0.1M |
| 2025-04-08 | 405.30 | 406.00 | 395.70 | 400.20 | 0.1M |
| 2025-04-07 | 384.75 | 390.90 | 370.55 | 388.90 | 0.3M |
| 2025-04-04 | 428.40 | 428.40 | 405.35 | 407.65 | 0.2M |
| 2025-04-03 | 428.85 | 437.00 | 427.05 | 431.20 | 0.1M |
| 2025-04-02 | 421.00 | 431.05 | 416.00 | 430.15 | 0.1M |
| 2025-04-01 | 431.05 | 437.50 | 421.00 | 422.90 | 0.1M |
| 2025-03-28 | 445.20 | 445.55 | 434.35 | 435.90 | 0.1M |
| 2025-03-27 | 430.10 | 445.00 | 428.65 | 438.15 | 1.2M |
| 2025-03-26 | 444.85 | 448.00 | 429.40 | 430.50 | 0.9M |
| 2025-03-25 | 450.00 | 451.30 | 442.60 | 444.55 | 0.5M |
| 2025-03-24 | 437.00 | 449.90 | 433.75 | 447.10 | 0.8M |
| 2025-03-21 | 430.75 | 437.20 | 427.00 | 431.45 | 0.4M |
| 2025-03-20 | 433.75 | 438.00 | 426.75 | 430.95 | 1.9M |
| 2025-03-19 | 423.80 | 432.20 | 423.80 | 431.40 | 1.2M |
| 2025-03-18 | 417.95 | 423.55 | 416.55 | 423.35 | 0.5M |
| 2025-03-17 | 412.35 | 416.40 | 410.00 | 415.30 | 0.4M |
| 2025-03-13 | 414.80 | 415.80 | 406.50 | 408.45 | 0.2M |
| 2025-03-12 | 410.00 | 410.00 | 399.00 | 406.55 | 1.0M |
| 2025-03-11 | 391.75 | 409.50 | 388.70 | 407.85 | 1.4M |
| 2025-03-10 | 414.90 | 417.95 | 398.10 | 398.95 | 0.1M |
| 2025-03-07 | 418.10 | 419.75 | 409.85 | 411.35 | 0.2M |
| 2025-03-06 | 415.00 | 423.00 | 412.95 | 418.10 | 5.6M |
| 2025-03-05 | 393.85 | 408.10 | 393.85 | 407.25 | 0.2M |
| 2025-03-04 | 378.35 | 395.65 | 371.70 | 391.80 | 8.0M |
| 2025-03-03 | 373.85 | 384.20 | 365.15 | 382.45 | 0.1M |
| 2025-02-28 | 377.00 | 380.40 | 361.35 | 365.00 | 0.3M |
| 2025-02-27 | 387.00 | 390.40 | 381.95 | 383.15 | 0.6M |
| 2025-02-25 | 393.00 | 398.65 | 387.10 | 388.25 | 0.4M |
| 2025-02-24 | 400.90 | 403.15 | 393.95 | 396.30 | 0.3M |
| 2025-02-21 | 415.10 | 417.85 | 405.05 | 408.20 | 0.2M |
| 2025-02-20 | 395.05 | 414.50 | 395.05 | 412.40 | 0.5M |
| 2025-02-19 | 385.25 | 402.00 | 385.25 | 399.90 | 0.2M |
| 2025-02-18 | 387.90 | 391.65 | 380.70 | 390.80 | 0.2M |
| 2025-02-17 | 384.35 | 399.50 | 384.35 | 395.15 | 0.1M |
| 2025-02-14 | 416.05 | 416.05 | 392.00 | 396.70 | 0.3M |
| 2025-02-13 | 415.00 | 421.00 | 409.30 | 411.20 | 0.2M |
| 2025-02-12 | 409.00 | 412.65 | 394.25 | 408.75 | 0.2M |
| 2025-02-11 | 421.90 | 421.90 | 408.60 | 411.65 | 0.2M |
| 2025-02-10 | 438.30 | 438.30 | 420.15 | 425.35 | 0.1M |
| 2025-02-07 | 432.80 | 452.35 | 429.10 | 442.95 | 0.2M |
| 2025-02-06 | 443.15 | 445.50 | 424.65 | 434.60 | 0.2M |
| 2025-02-05 | 434.35 | 445.05 | 434.00 | 441.05 | 0.1M |
| 2025-02-04 | 412.00 | 430.25 | 411.15 | 429.30 | 0.1M |
| 2025-02-03 | 421.45 | 421.45 | 404.25 | 407.85 | 0.2M |
| 2025-02-01 | 453.00 | 460.10 | 426.95 | 429.95 | 0.1M |
| 2025-01-31 | 448.20 | 455.25 | 448.20 | 451.60 | 0.0M |
| 2025-01-30 | 434.10 | 444.75 | 433.35 | 440.35 | 2.8M |
| 2025-01-29 | 422.50 | 438.00 | 422.20 | 436.25 | 1.1M |
| 2025-01-28 | 436.55 | 438.75 | 412.10 | 421.55 | 2.0M |
| 2025-01-27 | 441.30 | 441.60 | 428.15 | 430.60 | 1.4M |
| 2025-01-24 | 466.30 | 468.70 | 447.00 | 448.60 | 1.1M |
| 2025-01-23 | 463.50 | 469.90 | 460.25 | 466.20 | 0.6M |
| 2025-01-22 | 478.00 | 478.00 | 455.95 | 464.80 | 1.5M |
| 2025-01-21 | 489.20 | 491.05 | 477.25 | 479.70 | 0.3M |
| 2025-01-20 | 482.95 | 498.20 | 482.65 | 492.75 | 0.2M |
| 2025-01-17 | 482.00 | 491.35 | 479.90 | 485.30 | 0.1M |
| 2025-01-16 | 491.30 | 494.80 | 487.00 | 487.95 | 0.1M |
| 2025-01-15 | 480.00 | 491.75 | 478.80 | 482.55 | 0.1M |
| 2025-01-14 | 455.00 | 480.45 | 455.00 | 478.80 | 0.2M |
| 2025-01-13 | 453.60 | 471.00 | 446.50 | 450.20 | 0.5M |
| 2025-01-10 | 490.10 | 493.00 | 458.45 | 462.25 | 0.5M |
| 2025-01-09 | 505.00 | 505.30 | 491.75 | 494.75 | 0.1M |
| 2025-01-08 | 520.00 | 520.00 | 500.50 | 507.80 | 0.3M |
| 2025-01-07 | 519.70 | 523.00 | 513.00 | 519.15 | 0.1M |
| 2025-01-06 | 542.20 | 542.20 | 515.00 | 517.10 | 0.2M |
| 2025-01-03 | 525.90 | 549.30 | 524.70 | 541.80 | 0.2M |
| 2025-01-02 | 512.65 | 525.70 | 506.00 | 524.35 | 0.1M |
| 2025-01-01 | 507.15 | 511.00 | 505.20 | 513.55 | 0.0M |