342.50
最后更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 325.00 | 325.60 | 317.15 | 318.10 | 0.0M |
| 2024-12-30 | 324.30 | 328.90 | 319.00 | 325.00 | 0.0M |
| 2024-12-27 | 319.90 | 336.55 | 319.50 | 326.90 | 0.2M |
| 2024-12-26 | 319.75 | 330.55 | 312.20 | 315.50 | 0.0M |
| 2024-12-24 | 329.00 | 329.00 | 315.05 | 317.70 | 0.0M |
| 2024-12-23 | 336.95 | 336.95 | 325.00 | 328.30 | 0.0M |
| 2024-12-20 | 335.00 | 351.30 | 328.15 | 340.95 | 0.2M |
| 2024-12-19 | 336.65 | 337.65 | 330.35 | 331.05 | 0.0M |
| 2024-12-18 | 348.90 | 350.30 | 336.50 | 340.25 | 0.0M |
| 2024-12-17 | 338.95 | 352.80 | 334.90 | 348.95 | 0.1M |
| 2024-12-16 | 326.20 | 338.55 | 324.40 | 336.05 | 0.0M |
| 2024-12-13 | 329.85 | 337.20 | 323.35 | 324.50 | 0.0M |
| 2024-12-12 | 342.05 | 345.50 | 328.90 | 330.80 | 0.0M |
| 2024-12-11 | 341.05 | 349.30 | 336.65 | 345.65 | 0.0M |
| 2024-12-10 | 352.00 | 356.65 | 339.50 | 340.50 | 0.0M |
| 2024-12-09 | 347.45 | 359.10 | 346.95 | 350.10 | 0.1M |
| 2024-12-06 | 340.00 | 349.75 | 340.00 | 347.45 | 0.0M |
| 2024-12-05 | 339.20 | 347.55 | 338.70 | 340.30 | 0.0M |
| 2024-12-04 | 351.05 | 354.25 | 341.70 | 344.60 | 0.0M |
| 2024-12-03 | 337.15 | 350.00 | 337.15 | 348.30 | 0.0M |
| 2024-12-02 | 336.15 | 344.95 | 336.15 | 343.70 | 0.0M |
| 2024-11-29 | 330.15 | 344.30 | 330.15 | 342.60 | 0.0M |
| 2024-11-28 | 335.35 | 343.70 | 331.25 | 333.50 | 0.0M |
| 2024-11-27 | 347.25 | 347.25 | 332.00 | 334.40 | 0.0M |
| 2024-11-26 | 347.25 | 347.25 | 337.00 | 340.40 | 0.1M |
| 2024-11-25 | 320.45 | 366.00 | 320.45 | 352.55 | 0.2M |
| 2024-11-22 | 323.50 | 324.80 | 314.45 | 318.65 | 0.0M |
| 2024-11-21 | 320.00 | 329.40 | 313.35 | 325.45 | 0.1M |
| 2024-11-19 | 320.05 | 322.10 | 314.50 | 316.00 | 0.0M |
| 2024-11-18 | 331.35 | 332.00 | 313.00 | 316.25 | 0.0M |
| 2024-11-14 | 324.35 | 334.15 | 319.00 | 332.00 | 0.0M |
| 2024-11-13 | 324.00 | 332.40 | 314.75 | 316.85 | 0.0M |
| 2024-11-12 | 333.10 | 344.95 | 328.50 | 331.15 | 0.0M |
| 2024-11-11 | 328.50 | 345.45 | 328.50 | 333.25 | 0.0M |
| 2024-11-08 | 348.00 | 348.00 | 332.10 | 334.30 | 0.0M |
| 2024-11-07 | 351.60 | 351.60 | 336.75 | 341.65 | 0.0M |
| 2024-11-06 | 334.25 | 341.55 | 334.25 | 337.60 | 0.0M |
| 2024-11-05 | 334.00 | 343.05 | 334.00 | 337.70 | 0.0M |
| 2024-11-04 | 331.85 | 343.55 | 331.85 | 339.95 | 0.0M |
| 2024-11-01 | 336.05 | 342.10 | 336.05 | 337.20 | 0.0M |
| 2024-10-31 | 345.00 | 345.00 | 327.00 | 329.45 | 0.0M |
| 2024-10-30 | 334.00 | 346.85 | 329.75 | 344.50 | 0.1M |
| 2024-10-29 | 324.10 | 338.20 | 324.10 | 328.30 | 0.0M |
| 2024-10-28 | 315.05 | 335.40 | 315.05 | 326.05 | 0.0M |
| 2024-10-25 | 344.00 | 351.00 | 317.00 | 319.95 | 0.1M |
| 2024-10-24 | 347.10 | 347.10 | 337.05 | 339.90 | 0.0M |
| 2024-10-23 | 343.80 | 350.00 | 338.95 | 347.55 | 0.0M |
| 2024-10-22 | 351.50 | 359.20 | 343.70 | 347.55 | 0.0M |
| 2024-10-21 | 375.00 | 375.00 | 356.00 | 357.15 | 0.0M |
| 2024-10-18 | 360.75 | 370.00 | 348.00 | 365.50 | 0.1M |
| 2024-10-17 | 362.00 | 373.70 | 358.60 | 360.80 | 0.0M |
| 2024-10-16 | 374.40 | 374.40 | 365.15 | 368.80 | 0.0M |
| 2024-10-15 | 370.15 | 374.40 | 364.85 | 367.05 | 0.0M |
| 2024-10-14 | 376.35 | 377.90 | 371.20 | 372.50 | 0.0M |
| 2024-10-11 | 371.25 | 375.85 | 366.75 | 370.30 | 0.0M |
| 2024-10-10 | 378.05 | 381.20 | 373.40 | 374.90 | 0.0M |
| 2024-10-09 | 379.00 | 395.60 | 378.30 | 382.80 | 0.0M |
| 2024-10-08 | 375.05 | 379.15 | 369.30 | 376.60 | 0.0M |
| 2024-10-07 | 374.05 | 384.00 | 373.80 | 381.10 | 0.1M |
| 2024-10-04 | 397.65 | 397.65 | 374.25 | 377.65 | 0.1M |
| 2024-10-03 | 377.90 | 403.00 | 367.10 | 398.75 | 0.1M |
| 2024-10-01 | 376.10 | 383.05 | 368.30 | 378.30 | 0.0M |
| 2024-09-30 | 370.35 | 380.00 | 363.00 | 376.10 | 0.0M |
| 2024-09-27 | 365.45 | 387.25 | 349.60 | 377.05 | 0.1M |
| 2024-09-26 | 360.00 | 360.45 | 350.50 | 355.50 | 0.0M |
| 2024-09-25 | 371.00 | 371.65 | 359.00 | 361.35 | 0.0M |
| 2024-09-24 | 380.20 | 380.20 | 364.00 | 369.75 | 0.1M |
| 2024-09-23 | 364.80 | 382.75 | 357.90 | 379.20 | 0.0M |
| 2024-09-20 | 341.00 | 361.10 | 341.00 | 358.45 | 0.0M |
| 2024-09-19 | 357.55 | 360.05 | 338.80 | 345.65 | 0.0M |
| 2024-09-18 | 364.60 | 375.75 | 355.45 | 357.40 | 0.1M |
| 2024-09-17 | 369.05 | 372.50 | 363.75 | 371.40 | 0.0M |
| 2024-09-16 | 374.00 | 374.00 | 362.45 | 371.45 | 0.0M |
| 2024-09-13 | 372.75 | 380.00 | 372.10 | 374.10 | 0.0M |
| 2024-09-12 | 380.80 | 380.80 | 369.50 | 372.50 | 0.0M |
| 2024-09-11 | 383.15 | 383.15 | 370.85 | 373.30 | 0.0M |
| 2024-09-10 | 382.50 | 389.10 | 378.00 | 379.10 | 0.0M |
| 2024-09-09 | 388.55 | 389.95 | 381.35 | 387.10 | 0.0M |
| 2024-09-06 | 393.00 | 404.80 | 387.50 | 388.55 | 0.0M |
| 2024-09-05 | 382.85 | 394.95 | 376.85 | 391.65 | 0.1M |
| 2024-09-04 | 390.00 | 407.55 | 381.75 | 384.05 | 0.1M |
| 2024-09-03 | 393.00 | 397.95 | 389.65 | 393.15 | 0.0M |
| 2024-09-02 | 382.85 | 398.05 | 373.70 | 392.50 | 0.1M |
| 2024-08-30 | 375.00 | 390.00 | 369.30 | 382.80 | 0.3M |
| 2024-08-29 | 377.90 | 379.60 | 366.75 | 370.15 | 0.0M |
| 2024-08-28 | 361.00 | 375.00 | 361.00 | 373.40 | 0.0M |
| 2024-08-27 | 372.70 | 378.25 | 361.30 | 367.25 | 0.0M |
| 2024-08-26 | 367.50 | 370.00 | 360.50 | 369.25 | 0.1M |
| 2024-08-23 | 365.00 | 377.00 | 362.65 | 364.95 | 0.2M |
| 2024-08-22 | 358.50 | 367.10 | 358.20 | 359.65 | 0.1M |
| 2024-08-21 | 351.85 | 382.10 | 348.00 | 358.50 | 0.1M |
| 2024-08-20 | 345.05 | 363.35 | 344.85 | 355.70 | 0.1M |
| 2024-08-19 | 351.90 | 354.30 | 341.60 | 345.00 | 0.0M |
| 2024-08-16 | 344.10 | 359.50 | 344.10 | 349.70 | 0.0M |
| 2024-08-14 | 344.20 | 355.30 | 341.40 | 351.20 | 0.0M |
| 2024-08-13 | 347.05 | 357.00 | 345.85 | 348.35 | 0.0M |
| 2024-08-12 | 326.05 | 356.00 | 325.85 | 353.35 | 0.0M |
| 2024-08-09 | 331.70 | 331.70 | 324.55 | 329.50 | 0.0M |
| 2024-08-08 | 325.85 | 331.10 | 322.70 | 329.75 | 0.0M |
| 2024-08-07 | 322.00 | 332.40 | 320.95 | 326.55 | 0.0M |
| 2024-08-06 | 322.00 | 330.95 | 315.85 | 321.20 | 0.0M |
| 2024-08-05 | 320.05 | 337.95 | 320.05 | 326.40 | 0.1M |
| 2024-08-02 | 340.20 | 346.95 | 338.05 | 340.35 | 0.0M |
| 2024-08-01 | 354.85 | 361.70 | 343.50 | 344.80 | 0.0M |
| 2024-07-31 | 360.05 | 370.20 | 347.30 | 350.45 | 0.0M |
| 2024-07-30 | 352.05 | 363.30 | 351.90 | 359.90 | 0.0M |
| 2024-07-29 | 349.85 | 374.05 | 349.25 | 351.90 | 0.1M |
| 2024-07-26 | 357.05 | 362.25 | 343.10 | 345.45 | 0.2M |
| 2024-07-25 | 339.55 | 342.30 | 333.15 | 335.20 | 0.0M |
| 2024-07-24 | 339.00 | 350.00 | 337.75 | 345.95 | 0.0M |
| 2024-07-23 | 345.10 | 345.10 | 325.00 | 338.75 | 0.0M |
| 2024-07-22 | 339.45 | 350.50 | 338.10 | 343.75 | 0.0M |
| 2024-07-19 | 352.00 | 364.00 | 342.55 | 344.55 | 0.1M |
| 2024-07-18 | 340.00 | 346.50 | 336.25 | 340.85 | 0.0M |
| 2024-07-16 | 337.95 | 341.70 | 334.50 | 339.45 | 0.0M |
| 2024-07-15 | 346.60 | 346.60 | 334.75 | 337.95 | 0.0M |
| 2024-07-12 | 365.10 | 365.10 | 340.15 | 341.70 | 0.1M |
| 2024-07-11 | 364.00 | 371.45 | 361.70 | 364.10 | 0.1M |
| 2024-07-10 | 353.00 | 374.15 | 345.10 | 363.00 | 0.2M |
| 2024-07-09 | 350.05 | 364.25 | 341.55 | 346.90 | 0.0M |
| 2024-07-08 | 345.00 | 350.05 | 341.80 | 347.15 | 0.0M |
| 2024-07-05 | 340.00 | 355.55 | 338.80 | 347.95 | 0.0M |
| 2024-07-04 | 348.95 | 348.95 | 340.80 | 343.00 | 0.0M |
| 2024-07-03 | 341.40 | 347.05 | 341.40 | 345.55 | 0.0M |
| 2024-07-02 | 353.60 | 353.60 | 335.25 | 340.95 | 0.1M |
| 2024-07-01 | 340.05 | 357.45 | 340.05 | 351.40 | 0.2M |
| 2024-06-28 | 337.95 | 339.80 | 329.40 | 338.40 | 0.0M |
| 2024-06-27 | 337.95 | 339.65 | 328.55 | 332.95 | 0.0M |
| 2024-06-26 | 330.60 | 341.60 | 330.10 | 334.90 | 0.1M |
| 2024-06-25 | 331.15 | 335.30 | 326.05 | 330.65 | 0.0M |
| 2024-06-24 | 327.45 | 339.90 | 327.45 | 331.40 | 0.0M |
| 2024-06-21 | 320.95 | 336.70 | 320.95 | 333.75 | 0.1M |
| 2024-06-20 | 330.10 | 330.10 | 311.30 | 321.10 | 0.1M |
| 2024-06-19 | 326.00 | 342.45 | 320.00 | 330.10 | 2.6M |
| 2024-06-18 | 336.05 | 341.00 | 329.25 | 333.65 | 0.0M |
| 2024-06-14 | 344.70 | 344.70 | 337.90 | 338.85 | 0.0M |
| 2024-06-13 | 346.20 | 346.20 | 337.55 | 340.65 | 0.1M |
| 2024-06-12 | 365.00 | 372.35 | 339.35 | 341.75 | 0.2M |
| 2024-06-11 | 348.65 | 348.65 | 335.00 | 338.35 | 0.0M |
| 2024-06-10 | 339.55 | 353.85 | 335.30 | 344.25 | 0.1M |
| 2024-06-07 | 334.65 | 363.30 | 334.65 | 339.80 | 0.2M |
| 2024-06-06 | 303.40 | 335.50 | 300.75 | 334.60 | 0.2M |
| 2024-06-05 | 291.30 | 303.50 | 283.75 | 302.40 | 0.1M |
| 2024-06-04 | 295.05 | 301.35 | 277.80 | 296.75 | 0.1M |
| 2024-06-03 | 299.60 | 306.45 | 299.00 | 300.95 | 0.1M |
| 2024-05-31 | 296.25 | 300.05 | 295.05 | 298.85 | 0.0M |
| 2024-05-30 | 296.65 | 301.75 | 291.25 | 298.15 | 0.1M |
| 2024-05-29 | 294.85 | 302.05 | 294.85 | 301.05 | 0.1M |
| 2024-05-28 | 295.30 | 305.00 | 295.30 | 300.05 | 0.1M |
| 2024-05-27 | 299.50 | 301.75 | 285.00 | 300.15 | 0.2M |
| 2024-05-24 | 307.05 | 308.00 | 298.00 | 300.15 | 0.2M |
| 2024-05-23 | 281.10 | 314.00 | 281.10 | 305.75 | 1.9M |