329.90
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 320.00 | 340.00 | 316.30 | 329.90 | 6.9M |
| 2025-09-26 | 342.10 | 342.60 | 324.65 | 324.65 | 5.4M |
| 2025-09-25 | 341.80 | 349.50 | 338.45 | 341.70 | 4.9M |
| 2025-09-24 | 339.50 | 347.95 | 337.55 | 341.55 | 6.7M |
| 2025-09-23 | 332.95 | 341.35 | 320.50 | 338.25 | 6.8M |
| 2025-09-22 | 343.90 | 347.00 | 330.00 | 332.05 | 6.4M |
| 2025-09-19 | 344.70 | 345.55 | 335.00 | 343.90 | 8.7M |
| 2025-09-18 | 339.00 | 348.00 | 335.05 | 343.70 | 11.3M |
| 2025-09-17 | 346.75 | 354.70 | 332.00 | 339.90 | 18.5M |
| 2025-09-16 | 328.90 | 349.00 | 318.95 | 343.80 | 26.9M |
| 2025-09-15 | 325.00 | 340.90 | 322.10 | 329.65 | 27.7M |
| 2025-09-12 | 300.15 | 326.40 | 295.25 | 322.35 | 44.0M |
| 2025-09-11 | 287.50 | 299.50 | 283.10 | 297.90 | 21.3M |
| 2025-09-10 | 278.70 | 285.70 | 273.00 | 283.10 | 16.8M |
| 2025-09-09 | 275.25 | 290.80 | 268.00 | 273.20 | 24.4M |
| 2025-09-08 | 303.00 | 303.35 | 274.00 | 275.30 | 22.8M |
| 2025-09-05 | 313.00 | 321.00 | 298.35 | 304.70 | 23.9M |
| 2025-09-04 | 302.00 | 315.40 | 296.05 | 313.00 | 33.4M |
| 2025-09-03 | 293.00 | 306.45 | 286.25 | 303.60 | 38.9M |
| 2025-09-02 | 267.80 | 298.50 | 265.25 | 292.70 | 63.4M |
| 2025-09-01 | 264.50 | 275.80 | 261.30 | 266.60 | 31.2M |
| 2025-08-29 | 243.50 | 271.40 | 243.50 | 262.79 | 51.6M |
| 2025-08-28 | 244.00 | 252.50 | 239.00 | 242.47 | 16.6M |
| 2025-08-26 | 251.48 | 253.20 | 241.01 | 243.30 | 21.9M |
| 2025-08-25 | 239.00 | 255.00 | 231.20 | 250.74 | 59.9M |
| 2025-08-22 | 206.00 | 240.40 | 204.70 | 235.16 | 89.0M |
| 2025-08-21 | 204.09 | 211.00 | 200.55 | 205.23 | 8.9M |
| 2025-08-20 | 199.50 | 208.00 | 199.45 | 202.83 | 9.7M |
| 2025-08-19 | 196.90 | 199.85 | 194.60 | 198.64 | 6.3M |
| 2025-08-18 | 193.00 | 196.90 | 190.85 | 195.95 | 6.2M |
| 2025-08-14 | 186.54 | 193.93 | 183.00 | 189.90 | 7.9M |
| 2025-08-13 | 188.50 | 190.90 | 185.46 | 186.54 | 4.7M |
| 2025-08-12 | 187.58 | 188.91 | 184.01 | 187.66 | 3.3M |
| 2025-08-11 | 177.74 | 191.65 | 173.98 | 186.28 | 12.0M |
| 2025-08-08 | 180.86 | 180.86 | 175.05 | 177.27 | 2.3M |
| 2025-08-07 | 179.70 | 183.00 | 175.10 | 179.19 | 4.2M |
| 2025-08-06 | 180.00 | 182.00 | 174.58 | 180.84 | 5.3M |
| 2025-08-05 | 173.60 | 179.80 | 172.76 | 178.87 | 3.7M |
| 2025-08-04 | 169.94 | 173.50 | 168.65 | 172.83 | 1.9M |
| 2025-08-01 | 173.00 | 174.71 | 169.00 | 169.94 | 1.6M |
| 2025-07-31 | 169.20 | 179.25 | 167.08 | 173.66 | 5.8M |
| 2025-07-30 | 177.95 | 178.00 | 170.01 | 171.62 | 3.3M |
| 2025-07-29 | 181.45 | 181.64 | 173.60 | 177.77 | 9.3M |
| 2025-07-28 | 171.40 | 184.91 | 162.34 | 181.43 | 15.6M |
| 2025-07-25 | 171.80 | 174.60 | 168.35 | 171.90 | 7.5M |
| 2025-07-24 | 180.50 | 180.69 | 166.73 | 171.63 | 4.1M |
| 2025-07-23 | 184.59 | 184.68 | 179.00 | 180.73 | 1.7M |
| 2025-07-22 | 181.90 | 184.99 | 180.62 | 183.81 | 2.7M |
| 2025-07-21 | 177.81 | 182.90 | 175.99 | 180.55 | 2.2M |
| 2025-07-18 | 180.69 | 181.20 | 176.50 | 177.10 | 1.3M |
| 2025-07-17 | 179.55 | 182.49 | 178.33 | 179.66 | 1.8M |
| 2025-07-16 | 181.50 | 182.37 | 179.00 | 179.40 | 1.5M |
| 2025-07-15 | 184.00 | 185.34 | 181.01 | 181.43 | 1.6M |
| 2025-07-14 | 179.20 | 185.00 | 175.51 | 184.24 | 5.9M |
| 2025-07-11 | 185.00 | 185.80 | 178.62 | 179.81 | 3.9M |
| 2025-07-10 | 190.50 | 190.90 | 185.94 | 186.43 | 2.0M |
| 2025-07-09 | 187.00 | 191.20 | 186.81 | 189.46 | 2.9M |
| 2025-07-08 | 185.90 | 188.00 | 183.00 | 186.31 | 2.6M |
| 2025-07-07 | 192.38 | 192.48 | 184.39 | 185.90 | 3.4M |
| 2025-07-04 | 190.00 | 196.00 | 189.27 | 191.88 | 7.2M |
| 2025-07-03 | 191.80 | 191.80 | 187.22 | 187.81 | 2.4M |
| 2025-07-02 | 192.00 | 194.56 | 189.00 | 190.52 | 2.8M |
| 2025-07-01 | 193.25 | 195.50 | 190.66 | 191.77 | 4.0M |
| 2025-06-30 | 193.95 | 195.50 | 191.31 | 192.36 | 3.4M |
| 2025-06-27 | 197.13 | 198.69 | 192.15 | 192.79 | 4.4M |
| 2025-06-26 | 198.95 | 200.35 | 194.78 | 196.76 | 4.3M |
| 2025-06-25 | 205.90 | 207.44 | 196.56 | 197.38 | 6.9M |
| 2025-06-24 | 217.00 | 221.38 | 199.00 | 204.17 | 17.4M |
| 2025-06-23 | 194.44 | 214.00 | 193.45 | 214.00 | 17.8M |
| 2025-06-20 | 190.00 | 196.39 | 187.13 | 194.55 | 3.9M |
| 2025-06-19 | 196.94 | 199.49 | 188.00 | 189.54 | 4.2M |
| 2025-06-18 | 201.70 | 202.97 | 195.20 | 197.01 | 3.5M |
| 2025-06-17 | 195.18 | 201.70 | 193.45 | 201.03 | 7.8M |
| 2025-06-16 | 195.50 | 197.00 | 188.21 | 194.83 | 4.7M |
| 2025-06-13 | 180.00 | 196.25 | 179.10 | 194.02 | 11.7M |
| 2025-06-12 | 192.95 | 194.64 | 184.10 | 185.27 | 4.6M |
| 2025-06-11 | 201.10 | 201.10 | 186.01 | 192.13 | 11.4M |
| 2025-06-10 | 199.80 | 203.80 | 198.51 | 200.06 | 4.3M |
| 2025-06-09 | 205.99 | 206.54 | 197.20 | 199.30 | 7.0M |
| 2025-06-06 | 207.50 | 211.43 | 203.10 | 204.97 | 8.8M |
| 2025-06-05 | 204.60 | 208.00 | 196.03 | 205.98 | 12.1M |
| 2025-06-04 | 198.90 | 206.50 | 195.21 | 203.03 | 13.0M |
| 2025-06-03 | 198.00 | 201.20 | 191.00 | 197.89 | 11.7M |
| 2025-06-02 | 188.70 | 201.87 | 188.19 | 197.21 | 21.6M |
| 2025-05-30 | 189.58 | 194.00 | 185.00 | 188.92 | 23.6M |
| 2025-05-29 | 183.00 | 193.74 | 180.57 | 188.77 | 63.7M |
| 2025-05-28 | 157.00 | 183.40 | 155.55 | 177.31 | 80.6M |
| 2025-05-27 | 140.40 | 159.74 | 140.10 | 155.81 | 57.7M |
| 2025-05-26 | 140.00 | 141.50 | 136.50 | 138.81 | 16.1M |
| 2025-05-23 | 150.65 | 151.78 | 135.50 | 139.31 | 24.5M |
| 2025-05-22 | 146.00 | 151.50 | 145.49 | 150.65 | 24.4M |
| 2025-05-21 | 135.00 | 148.34 | 133.31 | 145.92 | 30.3M |
| 2025-05-20 | 141.50 | 142.25 | 133.92 | 135.00 | 10.9M |
| 2025-05-19 | 141.90 | 144.50 | 138.61 | 140.27 | 12.4M |
| 2025-05-16 | 137.00 | 142.20 | 135.49 | 140.39 | 18.6M |
| 2025-05-15 | 131.69 | 141.00 | 130.73 | 136.41 | 25.3M |
| 2025-05-14 | 134.76 | 135.70 | 129.30 | 131.01 | 18.1M |
| 2025-05-13 | 127.72 | 135.20 | 127.01 | 133.12 | 17.7M |
| 2025-05-12 | 134.00 | 134.69 | 126.22 | 127.72 | 16.3M |
| 2025-05-09 | 114.30 | 137.12 | 114.30 | 130.31 | 50.0M |
| 2025-05-08 | 118.90 | 123.50 | 115.00 | 116.60 | 9.9M |
| 2025-05-07 | 112.60 | 120.00 | 112.60 | 117.91 | 9.9M |
| 2025-05-06 | 125.00 | 127.03 | 117.25 | 118.58 | 14.3M |
| 2025-05-05 | 120.00 | 125.75 | 119.11 | 124.93 | 22.5M |
| 2025-05-02 | 116.81 | 120.10 | 114.85 | 116.39 | 7.4M |
| 2025-04-30 | 121.30 | 121.84 | 114.80 | 117.77 | 8.3M |
| 2025-04-29 | 115.20 | 122.37 | 114.21 | 120.71 | 14.8M |
| 2025-04-28 | 111.99 | 116.00 | 110.37 | 114.67 | 5.1M |
| 2025-04-25 | 116.64 | 116.84 | 110.80 | 111.74 | 4.8M |
| 2025-04-24 | 117.73 | 119.19 | 115.57 | 116.40 | 2.8M |
| 2025-04-23 | 119.40 | 120.30 | 116.34 | 117.88 | 3.7M |
| 2025-04-22 | 121.00 | 122.64 | 117.79 | 118.51 | 5.0M |
| 2025-04-21 | 120.00 | 121.99 | 118.70 | 120.42 | 5.3M |
| 2025-04-17 | 118.71 | 120.30 | 117.10 | 119.74 | 7.3M |
| 2025-04-16 | 119.90 | 122.00 | 118.22 | 118.71 | 6.6M |
| 2025-04-15 | 115.00 | 119.22 | 114.50 | 117.86 | 5.0M |
| 2025-04-11 | 115.00 | 115.53 | 112.30 | 112.67 | 3.0M |
| 2025-04-09 | 112.00 | 113.50 | 110.49 | 111.56 | 2.4M |
| 2025-04-08 | 113.02 | 114.75 | 111.31 | 113.37 | 4.5M |
| 2025-04-07 | 108.99 | 110.99 | 105.30 | 108.15 | 7.1M |
| 2025-04-04 | 122.75 | 123.49 | 115.10 | 116.74 | 4.6M |
| 2025-04-03 | 122.25 | 125.25 | 121.62 | 123.16 | 4.2M |
| 2025-04-02 | 120.49 | 125.48 | 118.30 | 124.72 | 7.1M |
| 2025-04-01 | 123.00 | 124.80 | 119.33 | 119.72 | 5.9M |
| 2025-03-28 | 124.75 | 128.20 | 121.61 | 122.72 | 8.7M |
| 2025-03-27 | 122.50 | 125.60 | 120.48 | 123.95 | 9.7M |
| 2025-03-26 | 119.50 | 124.50 | 118.35 | 122.94 | 9.0M |
| 2025-03-25 | 126.21 | 126.30 | 118.20 | 119.53 | 7.8M |
| 2025-03-24 | 127.00 | 129.80 | 124.49 | 125.41 | 10.7M |
| 2025-03-21 | 118.94 | 128.05 | 118.16 | 125.18 | 17.2M |
| 2025-03-20 | 119.43 | 120.50 | 115.50 | 118.00 | 5.8M |
| 2025-03-19 | 118.40 | 121.59 | 118.00 | 118.49 | 7.1M |
| 2025-03-18 | 115.29 | 118.25 | 114.25 | 117.86 | 5.5M |
| 2025-03-17 | 113.90 | 117.91 | 112.84 | 113.84 | 5.1M |
| 2025-03-13 | 113.45 | 116.50 | 111.70 | 112.75 | 4.5M |
| 2025-03-12 | 115.90 | 116.80 | 111.43 | 112.41 | 4.5M |
| 2025-03-11 | 114.91 | 116.08 | 113.11 | 115.43 | 3.5M |
| 2025-03-10 | 121.47 | 123.41 | 115.02 | 116.90 | 6.7M |
| 2025-03-07 | 114.50 | 122.20 | 113.28 | 121.37 | 9.4M |
| 2025-03-06 | 114.80 | 115.29 | 112.32 | 113.84 | 4.2M |
| 2025-03-05 | 112.50 | 114.55 | 112.28 | 113.13 | 4.7M |
| 2025-03-04 | 107.81 | 113.59 | 107.17 | 111.74 | 5.2M |
| 2025-03-03 | 112.98 | 114.90 | 106.13 | 110.22 | 6.0M |
| 2025-02-28 | 113.50 | 115.81 | 111.60 | 112.68 | 5.3M |
| 2025-02-27 | 118.58 | 118.58 | 114.08 | 115.27 | 5.4M |
| 2025-02-25 | 116.18 | 119.70 | 115.25 | 116.58 | 4.4M |
| 2025-02-24 | 114.30 | 118.00 | 111.46 | 115.57 | 7.9M |
| 2025-02-21 | 118.00 | 122.88 | 114.55 | 115.75 | 7.7M |
| 2025-02-20 | 117.93 | 123.05 | 115.83 | 118.28 | 6.9M |
| 2025-02-19 | 106.10 | 120.00 | 105.00 | 118.46 | 11.4M |
| 2025-02-18 | 113.28 | 113.86 | 103.77 | 106.05 | 5.8M |
| 2025-02-17 | 112.50 | 115.50 | 109.51 | 113.30 | 6.3M |
| 2025-02-14 | 122.00 | 123.07 | 112.47 | 113.78 | 7.2M |
| 2025-02-13 | 120.24 | 124.40 | 119.76 | 120.69 | 6.2M |
| 2025-02-12 | 120.49 | 124.30 | 114.70 | 120.25 | 9.6M |
| 2025-02-11 | 124.79 | 125.20 | 118.20 | 119.08 | 5.4M |
| 2025-02-10 | 129.00 | 129.70 | 123.50 | 125.00 | 4.6M |
| 2025-02-07 | 130.70 | 134.80 | 126.20 | 128.38 | 9.3M |
| 2025-02-06 | 130.38 | 134.90 | 128.30 | 129.78 | 4.9M |
| 2025-02-05 | 138.00 | 138.00 | 127.10 | 128.16 | 7.7M |
| 2025-02-04 | 125.00 | 132.45 | 124.60 | 128.46 | 6.5M |
| 2025-02-03 | 126.50 | 129.67 | 121.25 | 122.33 | 5.6M |
| 2025-02-01 | 138.25 | 143.25 | 128.11 | 130.06 | 9.6M |
| 2025-01-31 | 132.15 | 139.50 | 128.82 | 137.67 | 8.4M |
| 2025-01-30 | 127.95 | 137.70 | 127.40 | 130.59 | 14.6M |
| 2025-01-29 | 120.59 | 126.70 | 120.59 | 124.53 | 5.4M |
| 2025-01-28 | 125.00 | 127.44 | 112.30 | 118.93 | 9.6M |
| 2025-01-27 | 128.70 | 128.99 | 121.06 | 123.66 | 6.3M |
| 2025-01-24 | 140.11 | 140.80 | 130.15 | 130.71 | 6.0M |
| 2025-01-23 | 137.50 | 145.70 | 137.10 | 140.28 | 8.9M |
| 2025-01-22 | 145.85 | 145.85 | 133.55 | 139.60 | 10.5M |
| 2025-01-21 | 151.20 | 157.00 | 142.11 | 144.27 | 21.8M |
| 2025-01-20 | 131.50 | 155.44 | 128.16 | 151.28 | 35.4M |
| 2025-01-17 | 128.77 | 134.90 | 126.71 | 131.38 | 8.2M |
| 2025-01-16 | 128.50 | 133.50 | 127.00 | 127.91 | 5.5M |
| 2025-01-15 | 130.39 | 131.40 | 124.50 | 126.57 | 6.1M |
| 2025-01-14 | 124.94 | 129.90 | 122.01 | 128.96 | 8.7M |
| 2025-01-13 | 119.00 | 129.49 | 117.30 | 121.18 | 11.6M |
| 2025-01-10 | 128.71 | 128.71 | 118.30 | 119.35 | 8.0M |
| 2025-01-09 | 133.74 | 134.39 | 128.02 | 129.44 | 4.9M |
| 2025-01-08 | 136.98 | 139.94 | 130.20 | 133.55 | 8.0M |
| 2025-01-07 | 128.00 | 138.44 | 127.50 | 135.65 | 14.4M |
| 2025-01-06 | 139.55 | 141.00 | 127.11 | 128.59 | 15.9M |
| 2025-01-03 | 124.86 | 139.70 | 122.35 | 138.25 | 37.7M |
| 2025-01-02 | 121.79 | 124.97 | 118.16 | 123.96 | 15.4M |
| 2025-01-01 | 117.50 | 123.98 | 116.71 | 120.68 | 20.4M |