295.95
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 | 308.59 | 312.00 | 295.00 | 295.95 | 3.4M |
| 2025-09-25 | 303.88 | 319.90 | 303.88 | 312.30 | 4.1M |
| 2025-09-24 | 297.55 | 302.88 | 293.00 | 300.31 | 2.5M |
| 2025-09-23 | 308.55 | 312.00 | 292.51 | 302.30 | 3.1M |
| 2025-09-22 | 308.18 | 311.18 | 294.00 | 306.90 | 2.8M |
| 2025-09-19 | 322.24 | 323.37 | 307.00 | 308.00 | 3.7M |
| 2025-09-18 | 310.58 | 333.98 | 306.88 | 328.04 | 5.6M |
| 2025-09-17 | 310.49 | 317.37 | 305.55 | 312.08 | 2.8M |
| 2025-09-16 | 315.00 | 315.00 | 305.00 | 309.02 | 2.7M |
| 2025-09-15 | 317.00 | 317.22 | 300.11 | 312.35 | 3.6M |
| 2025-09-12 | 319.00 | 329.98 | 314.20 | 318.13 | 4.2M |
| 2025-09-11 | 320.00 | 326.85 | 313.00 | 317.49 | 5.0M |
| 2025-09-10 | 309.55 | 325.37 | 309.55 | 318.88 | 3.2M |
| 2025-09-09 | 316.00 | 322.99 | 302.80 | 308.98 | 4.6M |
| 2025-09-08 | 334.20 | 340.20 | 316.00 | 320.87 | 4.5M |
| 2025-09-05 | 345.00 | 350.05 | 318.86 | 338.00 | 5.2M |
| 2025-09-04 | 338.00 | 355.60 | 323.00 | 342.99 | 6.1M |
| 2025-09-03 | 345.59 | 377.77 | 333.88 | 341.89 | 5.7M |
| 2025-09-02 | 326.00 | 366.00 | 324.15 | 349.80 | 7.0M |
| 2025-09-01 | 314.00 | 332.60 | 306.00 | 326.90 | 5.1M |
| 2025-08-29 | 339.99 | 340.00 | 315.00 | 322.15 | 7.2M |
| 2025-08-28 | 298.50 | 354.98 | 293.55 | 352.00 | 9.4M |
| 2025-08-27 | 274.00 | 316.53 | 269.30 | 296.20 | 8.7M |
| 2025-08-26 | 277.87 | 287.90 | 273.95 | 274.70 | 4.9M |
| 2025-08-25 | 269.00 | 288.63 | 265.15 | 283.25 | 8.1M |
| 2025-08-22 | 272.22 | 275.98 | 258.70 | 264.99 | 7.8M |
| 2025-08-21 | 286.00 | 293.00 | 271.87 | 277.00 | 7.1M |
| 2025-08-20 | 294.60 | 302.99 | 282.00 | 287.99 | 9.2M |
| 2025-08-19 | 313.07 | 318.88 | 276.30 | 300.00 | 14.4M |
| 2025-08-18 | 250.18 | 269.30 | 250.18 | 269.30 | 5.6M |
| 2025-08-15 | 206.00 | 224.42 | 206.00 | 224.42 | 8.7M |
| 2025-08-14 | 184.11 | 190.43 | 182.44 | 187.02 | 3.7M |
| 2025-08-13 | 187.00 | 188.20 | 181.44 | 184.31 | 3.0M |
| 2025-08-12 | 183.00 | 193.00 | 182.68 | 186.41 | 3.9M |
| 2025-08-11 | 175.00 | 186.00 | 174.88 | 182.95 | 4.7M |
| 2025-08-08 | 167.89 | 173.66 | 165.01 | 170.92 | 2.4M |
| 2025-08-07 | 167.29 | 169.75 | 166.81 | 167.89 | 1.7M |
| 2025-08-06 | 167.11 | 168.49 | 165.00 | 167.73 | 1.5M |
| 2025-08-05 | 164.50 | 170.99 | 164.18 | 166.88 | 2.1M |
| 2025-08-04 | 161.99 | 165.53 | 161.99 | 164.54 | 2.0M |
| 2025-08-01 | 175.30 | 175.35 | 163.77 | 164.79 | 4.1M |
| 2025-07-31 | 178.88 | 181.88 | 174.72 | 175.29 | 2.9M |
| 2025-07-30 | 174.00 | 183.84 | 173.84 | 180.28 | 5.1M |
| 2025-07-29 | 166.90 | 185.88 | 166.90 | 174.41 | 6.5M |
| 2025-07-28 | 165.53 | 167.00 | 163.88 | 164.17 | 1.3M |
| 2025-07-25 | 165.55 | 165.87 | 163.50 | 165.53 | 1.4M |
| 2025-07-24 | 164.94 | 167.80 | 164.75 | 166.51 | 2.3M |
| 2025-07-23 | 163.09 | 163.19 | 161.06 | 162.50 | 1.4M |
| 2025-07-22 | 162.01 | 163.80 | 161.96 | 163.00 | 1.3M |
| 2025-07-21 | 168.00 | 168.47 | 162.00 | 162.38 | 3.3M |
| 2025-07-18 | 168.48 | 168.70 | 167.13 | 168.00 | 1.2M |
| 2025-07-17 | 165.80 | 169.50 | 165.80 | 167.58 | 1.2M |
| 2025-07-16 | 167.00 | 169.51 | 165.25 | 166.92 | 1.5M |
| 2025-07-15 | 168.27 | 168.28 | 162.45 | 167.80 | 2.3M |
| 2025-07-14 | 170.72 | 170.73 | 167.51 | 167.80 | 1.6M |
| 2025-07-11 | 172.58 | 173.00 | 168.64 | 169.36 | 2.4M |
| 2025-07-10 | 171.00 | 175.14 | 170.11 | 174.20 | 1.6M |
| 2025-07-09 | 169.00 | 178.63 | 167.92 | 171.84 | 3.2M |
| 2025-07-08 | 167.60 | 171.78 | 166.66 | 169.00 | 1.4M |
| 2025-07-07 | 169.20 | 169.20 | 166.66 | 167.00 | 1.2M |
| 2025-07-04 | 168.90 | 169.79 | 167.30 | 168.41 | 1.5M |
| 2025-07-03 | 168.08 | 170.20 | 168.08 | 169.90 | 1.4M |
| 2025-07-02 | 172.10 | 172.97 | 168.00 | 169.12 | 2.0M |
| 2025-07-01 | 168.46 | 178.82 | 168.46 | 173.50 | 4.1M |
| 2025-06-30 | 169.00 | 171.87 | 167.10 | 168.44 | 2.5M |
| 2025-06-27 | 168.79 | 171.27 | 168.01 | 169.00 | 2.4M |
| 2025-06-26 | 174.98 | 175.65 | 168.80 | 169.23 | 3.7M |
| 2025-06-25 | 178.49 | 179.50 | 172.00 | 176.11 | 3.5M |
| 2025-06-24 | 173.47 | 181.00 | 172.00 | 177.33 | 3.8M |
| 2025-06-23 | 171.00 | 174.90 | 168.01 | 173.45 | 3.2M |
| 2025-06-20 | 175.99 | 180.90 | 171.85 | 172.00 | 4.5M |
| 2025-06-19 | 195.50 | 196.20 | 178.10 | 178.40 | 8.4M |
| 2025-06-18 | 166.50 | 204.22 | 166.50 | 204.22 | 10.4M |
| 2025-06-17 | 175.00 | 176.70 | 170.18 | 170.18 | 3.9M |
| 2025-06-16 | 170.99 | 176.49 | 168.10 | 175.70 | 4.4M |
| 2025-06-13 | 168.00 | 175.75 | 161.80 | 171.80 | 7.2M |
| 2025-06-12 | 173.00 | 179.97 | 167.98 | 170.24 | 10.4M |
| 2025-06-11 | 182.00 | 187.99 | 165.11 | 177.00 | 21.3M |