306.75
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 | 335.20 | 336.70 | 305.80 | 306.75 | 3.9M |
| 2025-09-28 | 335.20 | 336.70 | 332.00 | 333.60 | 0.1M |
| 2025-09-27 | 335.20 | 336.30 | 333.30 | 334.05 | 0.0M |
| 2025-09-26 | 337.95 | 338.00 | 332.00 | 333.70 | 0.9M |
| 2025-09-25 | 342.90 | 347.95 | 336.55 | 336.95 | 0.4M |
| 2025-09-24 | 344.00 | 349.40 | 334.25 | 342.15 | 1.3M |
| 2025-09-23 | 357.00 | 358.80 | 343.00 | 343.35 | 1.0M |
| 2025-09-22 | 354.25 | 359.30 | 351.80 | 354.70 | 1.4M |
| 2025-09-19 | 369.45 | 372.00 | 348.55 | 351.80 | 0.0M |
| 2025-09-18 | 380.70 | 381.90 | 368.65 | 369.40 | 0.9M |
| 2025-09-17 | 376.00 | 380.90 | 375.90 | 379.70 | 0.2M |
| 2025-09-16 | 379.85 | 382.50 | 372.50 | 376.00 | 0.4M |
| 2025-09-15 | 382.80 | 385.40 | 377.10 | 379.85 | 0.3M |
| 2025-09-14 | 382.80 | 385.40 | 382.60 | 384.50 | 0.0M |
| 2025-09-13 | 382.80 | 384.95 | 382.10 | 383.00 | 0.0M |
| 2025-09-12 | 396.85 | 397.00 | 380.55 | 382.65 | 0.4M |
| 2025-09-11 | 398.80 | 401.30 | 395.10 | 396.05 | 0.3M |
| 2025-09-10 | 392.40 | 403.20 | 391.60 | 398.80 | 1.1M |
| 2025-09-09 | 388.80 | 393.75 | 388.80 | 392.45 | 0.3M |
| 2025-09-08 | 387.75 | 391.90 | 387.00 | 389.40 | 0.2M |
| 2025-09-07 | 387.75 | 388.55 | 387.00 | 387.95 | 0.0M |
| 2025-09-06 | 387.75 | 388.95 | 387.10 | 388.00 | 0.0M |
| 2025-09-05 | 387.45 | 390.00 | 387.15 | 387.75 | 0.1M |
| 2025-09-04 | 389.00 | 390.10 | 384.50 | 387.50 | 0.1M |
| 2025-09-03 | 389.40 | 392.15 | 384.40 | 389.65 | 0.2M |
| 2025-09-02 | 388.70 | 390.00 | 386.60 | 389.45 | 0.3M |
| 2025-09-01 | 397.90 | 399.85 | 387.45 | 387.90 | 0.5M |
| 2025-08-31 | 397.90 | 399.85 | 397.40 | 399.65 | 0.0M |
| 2025-08-30 | 397.90 | 399.65 | 397.90 | 399.00 | 0.0M |
| 2025-08-29 | 400.45 | 402.35 | 397.25 | 397.80 | 0.3M |
| 2025-08-28 | 400.85 | 408.90 | 396.80 | 400.05 | 1.3M |
| 2025-08-27 | 398.90 | 403.45 | 398.75 | 400.85 | 0.4M |
| 2025-08-26 | 405.15 | 408.40 | 397.05 | 398.85 | 0.4M |
| 2025-08-25 | 409.25 | 411.00 | 401.10 | 404.85 | 0.4M |
| 2025-08-24 | 409.25 | 410.80 | 407.50 | 409.55 | 0.0M |
| 2025-08-23 | 409.25 | 411.00 | 408.35 | 410.80 | 0.0M |
| 2025-08-22 | 413.00 | 415.40 | 402.90 | 409.45 | 0.7M |
| 2025-08-21 | 415.35 | 419.35 | 410.05 | 413.00 | 0.4M |
| 2025-08-20 | 420.35 | 423.00 | 415.00 | 415.35 | 0.5M |
| 2025-08-19 | 409.90 | 421.70 | 409.90 | 420.35 | 1.1M |
| 2025-08-18 | 409.05 | 412.90 | 400.10 | 409.90 | 0.5M |
| 2025-08-17 | 409.05 | 407.55 | 405.90 | 406.80 | 0.1M |
| 2025-08-16 | 409.05 | 409.75 | 401.00 | 406.90 | 0.1M |
| 2025-08-15 | 412.85 | 414.35 | 407.85 | 409.05 | 0.4M |
| 2025-08-14 | 410.25 | 416.00 | 405.85 | 411.50 | 0.5M |
| 2025-08-13 | 416.20 | 417.70 | 410.20 | 410.20 | 0.6M |
| 2025-08-12 | 405.60 | 418.90 | 402.45 | 415.60 | 2.1M |
| 2025-08-11 | 406.30 | 410.00 | 399.40 | 405.00 | 0.9M |
| 2025-08-08 | 403.80 | 412.45 | 402.95 | 405.45 | 0.8M |
| 2025-08-07 | 401.40 | 408.40 | 399.00 | 401.70 | 1.0M |
| 2025-08-06 | 398.80 | 406.30 | 395.25 | 401.40 | 0.8M |
| 2025-08-05 | 401.00 | 402.80 | 396.00 | 398.40 | 0.3M |
| 2025-08-04 | 401.50 | 403.15 | 398.45 | 400.45 | 0.2M |
| 2025-08-01 | 407.15 | 408.55 | 400.95 | 401.55 | 0.6M |
| 2025-07-31 | 400.05 | 407.05 | 398.10 | 405.70 | 0.4M |
| 2025-07-30 | 405.95 | 412.10 | 397.45 | 398.10 | 0.8M |
| 2025-07-29 | 392.55 | 407.85 | 389.50 | 406.15 | 1.3M |
| 2025-07-28 | 402.55 | 408.55 | 387.10 | 392.00 | 1.9M |
| 2025-07-27 | 402.55 | 400.75 | 398.45 | 400.35 | 0.1M |
| 2025-07-26 | 402.55 | 403.20 | 398.10 | 400.20 | 0.1M |
| 2025-07-25 | 411.80 | 416.90 | 394.90 | 402.00 | 4.1M |
| 2025-07-24 | 391.35 | 415.40 | 389.25 | 411.10 | 3.1M |
| 2025-07-23 | 387.70 | 396.65 | 387.70 | 391.35 | 0.5M |
| 2025-07-22 | 387.40 | 393.00 | 383.45 | 387.70 | 0.3M |
| 2025-07-21 | 386.15 | 390.20 | 381.55 | 387.40 | 0.4M |
| 2025-07-20 | 386.15 | 388.95 | 385.75 | 386.75 | 0.1M |
| 2025-07-19 | 386.15 | 387.35 | 383.95 | 385.75 | 0.1M |
| 2025-07-18 | 378.75 | 385.40 | 378.35 | 383.10 | 0.3M |
| 2025-07-17 | 377.45 | 384.35 | 376.50 | 378.50 | 0.4M |
| 2025-07-16 | 377.55 | 381.80 | 376.00 | 377.40 | 0.3M |
| 2025-07-15 | 382.00 | 385.90 | 375.40 | 376.05 | 0.5M |
| 2025-07-14 | 368.00 | 382.90 | 365.30 | 382.10 | 0.5M |
| 2025-07-13 | 368.00 | 370.15 | 368.00 | 370.00 | 0.0M |
| 2025-07-12 | 368.00 | 370.60 | 367.95 | 369.00 | 0.0M |
| 2025-07-11 | 378.00 | 379.00 | 367.00 | 368.40 | 0.5M |
| 2025-07-10 | 385.00 | 387.45 | 377.10 | 379.00 | 0.3M |
| 2025-07-09 | 389.55 | 392.45 | 380.90 | 385.50 | 0.4M |
| 2025-07-08 | 390.00 | 397.35 | 385.40 | 389.55 | 0.4M |
| 2025-07-07 | 398.40 | 398.95 | 390.55 | 391.10 | 0.2M |
| 2025-07-06 | 398.40 | 398.35 | 397.30 | 397.35 | 0.0M |
| 2025-07-05 | 398.40 | 398.90 | 397.50 | 397.90 | 0.0M |
| 2025-07-04 | 401.95 | 403.00 | 396.75 | 398.45 | 0.3M |
| 2025-07-03 | 399.10 | 408.25 | 396.30 | 402.65 | 1.3M |
| 2025-07-02 | 393.45 | 404.35 | 393.45 | 396.15 | 0.7M |
| 2025-07-01 | 394.20 | 402.90 | 392.40 | 393.40 | 0.9M |
| 2025-06-30 | 392.45 | 395.90 | 388.10 | 394.40 | 0.4M |
| 2025-06-29 | 392.45 | 391.70 | 388.10 | 390.50 | 0.1M |
| 2025-06-28 | 392.45 | 395.30 | 391.15 | 391.70 | 0.0M |
| 2025-06-27 | 395.00 | 395.00 | 387.00 | 391.00 | 0.6M |
| 2025-06-26 | 401.20 | 403.90 | 392.40 | 393.65 | 0.6M |
| 2025-06-25 | 398.30 | 404.70 | 391.50 | 400.70 | 1.7M |
| 2025-06-24 | 386.65 | 397.00 | 378.95 | 396.80 | 0.8M |
| 2025-06-23 | 389.00 | 390.40 | 383.75 | 387.20 | 0.2M |
| 2025-06-20 | 393.75 | 399.50 | 386.90 | 388.40 | 0.3M |
| 2025-06-19 | 401.15 | 401.90 | 390.00 | 391.90 | 0.3M |
| 2025-06-18 | 396.90 | 403.40 | 393.25 | 399.30 | 0.4M |
| 2025-06-17 | 385.85 | 395.35 | 385.60 | 394.05 | 0.2M |
| 2025-06-16 | 390.00 | 392.25 | 385.00 | 386.00 | 0.2M |
| 2025-06-15 | 390.00 | 391.25 | 389.05 | 391.00 | 0.0M |
| 2025-06-14 | 390.00 | 390.20 | 387.25 | 389.70 | 0.0M |
| 2025-06-13 | 392.40 | 395.30 | 390.00 | 390.10 | 0.1M |
| 2025-06-11 | 391.75 | 394.05 | 390.15 | 391.25 | 0.1M |
| 2025-06-10 | 399.75 | 402.85 | 390.20 | 391.50 | 0.2M |
| 2025-06-09 | 393.45 | 400.45 | 392.00 | 397.95 | 0.5M |
| 2025-06-08 | 393.45 | 397.30 | 394.05 | 395.65 | 0.1M |
| 2025-06-07 | 393.45 | 396.75 | 393.45 | 395.70 | 0.0M |
| 2025-06-06 | 408.05 | 411.85 | 393.00 | 393.45 | 0.8M |
| 2025-06-05 | 398.20 | 409.45 | 398.20 | 407.70 | 0.7M |
| 2025-06-04 | 391.55 | 402.50 | 390.00 | 398.15 | 1.1M |
| 2025-06-03 | 391.15 | 393.90 | 387.85 | 390.40 | 0.3M |
| 2025-06-02 | 394.00 | 395.85 | 384.55 | 390.80 | 0.4M |
| 2025-06-01 | 394.00 | 394.05 | 384.55 | 386.05 | 0.1M |
| 2025-05-31 | 394.00 | 395.55 | 392.15 | 393.40 | 0.0M |
| 2025-05-30 | 391.15 | 395.70 | 387.55 | 395.00 | 0.2M |
| 2025-05-29 | 386.30 | 396.65 | 381.80 | 391.55 | 0.7M |
| 2025-05-28 | 370.85 | 383.75 | 370.40 | 383.75 | 0.5M |
| 2025-05-27 | 375.00 | 376.95 | 365.30 | 370.80 | 0.5M |
| 2025-05-26 | 383.70 | 383.70 | 371.05 | 374.50 | 0.5M |
| 2025-05-23 | 383.80 | 385.95 | 380.60 | 383.75 | 0.2M |
| 2025-05-22 | 386.15 | 389.00 | 380.65 | 383.75 | 0.3M |
| 2025-05-21 | 389.40 | 390.40 | 385.90 | 386.15 | 0.2M |
| 2025-05-20 | 394.00 | 394.50 | 389.05 | 389.40 | 0.2M |
| 2025-05-19 | 397.40 | 400.15 | 390.00 | 394.00 | 0.3M |
| 2025-05-18 | 397.40 | 400.15 | 395.05 | 399.40 | 0.1M |
| 2025-05-17 | 397.40 | 397.40 | 393.00 | 395.05 | 0.0M |
| 2025-05-16 | 394.75 | 397.50 | 390.50 | 393.65 | 0.2M |
| 2025-05-15 | 393.50 | 398.60 | 392.60 | 394.00 | 0.2M |
| 2025-05-14 | 397.85 | 402.00 | 392.55 | 393.30 | 0.2M |
| 2025-05-13 | 402.00 | 404.85 | 397.00 | 398.70 | 0.2M |
| 2025-05-12 | 392.15 | 402.65 | 392.15 | 401.35 | 0.3M |
| 2025-05-08 | 395.15 | 399.40 | 391.40 | 392.15 | 0.3M |
| 2025-05-07 | 390.40 | 398.00 | 388.30 | 395.15 | 0.2M |
| 2025-05-06 | 387.60 | 394.70 | 385.30 | 390.30 | 0.3M |
| 2025-05-05 | 393.05 | 395.95 | 385.00 | 386.80 | 0.4M |
| 2025-05-02 | 395.80 | 398.15 | 392.95 | 393.45 | 0.3M |
| 2025-04-30 | 401.90 | 402.85 | 396.40 | 397.90 | 0.4M |
| 2025-04-29 | 409.90 | 410.45 | 400.00 | 401.90 | 0.4M |
| 2025-04-28 | 413.20 | 417.50 | 409.15 | 410.45 | 0.5M |
| 2025-04-25 | 413.15 | 415.75 | 410.50 | 413.15 | 0.3M |
| 2025-04-24 | 414.00 | 417.75 | 410.35 | 413.15 | 0.3M |
| 2025-04-23 | 419.00 | 420.05 | 407.00 | 414.40 | 0.7M |
| 2025-04-22 | 401.10 | 424.45 | 400.50 | 418.95 | 5.0M |
| 2025-04-21 | 401.50 | 405.00 | 398.65 | 401.05 | 0.4M |
| 2025-04-18 | 402.85 | 402.85 | 391.25 | 400.00 | 2.3M |
| 2025-04-17 | 405.25 | 407.45 | 399.00 | 404.20 | 1.4M |
| 2025-04-16 | 405.00 | 407.80 | 397.00 | 405.25 | 0.7M |
| 2025-04-15 | 410.90 | 413.75 | 397.20 | 405.00 | 0.7M |
| 2025-04-14 | 417.65 | 424.00 | 406.60 | 408.90 | 0.5M |
| 2025-04-11 | 414.90 | 422.00 | 413.95 | 417.60 | 0.4M |
| 2025-04-10 | 423.50 | 423.90 | 412.45 | 414.95 | 0.4M |
| 2025-04-09 | 411.40 | 422.00 | 400.55 | 419.65 | 1.6M |
| 2025-04-08 | 404.45 | 428.70 | 402.40 | 411.60 | 1.8M |
| 2025-04-07 | 405.60 | 424.90 | 380.55 | 404.45 | 2.0M |
| 2025-04-04 | 431.30 | 436.00 | 404.50 | 406.85 | 1.6M |
| 2025-04-03 | 429.00 | 438.00 | 422.70 | 430.90 | 2.5M |
| 2025-04-02 | 417.25 | 432.80 | 417.25 | 429.65 | 1.2M |
| 2025-04-01 | 424.10 | 428.90 | 415.00 | 417.25 | 0.9M |
| 2025-03-31 | 413.10 | 425.00 | 403.55 | 424.05 | 1.0M |
| 2025-03-28 | 411.55 | 414.40 | 403.00 | 412.55 | 0.6M |
| 2025-03-27 | 420.80 | 420.80 | 409.35 | 411.60 | 0.5M |
| 2025-03-26 | 424.35 | 426.75 | 417.65 | 420.85 | 0.3M |
| 2025-03-25 | 426.70 | 429.15 | 417.80 | 424.30 | 0.5M |
| 2025-03-24 | 434.00 | 434.00 | 425.10 | 426.70 | 0.4M |
| 2025-03-21 | 436.35 | 438.75 | 431.15 | 432.70 | 0.5M |
| 2025-03-20 | 441.75 | 444.00 | 435.05 | 436.25 | 0.5M |
| 2025-03-19 | 437.50 | 442.70 | 432.60 | 440.70 | 0.4M |
| 2025-03-18 | 444.60 | 444.60 | 437.20 | 437.85 | 0.5M |
| 2025-03-17 | 440.00 | 445.55 | 436.25 | 442.50 | 0.9M |
| 2025-03-14 | 440.00 | 442.00 | 436.60 | 439.85 | 0.4M |
| 2025-03-13 | 446.25 | 446.25 | 435.00 | 440.00 | 0.7M |
| 2025-03-12 | 446.70 | 449.95 | 443.60 | 446.00 | 0.3M |
| 2025-03-11 | 447.00 | 452.35 | 443.45 | 446.70 | 0.5M |
| 2025-03-10 | 444.35 | 452.45 | 444.30 | 446.75 | 0.4M |
| 2025-03-07 | 448.70 | 452.80 | 440.00 | 442.80 | 0.5M |
| 2025-03-06 | 445.60 | 454.80 | 444.45 | 448.70 | 0.6M |
| 2025-03-05 | 437.80 | 454.80 | 435.05 | 445.55 | 2.1M |
| 2025-03-04 | 433.80 | 437.75 | 432.60 | 437.40 | 0.5M |
| 2025-03-03 | 442.50 | 444.90 | 428.75 | 432.50 | 0.9M |
| 2025-02-28 | 440.00 | 445.75 | 435.15 | 442.50 | 0.8M |
| 2025-02-27 | 445.35 | 450.00 | 439.10 | 440.10 | 1.0M |
| 2025-02-26 | 449.00 | 462.75 | 436.85 | 444.80 | 3.9M |
| 2025-02-25 | 451.65 | 458.95 | 443.00 | 449.00 | 2.1M |
| 2025-02-24 | 450.05 | 456.85 | 448.25 | 453.00 | 0.9M |
| 2025-02-21 | 463.20 | 464.40 | 446.05 | 450.00 | 2.9M |
| 2025-02-20 | 468.45 | 473.65 | 462.00 | 463.10 | 1.1M |
| 2025-02-19 | 464.70 | 469.75 | 461.35 | 466.55 | 0.5M |
| 2025-02-18 | 474.80 | 476.00 | 461.25 | 464.30 | 0.9M |
| 2025-02-17 | 473.00 | 476.00 | 467.75 | 476.00 | 1.3M |
| 2025-02-14 | 483.55 | 489.35 | 463.25 | 472.00 | 2.1M |
| 2025-02-13 | 499.00 | 528.45 | 478.65 | 484.10 | 2.4M |
| 2025-02-12 | 492.00 | 500.00 | 481.00 | 497.00 | 1.4M |
| 2025-02-11 | 489.50 | 496.95 | 485.00 | 490.90 | 0.6M |
| 2025-02-10 | 515.90 | 519.00 | 481.75 | 489.50 | 2.2M |
| 2025-02-07 | 518.00 | 524.00 | 512.50 | 514.35 | 0.3M |
| 2025-02-06 | 517.00 | 523.95 | 512.00 | 516.95 | 0.3M |
| 2025-02-05 | 514.00 | 518.20 | 506.05 | 516.00 | 0.4M |
| 2025-02-04 | 520.80 | 526.30 | 512.00 | 514.30 | 0.3M |
| 2025-02-03 | 525.30 | 526.50 | 517.00 | 520.80 | 0.3M |
| 2025-01-31 | 527.95 | 530.75 | 521.00 | 525.30 | 0.4M |
| 2025-01-30 | 527.90 | 532.25 | 523.90 | 527.40 | 0.4M |
| 2025-01-29 | 532.05 | 537.75 | 522.80 | 526.40 | 1.4M |
| 2025-01-28 | 503.50 | 530.75 | 491.40 | 529.70 | 1.9M |
| 2025-01-27 | 515.30 | 516.65 | 499.85 | 502.60 | 0.3M |
| 2025-01-24 | 519.00 | 519.20 | 513.00 | 514.30 | 0.2M |
| 2025-01-23 | 503.75 | 519.60 | 502.00 | 518.05 | 0.9M |
| 2025-01-22 | 500.00 | 505.90 | 496.75 | 500.70 | 0.2M |
| 2025-01-21 | 497.70 | 507.50 | 488.10 | 499.90 | 0.3M |
| 2025-01-20 | 509.30 | 519.00 | 492.30 | 497.65 | 0.5M |
| 2025-01-17 | 495.40 | 507.95 | 488.60 | 507.85 | 0.4M |
| 2025-01-16 | 489.95 | 501.45 | 485.00 | 495.60 | 0.6M |
| 2025-01-15 | 483.65 | 491.30 | 480.95 | 491.00 | 0.4M |
| 2025-01-14 | 486.00 | 488.80 | 480.30 | 482.80 | 0.3M |
| 2025-01-13 | 485.20 | 492.70 | 482.50 | 485.35 | 0.4M |
| 2025-01-10 | 476.00 | 484.80 | 468.50 | 481.00 | 0.3M |
| 2025-01-09 | 490.45 | 494.00 | 470.60 | 472.85 | 0.4M |
| 2025-01-08 | 472.95 | 491.00 | 472.90 | 490.45 | 0.5M |
| 2025-01-06 | 468.60 | 472.85 | 464.75 | 472.80 | 0.1M |
| 2025-01-03 | 474.40 | 477.40 | 465.05 | 468.60 | 0.3M |