379.20
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 | 373.40 | 381.00 | 373.40 | 379.20 | 2.3M |
| 2025-09-25 | 374.80 | 377.20 | 371.70 | 375.60 | 2.9M |
| 2025-09-24 | 375.10 | 378.60 | 373.10 | 376.40 | 2.6M |
| 2025-09-23 | 371.00 | 380.80 | 371.00 | 376.90 | 3.6M |
| 2025-09-22 | 374.90 | 375.90 | 369.40 | 370.60 | 3.0M |
| 2025-09-19 | 377.50 | 379.40 | 370.90 | 375.70 | 11.8M |
| 2025-09-18 | 371.90 | 381.10 | 369.30 | 377.20 | 14.7M |
| 2025-09-17 | 373.10 | 380.20 | 364.60 | 373.00 | 10.1M |
| 2025-09-16 | 369.40 | 371.10 | 364.40 | 366.20 | 3.5M |
| 2025-09-15 | 369.00 | 372.30 | 365.40 | 366.30 | 2.3M |
| 2025-09-12 | 370.80 | 370.80 | 364.40 | 368.30 | 2.3M |
| 2025-09-11 | 362.30 | 369.40 | 358.80 | 368.20 | 5.7M |
| 2025-09-10 | 363.60 | 366.00 | 359.70 | 363.80 | 4.9M |
| 2025-09-09 | 370.20 | 372.70 | 363.40 | 363.60 | 3.7M |
| 2025-09-08 | 369.00 | 373.10 | 367.20 | 369.30 | 2.1M |
| 2025-09-05 | 361.70 | 369.80 | 361.10 | 367.90 | 2.6M |
| 2025-09-04 | 354.60 | 361.60 | 354.00 | 360.30 | 2.7M |
| 2025-09-03 | 350.00 | 356.00 | 347.70 | 355.20 | 3.7M |
| 2025-09-02 | 358.60 | 358.60 | 348.80 | 350.00 | 6.3M |
| 2025-09-01 | 359.00 | 363.00 | 358.80 | 359.60 | 3.6M |
| 2025-08-29 | 365.20 | 366.10 | 359.70 | 359.70 | 6.9M |
| 2025-08-28 | 370.20 | 371.90 | 365.40 | 365.60 | 4.7M |
| 2025-08-27 | 372.50 | 374.90 | 369.20 | 370.10 | 4.2M |
| 2025-08-26 | 388.00 | 388.00 | 371.00 | 372.10 | 4.0M |
| 2025-08-22 | 369.40 | 380.30 | 369.40 | 379.00 | 2.6M |
| 2025-08-21 | 377.80 | 378.60 | 370.80 | 371.10 | 2.9M |
| 2025-08-20 | 375.20 | 377.80 | 370.10 | 377.80 | 3.2M |
| 2025-08-19 | 370.00 | 378.70 | 370.00 | 377.00 | 2.5M |
| 2025-08-18 | 376.00 | 376.90 | 368.20 | 369.90 | 4.9M |
| 2025-08-15 | 382.10 | 383.40 | 375.20 | 375.20 | 2.2M |
| 2025-08-14 | 385.50 | 385.50 | 376.70 | 378.70 | 4.8M |
| 2025-08-13 | 382.40 | 384.10 | 375.50 | 384.10 | 9.1M |
| 2025-08-12 | 379.30 | 384.70 | 378.50 | 382.40 | 4.5M |
| 2025-08-11 | 380.60 | 382.60 | 377.80 | 377.90 | 1.8M |
| 2025-08-08 | 378.70 | 381.20 | 378.00 | 380.70 | 3.0M |
| 2025-08-07 | 381.30 | 382.90 | 375.00 | 376.80 | 6.5M |
| 2025-08-06 | 376.00 | 380.80 | 374.90 | 380.80 | 5.7M |
| 2025-08-05 | 374.50 | 378.60 | 373.80 | 374.90 | 3.7M |
| 2025-08-04 | 375.00 | 379.00 | 373.10 | 374.80 | 5.3M |
| 2025-08-01 | 370.50 | 374.50 | 367.50 | 374.00 | 5.0M |
| 2025-07-31 | 373.40 | 376.10 | 373.00 | 374.10 | 3.3M |
| 2025-07-30 | 375.10 | 375.60 | 369.00 | 372.90 | 4.4M |
| 2025-07-29 | 375.00 | 379.60 | 373.90 | 377.00 | 3.0M |
| 2025-07-28 | 383.50 | 384.20 | 374.40 | 376.10 | 3.3M |
| 2025-07-25 | 380.70 | 381.70 | 376.10 | 379.60 | 9.0M |
| 2025-07-24 | 382.30 | 387.20 | 380.60 | 381.80 | 5.2M |
| 2025-07-23 | 383.30 | 387.20 | 380.70 | 381.00 | 3.7M |
| 2025-07-22 | 381.60 | 383.20 | 374.60 | 380.60 | 5.4M |
| 2025-07-21 | 379.00 | 386.50 | 377.90 | 385.40 | 3.7M |
| 2025-07-18 | 382.90 | 382.90 | 377.40 | 379.90 | 8.5M |
| 2025-07-17 | 376.70 | 382.50 | 373.90 | 377.30 | 8.9M |
| 2025-07-16 | 377.00 | 378.60 | 372.10 | 374.70 | 15.7M |
| 2025-07-15 | 367.00 | 391.50 | 362.50 | 377.30 | 29.1M |
| 2025-07-14 | 414.50 | 417.80 | 412.60 | 416.50 | 9.9M |
| 2025-07-11 | 424.80 | 426.90 | 414.80 | 415.50 | 3.9M |
| 2025-07-10 | 428.30 | 429.00 | 423.50 | 425.60 | 2.2M |
| 2025-07-09 | 424.20 | 430.20 | 414.50 | 423.50 | 3.5M |
| 2025-07-08 | 419.40 | 421.60 | 413.40 | 418.40 | 4.3M |
| 2025-07-07 | 423.30 | 425.90 | 420.30 | 420.50 | 2.9M |
| 2025-07-04 | 429.40 | 429.90 | 422.70 | 422.70 | 3.4M |
| 2025-07-03 | 434.10 | 440.00 | 433.80 | 433.80 | 5.3M |
| 2025-07-02 | 455.90 | 456.70 | 429.30 | 432.50 | 6.6M |
| 2025-07-01 | 453.10 | 455.50 | 443.20 | 454.20 | 5.9M |
| 2025-06-30 | 474.50 | 474.50 | 455.90 | 455.90 | 3.6M |
| 2025-06-27 | 467.00 | 475.30 | 464.40 | 473.90 | 2.4M |
| 2025-06-26 | 465.10 | 468.70 | 456.40 | 466.00 | 4.7M |
| 2025-06-25 | 468.80 | 473.50 | 464.00 | 464.00 | 4.1M |
| 2025-06-24 | 466.90 | 472.60 | 465.60 | 468.90 | 4.9M |
| 2025-06-23 | 460.20 | 464.30 | 456.30 | 460.50 | 2.2M |
| 2025-06-20 | 460.60 | 463.50 | 454.60 | 462.80 | 10.6M |
| 2025-06-19 | 461.30 | 464.70 | 458.00 | 460.40 | 2.1M |
| 2025-06-18 | 462.30 | 464.30 | 458.20 | 462.80 | 2.6M |
| 2025-06-17 | 467.70 | 471.80 | 462.50 | 462.50 | 3.9M |
| 2025-06-16 | 474.20 | 476.10 | 469.30 | 469.90 | 5.8M |
| 2025-06-13 | 477.30 | 477.40 | 471.30 | 474.50 | 3.1M |
| 2025-06-12 | 475.90 | 483.00 | 474.20 | 482.20 | 3.9M |
| 2025-06-11 | 477.00 | 486.40 | 476.80 | 478.60 | 4.8M |
| 2025-06-10 | 455.00 | 475.70 | 455.00 | 475.30 | 7.5M |
| 2025-06-09 | 445.90 | 450.10 | 445.00 | 450.00 | 1.7M |
| 2025-06-06 | 440.10 | 449.50 | 440.10 | 446.10 | 2.4M |
| 2025-06-05 | 446.60 | 447.20 | 439.40 | 440.50 | 3.0M |
| 2025-06-04 | 445.00 | 448.20 | 443.20 | 445.50 | 3.1M |
| 2025-06-03 | 454.70 | 456.90 | 444.90 | 444.90 | 2.6M |
| 2025-06-02 | 459.40 | 461.50 | 454.30 | 454.30 | 2.4M |
| 2025-05-30 | 463.90 | 468.20 | 459.10 | 460.80 | 11.1M |
| 2025-05-29 | 458.50 | 463.30 | 455.90 | 463.00 | 2.1M |
| 2025-05-28 | 458.60 | 464.50 | 455.90 | 457.00 | 2.3M |
| 2025-05-27 | 458.80 | 463.50 | 456.70 | 458.30 | 7.6M |
| 2025-05-23 | 458.00 | 459.60 | 449.40 | 457.60 | 6.3M |
| 2025-05-22 | 460.00 | 465.00 | 454.70 | 456.40 | 2.9M |
| 2025-05-21 | 470.00 | 470.00 | 459.70 | 468.70 | 2.7M |
| 2025-05-20 | 473.70 | 476.60 | 466.90 | 476.60 | 4.7M |
| 2025-05-19 | 467.00 | 471.30 | 465.80 | 471.30 | 6.4M |
| 2025-05-16 | 466.30 | 470.20 | 461.70 | 470.20 | 4.1M |
| 2025-05-15 | 455.20 | 464.30 | 454.30 | 464.30 | 5.8M |
| 2025-05-14 | 462.40 | 464.50 | 453.00 | 455.60 | 5.4M |
| 2025-05-13 | 458.80 | 466.60 | 458.80 | 463.80 | 2.0M |
| 2025-05-12 | 471.20 | 475.80 | 459.90 | 460.70 | 2.9M |
| 2025-05-09 | 471.80 | 473.80 | 462.70 | 469.50 | 7.3M |
| 2025-05-08 | 471.00 | 478.50 | 470.80 | 471.50 | 4.6M |
| 2025-05-07 | 473.80 | 475.30 | 467.00 | 468.70 | 4.2M |
| 2025-05-06 | 479.30 | 481.70 | 473.70 | 475.00 | 5.6M |
| 2025-05-02 | 468.60 | 475.50 | 468.50 | 475.50 | 2.8M |
| 2025-05-01 | 464.90 | 471.80 | 462.50 | 467.70 | 4.5M |
| 2025-04-30 | 460.90 | 466.70 | 454.90 | 465.80 | 11.3M |
| 2025-04-29 | 459.00 | 467.40 | 455.80 | 460.50 | 4.8M |
| 2025-04-28 | 454.80 | 458.60 | 452.70 | 455.60 | 2.3M |
| 2025-04-25 | 453.90 | 456.30 | 451.60 | 452.30 | 9.2M |
| 2025-04-24 | 452.70 | 458.60 | 451.70 | 452.90 | 8.6M |
| 2025-04-23 | 453.00 | 459.60 | 451.30 | 453.50 | 3.1M |
| 2025-04-22 | 446.00 | 454.60 | 445.90 | 448.60 | 3.3M |
| 2025-04-17 | 438.30 | 445.40 | 435.30 | 444.30 | 3.6M |
| 2025-04-16 | 434.70 | 440.40 | 427.10 | 438.60 | 5.1M |
| 2025-04-15 | 416.80 | 427.70 | 416.60 | 427.70 | 4.7M |
| 2025-04-14 | 414.90 | 418.40 | 411.60 | 415.90 | 6.8M |
| 2025-04-11 | 409.30 | 412.60 | 398.00 | 408.00 | 5.6M |
| 2025-04-10 | 410.20 | 418.50 | 404.90 | 404.90 | 6.0M |
| 2025-04-09 | 400.00 | 405.50 | 390.60 | 392.20 | 5.4M |
| 2025-04-08 | 400.40 | 415.00 | 397.90 | 408.90 | 6.9M |
| 2025-04-07 | 393.40 | 422.20 | 386.80 | 398.00 | 7.0M |
| 2025-04-04 | 424.40 | 430.60 | 406.70 | 406.70 | 8.2M |
| 2025-04-03 | 410.70 | 425.60 | 407.60 | 424.60 | 4.8M |
| 2025-04-02 | 416.90 | 418.90 | 410.80 | 418.80 | 3.5M |
| 2025-04-01 | 425.00 | 427.60 | 421.70 | 421.80 | 3.8M |
| 2025-03-31 | 426.90 | 428.90 | 419.80 | 422.90 | 5.9M |
| 2025-03-28 | 425.60 | 429.70 | 420.40 | 429.70 | 3.1M |
| 2025-03-27 | 423.00 | 425.90 | 419.90 | 424.60 | 2.7M |
| 2025-03-26 | 426.60 | 426.60 | 418.20 | 424.90 | 2.7M |
| 2025-03-25 | 424.20 | 431.00 | 423.60 | 424.20 | 16.8M |
| 2025-03-24 | 420.30 | 423.30 | 414.80 | 422.90 | 2.3M |
| 2025-03-21 | 425.80 | 428.00 | 419.00 | 419.90 | 17.3M |
| 2025-03-20 | 434.50 | 439.60 | 427.10 | 428.60 | 5.3M |
| 2025-03-19 | 432.30 | 434.40 | 429.20 | 430.80 | 2.1M |
| 2025-03-18 | 429.90 | 439.60 | 429.80 | 431.80 | 2.2M |
| 2025-03-17 | 428.80 | 433.80 | 428.10 | 428.10 | 2.1M |
| 2025-03-14 | 421.40 | 429.20 | 421.10 | 427.60 | 2.2M |
| 2025-03-13 | 426.30 | 426.90 | 419.60 | 420.10 | 2.9M |
| 2025-03-12 | 434.20 | 436.90 | 426.40 | 430.60 | 3.0M |
| 2025-03-11 | 429.60 | 445.10 | 429.50 | 434.90 | 6.0M |
| 2025-03-10 | 431.50 | 435.60 | 425.00 | 426.80 | 4.9M |
| 2025-03-07 | 414.40 | 430.00 | 412.30 | 428.00 | 3.4M |
| 2025-03-06 | 421.60 | 425.00 | 410.40 | 415.60 | 3.9M |
| 2025-03-05 | 421.40 | 429.10 | 416.30 | 419.80 | 4.2M |
| 2025-03-04 | 426.40 | 428.30 | 417.20 | 419.10 | 4.9M |
| 2025-03-03 | 424.20 | 428.70 | 420.80 | 428.60 | 7.5M |
| 2025-02-28 | 413.30 | 429.00 | 411.70 | 426.70 | 7.1M |
| 2025-02-27 | 424.00 | 427.00 | 416.70 | 418.10 | 4.5M |
| 2025-02-26 | 427.40 | 432.40 | 423.20 | 423.20 | 4.0M |
| 2025-02-25 | 421.60 | 430.00 | 420.40 | 426.50 | 3.6M |
| 2025-02-24 | 425.00 | 433.20 | 423.70 | 425.10 | 2.0M |
| 2025-02-21 | 427.30 | 431.30 | 421.00 | 424.60 | 3.4M |
| 2025-02-20 | 426.60 | 432.70 | 425.70 | 428.50 | 3.0M |
| 2025-02-19 | 436.90 | 437.70 | 424.20 | 426.00 | 7.1M |
| 2025-02-18 | 447.00 | 450.60 | 439.40 | 439.40 | 3.2M |
| 2025-02-17 | 450.60 | 459.50 | 447.90 | 447.90 | 5.2M |
| 2025-02-14 | 463.70 | 467.20 | 449.20 | 452.20 | 8.3M |
| 2025-02-13 | 464.60 | 469.40 | 451.50 | 461.30 | 7.9M |
| 2025-02-12 | 471.00 | 478.20 | 445.10 | 460.10 | 12.1M |
| 2025-02-11 | 441.80 | 442.20 | 434.60 | 437.00 | 5.4M |
| 2025-02-10 | 433.70 | 448.40 | 433.70 | 446.70 | 2.6M |
| 2025-02-07 | 451.00 | 454.20 | 433.50 | 434.80 | 5.7M |
| 2025-02-06 | 460.50 | 470.50 | 452.90 | 453.00 | 5.6M |
| 2025-02-05 | 449.30 | 457.60 | 446.20 | 457.30 | 4.8M |
| 2025-02-04 | 454.50 | 459.00 | 449.40 | 452.10 | 3.8M |
| 2025-02-03 | 446.50 | 456.10 | 443.30 | 453.10 | 2.5M |
| 2025-01-31 | 458.60 | 459.50 | 454.20 | 455.50 | 2.6M |
| 2025-01-30 | 450.40 | 461.70 | 448.40 | 459.80 | 3.1M |
| 2025-01-29 | 453.70 | 458.90 | 450.70 | 451.00 | 3.3M |
| 2025-01-28 | 436.90 | 453.80 | 432.80 | 452.50 | 4.3M |
| 2025-01-27 | 432.70 | 441.00 | 432.70 | 436.80 | 2.6M |
| 2025-01-24 | 441.00 | 446.50 | 430.20 | 436.50 | 3.1M |
| 2025-01-23 | 431.70 | 444.30 | 430.00 | 441.80 | 6.0M |
| 2025-01-22 | 433.40 | 438.00 | 430.80 | 430.90 | 5.1M |
| 2025-01-21 | 432.20 | 433.70 | 427.60 | 432.50 | 1.8M |
| 2025-01-20 | 426.90 | 433.60 | 421.80 | 430.80 | 1.9M |
| 2025-01-17 | 430.00 | 434.90 | 426.80 | 426.80 | 4.3M |
| 2025-01-16 | 423.40 | 424.20 | 415.60 | 424.20 | 6.4M |
| 2025-01-15 | 410.90 | 421.80 | 410.90 | 420.60 | 8.1M |
| 2025-01-14 | 415.70 | 415.70 | 402.30 | 402.80 | 3.3M |
| 2025-01-13 | 396.60 | 398.20 | 392.50 | 397.70 | 2.9M |
| 2025-01-10 | 404.50 | 412.80 | 396.70 | 398.80 | 3.4M |
| 2025-01-09 | 396.30 | 406.00 | 391.80 | 405.40 | 6.0M |
| 2025-01-08 | 419.90 | 419.90 | 398.70 | 398.70 | 16.6M |
| 2025-01-07 | 424.40 | 428.80 | 418.60 | 420.00 | 3.2M |
| 2025-01-06 | 424.80 | 432.60 | 422.90 | 426.80 | 2.5M |
| 2025-01-03 | 433.00 | 433.60 | 420.50 | 420.50 | 2.6M |
| 2025-01-02 | 443.00 | 444.40 | 434.60 | 434.60 | 2.7M |