350.11
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 | 354.94 | 354.94 | 347.00 | 350.11 | 0.0M |
| 2025-09-25 | 348.20 | 353.99 | 346.59 | 347.99 | 0.0M |
| 2025-09-24 | 354.95 | 356.00 | 348.08 | 348.13 | 0.0M |
| 2025-09-23 | 346.00 | 354.99 | 346.00 | 348.01 | 0.0M |
| 2025-09-22 | 366.68 | 366.68 | 346.00 | 347.36 | 0.0M |
| 2025-09-19 | 358.47 | 358.47 | 345.00 | 355.99 | 0.0M |
| 2025-09-18 | 352.98 | 355.60 | 350.50 | 351.45 | 0.0M |
| 2025-09-17 | 362.40 | 362.40 | 346.59 | 352.99 | 0.0M |
| 2025-09-15 | 353.01 | 355.00 | 353.01 | 354.56 | 0.0M |
| 2025-09-12 | 355.00 | 355.00 | 350.01 | 352.97 | 0.0M |
| 2025-09-11 | 353.12 | 354.00 | 349.01 | 354.00 | 0.0M |
| 2025-09-10 | 350.00 | 353.00 | 346.12 | 346.20 | 0.0M |
| 2025-09-09 | 345.45 | 348.98 | 345.01 | 347.48 | 0.0M |
| 2025-09-08 | 349.01 | 349.01 | 342.52 | 345.50 | 0.0M |
| 2025-09-05 | 344.50 | 348.98 | 341.00 | 342.50 | 0.0M |
| 2025-09-04 | 340.00 | 348.98 | 335.92 | 345.73 | 0.0M |
| 2025-09-03 | 340.10 | 340.10 | 334.00 | 335.90 | 0.0M |
| 2025-09-02 | 337.00 | 340.98 | 333.90 | 338.00 | 0.0M |
| 2025-09-01 | 338.31 | 345.00 | 338.00 | 342.26 | 0.0M |
| 2025-08-29 | 346.96 | 346.96 | 336.60 | 338.01 | 0.0M |
| 2025-08-28 | 340.01 | 343.94 | 339.98 | 340.16 | 0.0M |
| 2025-08-27 | 341.01 | 341.01 | 330.01 | 335.99 | 0.0M |
| 2025-08-26 | 350.49 | 350.99 | 338.00 | 342.19 | 0.0M |
| 2025-08-25 | 354.01 | 355.00 | 346.59 | 350.49 | 0.0M |
| 2025-08-22 | 355.88 | 360.00 | 353.00 | 354.10 | 0.0M |
| 2025-08-21 | 356.00 | 360.00 | 353.01 | 356.62 | 0.0M |
| 2025-08-20 | 354.00 | 361.02 | 352.24 | 353.69 | 0.0M |
| 2025-08-19 | 373.00 | 373.00 | 353.91 | 353.96 | 0.0M |
| 2025-08-18 | 398.72 | 398.72 | 360.85 | 373.00 | 0.0M |
| 2025-08-15 | 385.00 | 408.51 | 384.24 | 390.91 | 0.0M |
| 2025-08-14 | 349.00 | 384.58 | 348.00 | 384.03 | 0.0M |
| 2025-08-13 | 347.00 | 348.99 | 345.00 | 347.42 | 0.0M |
| 2025-08-12 | 346.07 | 348.98 | 340.75 | 341.57 | 0.0M |
| 2025-08-11 | 352.89 | 352.89 | 342.70 | 348.98 | 0.0M |
| 2025-08-08 | 329.32 | 349.14 | 329.32 | 345.98 | 0.0M |
| 2025-08-07 | 336.49 | 339.99 | 331.13 | 336.00 | 0.0M |
| 2025-08-06 | 328.62 | 333.48 | 328.00 | 330.95 | 0.0M |
| 2025-08-05 | 322.45 | 327.36 | 322.45 | 323.50 | 0.0M |
| 2025-08-04 | 306.74 | 327.49 | 306.74 | 322.33 | 0.0M |
| 2025-08-01 | 315.00 | 315.00 | 310.00 | 313.01 | 0.0M |
| 2025-07-31 | 285.97 | 315.00 | 285.97 | 313.23 | 0.2M |
| 2025-07-30 | 288.84 | 293.00 | 286.54 | 291.81 | 0.0M |
| 2025-07-29 | 286.01 | 292.49 | 286.01 | 288.85 | 0.0M |
| 2025-07-28 | 287.30 | 287.99 | 284.60 | 285.99 | 0.0M |
| 2025-07-25 | 283.00 | 283.00 | 278.01 | 279.01 | 0.0M |
| 2025-07-24 | 290.00 | 290.00 | 280.01 | 284.28 | 0.0M |
| 2025-07-23 | 270.00 | 287.99 | 270.00 | 285.00 | 0.0M |
| 2025-07-22 | 273.00 | 275.24 | 273.00 | 275.21 | 0.0M |
| 2025-07-21 | 272.00 | 279.99 | 272.00 | 275.54 | 0.0M |
| 2025-07-18 | 281.28 | 281.76 | 276.88 | 276.88 | 0.0M |
| 2025-07-17 | 279.00 | 281.04 | 277.71 | 279.88 | 0.0M |
| 2025-07-16 | 278.84 | 281.99 | 277.25 | 281.79 | 0.0M |
| 2025-07-15 | 281.69 | 281.69 | 278.10 | 278.91 | 0.0M |
| 2025-07-14 | 286.51 | 289.00 | 283.66 | 283.66 | 0.0M |
| 2025-07-11 | 289.69 | 289.69 | 280.50 | 280.90 | 0.0M |
| 2025-07-10 | 296.00 | 296.00 | 288.74 | 289.69 | 0.0M |
| 2025-07-09 | 293.20 | 296.14 | 290.95 | 295.99 | 0.1M |
| 2025-07-08 | 290.00 | 293.00 | 290.00 | 292.99 | 0.0M |
| 2025-07-07 | 288.00 | 292.99 | 284.48 | 287.99 | 0.0M |
| 2025-07-04 | 291.00 | 299.99 | 291.00 | 292.00 | 0.0M |
| 2025-07-03 | 290.50 | 292.30 | 285.01 | 292.30 | 0.0M |
| 2025-07-02 | 286.33 | 289.33 | 284.87 | 288.82 | 0.0M |
| 2025-07-01 | 282.75 | 286.59 | 282.01 | 286.59 | 0.0M |
| 2025-06-30 | 281.39 | 290.00 | 280.01 | 286.56 | 0.0M |
| 2025-06-27 | 287.00 | 294.00 | 282.02 | 286.03 | 0.0M |
| 2025-06-26 | 282.72 | 285.99 | 280.11 | 281.31 | 0.0M |
| 2025-06-25 | 284.00 | 285.00 | 280.00 | 283.99 | 0.0M |
| 2025-06-24 | 288.73 | 295.49 | 280.00 | 287.00 | 0.0M |
| 2025-06-23 | 280.18 | 285.89 | 275.00 | 281.01 | 0.0M |
| 2025-06-20 | 287.99 | 287.99 | 285.90 | 285.90 | 0.0M |
| 2025-06-19 | 288.50 | 288.50 | 280.00 | 288.00 | 0.0M |
| 2025-06-18 | 280.50 | 287.49 | 280.09 | 284.02 | 0.0M |
| 2025-06-17 | 285.00 | 288.72 | 282.00 | 285.42 | 0.0M |
| 2025-06-16 | 280.30 | 295.38 | 280.30 | 290.03 | 0.0M |
| 2025-06-13 | 289.90 | 289.90 | 280.01 | 286.00 | 0.0M |
| 2025-06-12 | 284.01 | 290.00 | 284.01 | 286.13 | 0.0M |
| 2025-06-11 | 285.60 | 289.90 | 285.00 | 288.67 | 0.0M |
| 2025-06-10 | 288.00 | 288.00 | 285.01 | 286.02 | 0.0M |
| 2025-06-09 | 285.00 | 289.99 | 285.00 | 288.00 | 0.0M |
| 2025-06-06 | 287.00 | 291.00 | 285.51 | 288.99 | 0.0M |
| 2025-06-05 | 291.99 | 291.99 | 288.24 | 288.25 | 0.0M |
| 2025-06-04 | 286.15 | 291.09 | 285.00 | 287.99 | 0.0M |
| 2025-06-03 | 287.00 | 292.74 | 285.01 | 291.99 | 0.0M |
| 2025-06-02 | 287.00 | 293.97 | 287.00 | 292.74 | 0.0M |
| 2025-05-30 | 295.99 | 295.99 | 289.00 | 290.96 | 0.0M |
| 2025-05-29 | 290.00 | 293.99 | 289.02 | 292.20 | 0.0M |
| 2025-05-28 | 297.00 | 297.00 | 285.01 | 289.72 | 0.0M |
| 2025-05-27 | 294.90 | 300.00 | 292.94 | 295.50 | 0.0M |
| 2025-05-26 | 289.00 | 299.00 | 289.00 | 294.40 | 0.0M |
| 2025-05-23 | 294.99 | 299.00 | 280.69 | 294.90 | 0.0M |
| 2025-05-22 | 296.50 | 300.00 | 293.00 | 295.08 | 0.0M |
| 2025-05-21 | 300.20 | 304.99 | 295.00 | 295.50 | 0.0M |
| 2025-05-20 | 294.80 | 299.00 | 294.80 | 298.86 | 0.0M |
| 2025-05-19 | 294.49 | 294.49 | 291.21 | 292.90 | 0.0M |
| 2025-05-16 | 290.01 | 295.00 | 290.01 | 291.19 | 0.0M |
| 2025-05-15 | 290.00 | 295.00 | 288.90 | 292.34 | 0.0M |
| 2025-05-14 | 290.00 | 294.00 | 279.31 | 291.11 | 0.0M |
| 2025-05-13 | 284.09 | 291.00 | 284.09 | 285.85 | 0.0M |
| 2025-05-12 | 280.00 | 284.99 | 279.31 | 283.99 | 0.0M |
| 2025-05-09 | 280.00 | 281.99 | 279.02 | 281.88 | 0.0M |
| 2025-05-08 | 277.00 | 282.00 | 277.00 | 280.04 | 0.0M |
| 2025-05-07 | 275.02 | 280.00 | 275.02 | 278.00 | 0.1M |
| 2025-05-06 | 273.32 | 279.00 | 273.32 | 276.60 | 0.0M |
| 2025-05-05 | 275.61 | 285.00 | 272.51 | 278.90 | 0.0M |
| 2025-05-02 | 265.40 | 273.99 | 265.40 | 270.21 | 0.0M |
| 2025-04-30 | 274.99 | 274.99 | 263.92 | 265.36 | 0.0M |
| 2025-04-29 | 282.00 | 282.00 | 264.00 | 274.99 | 0.0M |
| 2025-04-28 | 275.28 | 281.99 | 275.28 | 281.00 | 0.0M |
| 2025-04-25 | 276.98 | 282.00 | 271.30 | 275.28 | 0.0M |
| 2025-04-24 | 271.29 | 276.99 | 271.29 | 273.03 | 0.0M |
| 2025-04-23 | 271.24 | 274.99 | 271.24 | 273.84 | 0.0M |
| 2025-04-22 | 261.00 | 272.36 | 261.00 | 270.98 | 0.0M |
| 2025-04-21 | 263.23 | 268.09 | 257.59 | 263.82 | 0.0M |
| 2025-04-16 | 268.00 | 273.40 | 267.12 | 267.12 | 0.0M |
| 2025-04-15 | 266.00 | 272.00 | 266.00 | 267.94 | 0.0M |
| 2025-04-14 | 265.00 | 270.00 | 260.02 | 263.86 | 0.0M |
| 2025-04-11 | 254.00 | 264.91 | 254.00 | 262.16 | 0.0M |
| 2025-04-10 | 261.99 | 263.98 | 252.00 | 253.96 | 0.0M |
| 2025-04-09 | 260.00 | 263.00 | 245.49 | 256.44 | 0.0M |
| 2025-04-08 | 256.76 | 266.50 | 256.76 | 265.00 | 0.0M |
| 2025-04-07 | 248.96 | 266.52 | 235.01 | 262.00 | 0.0M |
| 2025-04-04 | 270.00 | 270.00 | 240.00 | 254.05 | 0.0M |
| 2025-04-03 | 282.50 | 282.50 | 272.00 | 272.80 | 0.0M |
| 2025-04-02 | 278.30 | 282.64 | 275.85 | 282.50 | 0.0M |
| 2025-04-01 | 272.65 | 284.36 | 272.65 | 278.99 | 0.0M |
| 2025-03-31 | 280.19 | 281.98 | 270.76 | 278.22 | 0.0M |
| 2025-03-28 | 288.00 | 288.40 | 277.92 | 280.56 | 0.0M |
| 2025-03-27 | 289.99 | 292.31 | 286.01 | 286.54 | 0.0M |
| 2025-03-26 | 289.15 | 291.64 | 285.02 | 285.87 | 0.0M |
| 2025-03-25 | 294.00 | 294.00 | 285.02 | 289.12 | 0.0M |
| 2025-03-24 | 293.00 | 294.00 | 284.50 | 292.29 | 0.0M |
| 2025-03-21 | 292.37 | 294.84 | 281.00 | 292.99 | 0.0M |
| 2025-03-20 | 294.50 | 300.00 | 290.00 | 292.10 | 0.0M |
| 2025-03-19 | 290.98 | 296.82 | 288.68 | 292.10 | 0.0M |
| 2025-03-18 | 286.17 | 303.01 | 286.17 | 300.73 | 0.0M |
| 2025-03-14 | 284.76 | 289.51 | 283.00 | 286.17 | 0.0M |
| 2025-03-13 | 284.00 | 284.91 | 275.00 | 281.37 | 0.0M |
| 2025-03-12 | 284.70 | 284.99 | 280.36 | 283.97 | 0.0M |
| 2025-03-11 | 295.00 | 295.00 | 264.60 | 284.98 | 0.0M |
| 2025-03-10 | 292.00 | 294.00 | 286.07 | 293.18 | 0.0M |
| 2025-03-07 | 283.00 | 295.00 | 283.00 | 286.07 | 0.0M |
| 2025-03-06 | 284.10 | 294.99 | 281.01 | 281.98 | 0.0M |
| 2025-03-05 | 280.00 | 286.03 | 276.29 | 282.60 | 0.1M |
| 2025-03-04 | 275.68 | 277.99 | 266.00 | 270.87 | 0.0M |
| 2025-03-03 | 273.00 | 279.99 | 272.50 | 275.68 | 0.1M |
| 2025-02-28 | 272.00 | 273.00 | 268.00 | 268.83 | 0.1M |
| 2025-02-27 | 275.00 | 275.64 | 270.00 | 272.28 | 0.1M |
| 2025-02-26 | 275.00 | 278.23 | 271.01 | 272.16 | 0.3M |
| 2025-02-25 | 264.00 | 272.50 | 264.00 | 271.60 | 0.0M |
| 2025-02-24 | 263.17 | 275.00 | 262.01 | 268.03 | 0.0M |
| 2025-02-21 | 258.21 | 261.99 | 257.40 | 258.01 | 0.0M |
| 2025-02-20 | 261.13 | 261.13 | 256.10 | 258.21 | 0.0M |
| 2025-02-19 | 260.00 | 261.03 | 255.00 | 256.01 | 0.0M |
| 2025-02-18 | 260.00 | 265.00 | 260.00 | 260.00 | 0.3M |
| 2025-02-17 | 261.52 | 265.00 | 255.00 | 259.00 | 0.0M |
| 2025-02-14 | 257.50 | 262.99 | 256.39 | 256.40 | 0.0M |
| 2025-02-13 | 258.00 | 258.00 | 252.32 | 252.32 | 0.0M |
| 2025-02-12 | 251.00 | 255.00 | 249.89 | 255.00 | 0.0M |
| 2025-02-11 | 247.74 | 251.00 | 243.91 | 248.58 | 0.0M |
| 2025-02-10 | 252.81 | 252.81 | 242.01 | 242.89 | 0.0M |
| 2025-02-07 | 250.84 | 250.84 | 247.00 | 249.00 | 0.0M |
| 2025-02-06 | 235.10 | 250.00 | 235.10 | 245.93 | 0.1M |
| 2025-02-05 | 231.66 | 238.99 | 231.66 | 236.06 | 0.0M |
| 2025-02-04 | 237.68 | 239.99 | 228.34 | 231.87 | 0.0M |
| 2025-01-31 | 245.97 | 245.97 | 233.01 | 233.02 | 0.1M |
| 2025-01-30 | 239.00 | 244.98 | 235.01 | 241.15 | 0.0M |
| 2025-01-29 | 235.00 | 238.00 | 234.01 | 235.65 | 0.0M |
| 2025-01-28 | 231.00 | 235.99 | 231.00 | 234.00 | 0.0M |
| 2025-01-27 | 225.00 | 235.00 | 225.00 | 235.00 | 0.0M |
| 2025-01-24 | 232.03 | 232.03 | 225.02 | 227.26 | 0.0M |
| 2025-01-23 | 222.01 | 227.99 | 222.01 | 227.49 | 0.0M |
| 2025-01-22 | 224.00 | 224.00 | 219.62 | 220.42 | 0.0M |
| 2025-01-21 | 225.00 | 228.00 | 221.23 | 225.04 | 0.0M |
| 2025-01-20 | 216.90 | 225.00 | 216.90 | 224.61 | 0.0M |
| 2025-01-17 | 221.83 | 223.00 | 218.64 | 221.00 | 0.0M |
| 2025-01-16 | 215.59 | 221.93 | 215.59 | 219.80 | 0.0M |
| 2025-01-15 | 218.00 | 220.97 | 218.00 | 219.99 | 0.0M |
| 2025-01-14 | 219.20 | 220.00 | 215.30 | 220.00 | 0.0M |
| 2025-01-13 | 213.00 | 220.90 | 213.00 | 219.19 | 0.0M |
| 2025-01-10 | 205.45 | 212.49 | 205.45 | 210.40 | 0.0M |
| 2025-01-09 | 207.31 | 210.00 | 204.89 | 209.65 | 0.0M |
| 2025-01-08 | 202.62 | 209.99 | 202.60 | 205.78 | 0.0M |
| 2025-01-07 | 204.00 | 208.99 | 202.50 | 206.76 | 0.4M |
| 2025-01-06 | 201.00 | 205.00 | 201.00 | 201.82 | 0.4M |
| 2025-01-03 | 199.00 | 199.00 | 197.01 | 197.01 | 0.0M |
| 2025-01-02 | 199.45 | 200.87 | 195.20 | 195.20 | 0.0M |