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 |
|---|---|---|---|---|---|
| 2024-12-31 | 201.00 | 203.45 | 201.00 | 203.00 | 0.0M |
| 2024-12-30 | 199.05 | 202.99 | 199.05 | 200.05 | 0.0M |
| 2024-12-27 | 199.00 | 200.20 | 197.25 | 197.25 | 0.2M |
| 2024-12-26 | 196.78 | 199.84 | 196.78 | 199.84 | 0.0M |
| 2024-12-20 | 201.88 | 201.88 | 195.00 | 195.00 | 0.0M |
| 2024-12-19 | 201.90 | 201.90 | 197.85 | 201.89 | 0.9M |
| 2024-12-18 | 203.00 | 203.00 | 200.01 | 200.51 | 0.0M |
| 2024-12-17 | 205.00 | 205.00 | 200.02 | 200.02 | 0.0M |
| 2024-12-16 | 205.70 | 206.50 | 204.95 | 204.98 | 0.0M |
| 2024-12-13 | 203.57 | 205.99 | 200.02 | 204.40 | 0.0M |
| 2024-12-11 | 201.92 | 201.92 | 200.00 | 200.00 | 0.0M |
| 2024-12-10 | 203.99 | 204.10 | 199.99 | 200.00 | 0.0M |
| 2024-12-09 | 201.50 | 204.97 | 201.50 | 204.00 | 0.0M |
| 2024-12-06 | 205.00 | 205.99 | 201.87 | 201.90 | 0.0M |
| 2024-12-05 | 198.00 | 207.00 | 198.00 | 203.00 | 0.1M |
| 2024-12-04 | 195.36 | 197.99 | 193.00 | 193.00 | 0.0M |
| 2024-12-03 | 195.30 | 195.83 | 195.30 | 195.31 | 0.0M |
| 2024-12-02 | 194.90 | 194.90 | 191.10 | 194.35 | 0.0M |
| 2024-11-29 | 191.08 | 194.36 | 190.59 | 194.36 | 0.0M |
| 2024-11-28 | 192.00 | 192.00 | 191.00 | 191.00 | 0.0M |
| 2024-11-27 | 190.80 | 203.40 | 190.77 | 191.00 | 0.0M |
| 2024-11-26 | 193.77 | 193.77 | 193.77 | 193.77 | 0.0M |
| 2024-11-25 | 197.00 | 197.00 | 193.06 | 193.06 | 0.0M |
| 2024-11-22 | 194.52 | 194.52 | 194.52 | 194.52 | 0.0M |
| 2024-11-21 | 195.49 | 196.00 | 194.51 | 194.51 | 0.0M |
| 2024-11-20 | 195.51 | 195.51 | 195.51 | 195.51 | 0.0M |
| 2024-11-19 | 200.50 | 200.50 | 198.98 | 198.98 | 0.0M |
| 2024-11-15 | 201.00 | 202.89 | 196.00 | 199.00 | 0.0M |
| 2024-11-14 | 196.01 | 196.01 | 196.01 | 196.01 | 0.0M |
| 2024-11-13 | 193.01 | 193.01 | 192.01 | 193.00 | 0.0M |
| 2024-11-12 | 197.00 | 197.00 | 193.31 | 195.00 | 0.0M |
| 2024-11-11 | 201.01 | 202.50 | 197.00 | 197.00 | 0.0M |
| 2024-11-08 | 202.97 | 202.97 | 196.00 | 197.07 | 0.0M |
| 2024-11-07 | 199.50 | 206.53 | 199.50 | 199.98 | 0.0M |
| 2024-11-06 | 207.00 | 211.99 | 193.61 | 193.61 | 0.0M |
| 2024-11-05 | 209.00 | 212.96 | 205.84 | 210.96 | 0.0M |
| 2024-11-04 | 209.15 | 209.96 | 203.61 | 205.83 | 0.0M |
| 2024-11-01 | 201.84 | 206.00 | 201.84 | 205.05 | 0.0M |
| 2024-10-31 | 199.50 | 200.98 | 199.50 | 200.98 | 0.0M |
| 2024-10-30 | 200.00 | 200.99 | 194.00 | 200.98 | 0.0M |
| 2024-10-28 | 197.00 | 197.00 | 197.00 | 197.00 | 0.0M |
| 2024-10-25 | 195.31 | 196.97 | 195.31 | 195.32 | 0.0M |
| 2024-10-24 | 197.99 | 197.99 | 195.30 | 195.30 | 0.0M |
| 2024-10-23 | 197.01 | 197.01 | 197.01 | 197.01 | 0.0M |
| 2024-10-22 | 197.88 | 199.59 | 196.00 | 199.46 | 0.0M |
| 2024-10-21 | 201.93 | 201.93 | 197.88 | 199.37 | 0.0M |
| 2024-10-18 | 200.36 | 203.00 | 200.00 | 201.93 | 0.0M |
| 2024-10-17 | 206.25 | 206.25 | 196.35 | 197.00 | 0.0M |
| 2024-10-16 | 200.50 | 204.40 | 200.50 | 202.21 | 0.0M |
| 2024-10-15 | 200.52 | 210.00 | 200.50 | 200.74 | 0.0M |
| 2024-10-14 | 202.00 | 206.00 | 200.50 | 200.52 | 0.0M |
| 2024-10-11 | 210.00 | 210.00 | 200.00 | 200.00 | 0.0M |
| 2024-10-10 | 210.99 | 211.57 | 197.00 | 208.00 | 0.0M |
| 2024-10-09 | 210.99 | 218.00 | 210.99 | 215.98 | 0.0M |
| 2024-10-08 | 210.50 | 212.00 | 210.00 | 210.00 | 0.0M |
| 2024-10-07 | 203.96 | 211.70 | 203.96 | 210.00 | 0.0M |
| 2024-10-04 | 203.95 | 203.95 | 201.51 | 203.82 | 0.0M |
| 2024-10-03 | 203.96 | 203.96 | 199.00 | 200.99 | 0.0M |
| 2024-10-02 | 220.26 | 222.00 | 198.02 | 198.02 | 0.0M |
| 2024-09-30 | 221.80 | 221.80 | 211.71 | 215.95 | 0.0M |
| 2024-09-27 | 218.00 | 222.01 | 218.00 | 218.07 | 0.0M |
| 2024-09-26 | 208.01 | 221.00 | 208.01 | 219.01 | 0.0M |
| 2024-09-25 | 211.00 | 211.96 | 207.21 | 211.49 | 0.0M |
| 2024-09-24 | 206.10 | 211.99 | 206.10 | 207.11 | 0.0M |
| 2024-09-23 | 208.01 | 211.98 | 207.78 | 207.84 | 0.0M |
| 2024-09-20 | 206.10 | 211.99 | 206.10 | 208.00 | 0.0M |
| 2024-09-19 | 205.01 | 210.35 | 205.01 | 210.31 | 0.0M |
| 2024-09-18 | 200.01 | 205.00 | 200.01 | 203.34 | 0.0M |
| 2024-09-17 | 202.00 | 203.99 | 200.01 | 200.01 | 0.0M |
| 2024-09-13 | 197.70 | 198.97 | 197.70 | 198.97 | 0.0M |
| 2024-09-12 | 196.52 | 197.79 | 194.33 | 195.54 | 0.0M |
| 2024-09-11 | 192.82 | 194.90 | 192.82 | 194.90 | 0.0M |
| 2024-09-10 | 203.40 | 203.40 | 196.75 | 196.75 | 0.0M |
| 2024-09-09 | 196.30 | 198.00 | 196.30 | 198.00 | 0.0M |
| 2024-09-06 | 207.00 | 207.00 | 196.00 | 196.30 | 0.0M |
| 2024-09-05 | 202.40 | 203.99 | 200.01 | 202.95 | 0.0M |
| 2024-09-04 | 198.00 | 198.00 | 198.00 | 198.00 | 0.1M |
| 2024-09-03 | 202.51 | 205.99 | 201.04 | 203.48 | 0.0M |
| 2024-09-02 | 210.20 | 210.20 | 201.00 | 201.00 | 0.0M |
| 2024-08-30 | 205.06 | 210.97 | 205.06 | 206.02 | 0.0M |
| 2024-08-29 | 201.00 | 209.00 | 201.00 | 205.05 | 0.0M |
| 2024-08-28 | 208.00 | 211.01 | 200.01 | 205.11 | 0.0M |
| 2024-08-27 | 205.00 | 210.98 | 205.00 | 207.02 | 0.0M |
| 2024-08-26 | 201.08 | 204.99 | 201.00 | 203.10 | 0.0M |
| 2024-08-23 | 201.00 | 201.08 | 200.99 | 201.00 | 0.0M |
| 2024-08-22 | 203.98 | 203.98 | 200.03 | 200.61 | 0.0M |
| 2024-08-21 | 199.99 | 203.99 | 199.97 | 200.67 | 0.0M |
| 2024-08-20 | 197.37 | 197.37 | 197.37 | 197.37 | 0.0M |
| 2024-08-19 | 193.44 | 193.51 | 193.44 | 193.51 | 0.0M |
| 2024-08-16 | 187.68 | 187.68 | 187.68 | 187.68 | 0.0M |
| 2024-08-15 | 186.28 | 186.28 | 186.20 | 186.20 | 0.0M |
| 2024-08-14 | 186.49 | 186.49 | 184.00 | 184.80 | 0.0M |
| 2024-08-13 | 186.16 | 187.12 | 186.16 | 187.12 | 0.0M |
| 2024-08-12 | 186.20 | 186.20 | 182.81 | 182.81 | 0.0M |
| 2024-08-09 | 182.00 | 184.98 | 182.00 | 183.89 | 0.0M |
| 2024-08-08 | 185.60 | 185.60 | 185.60 | 185.60 | 0.0M |
| 2024-08-07 | 187.22 | 187.22 | 183.02 | 183.02 | 0.0M |
| 2024-08-06 | 185.50 | 185.50 | 185.50 | 185.50 | 0.0M |
| 2024-08-05 | 185.48 | 186.00 | 183.02 | 183.51 | 0.0M |
| 2024-08-02 | 186.42 | 186.42 | 183.38 | 183.68 | 0.2M |
| 2024-08-01 | 186.54 | 186.54 | 184.50 | 185.50 | 0.0M |
| 2024-07-31 | 205.00 | 205.00 | 195.00 | 195.00 | 0.0M |
| 2024-07-30 | 203.00 | 206.11 | 203.00 | 204.99 | 0.0M |
| 2024-07-29 | 201.50 | 202.00 | 201.50 | 201.99 | 0.0M |
| 2024-07-26 | 199.50 | 201.49 | 199.50 | 201.49 | 0.0M |
| 2024-07-25 | 197.03 | 200.00 | 197.00 | 200.00 | 0.0M |
| 2024-07-24 | 203.00 | 203.00 | 199.00 | 199.00 | 0.0M |
| 2024-07-23 | 198.98 | 201.00 | 198.98 | 201.00 | 0.0M |
| 2024-07-22 | 194.00 | 197.00 | 194.00 | 197.00 | 0.0M |
| 2024-07-19 | 189.01 | 194.50 | 189.01 | 194.50 | 0.0M |
| 2024-07-18 | 190.76 | 190.76 | 190.70 | 190.70 | 0.0M |
| 2024-07-17 | 185.00 | 188.80 | 185.00 | 187.00 | 0.0M |
| 2024-07-16 | 185.33 | 185.33 | 184.00 | 184.21 | 0.0M |
| 2024-07-15 | 190.00 | 190.00 | 186.20 | 189.00 | 0.0M |
| 2024-07-12 | 186.93 | 186.93 | 186.93 | 186.93 | 0.0M |
| 2024-07-11 | 186.49 | 186.90 | 186.49 | 186.90 | 0.0M |
| 2024-07-10 | 181.34 | 186.49 | 181.34 | 186.49 | 0.0M |
| 2024-07-09 | 183.01 | 183.01 | 183.01 | 183.01 | 0.0M |
| 2024-07-08 | 188.00 | 188.00 | 185.60 | 185.60 | 0.0M |
| 2024-07-05 | 187.98 | 187.98 | 187.98 | 187.98 | 0.0M |
| 2024-07-01 | 186.00 | 186.00 | 186.00 | 186.00 | 0.0M |
| 2024-06-28 | 180.80 | 182.70 | 180.80 | 182.70 | 0.0M |
| 2024-06-27 | 180.00 | 180.00 | 180.00 | 180.00 | 0.0M |
| 2024-06-26 | 178.04 | 178.04 | 178.04 | 178.04 | 0.0M |
| 2024-06-25 | 177.50 | 178.00 | 177.50 | 178.00 | 0.0M |
| 2024-06-24 | 178.89 | 181.97 | 177.54 | 177.57 | 0.0M |
| 2024-06-21 | 177.00 | 177.03 | 176.00 | 176.00 | 0.0M |
| 2024-06-20 | 184.75 | 184.75 | 182.04 | 183.00 | 0.0M |
| 2024-06-19 | 181.13 | 181.13 | 181.13 | 181.13 | 0.0M |
| 2024-06-18 | 181.14 | 181.14 | 181.14 | 181.14 | 0.0M |
| 2024-06-17 | 179.99 | 181.20 | 179.99 | 181.17 | 0.0M |
| 2024-06-14 | 179.99 | 179.99 | 176.13 | 177.00 | 0.0M |
| 2024-06-13 | 181.00 | 181.00 | 181.00 | 181.00 | 0.0M |
| 2024-06-12 | 189.00 | 190.00 | 189.00 | 190.00 | 0.0M |
| 2024-06-11 | 188.90 | 189.00 | 188.90 | 189.00 | 0.0M |
| 2024-06-10 | 191.01 | 191.50 | 191.01 | 191.01 | 0.0M |
| 2024-06-07 | 191.02 | 194.84 | 191.02 | 194.00 | 0.0M |
| 2024-06-06 | 185.21 | 191.00 | 185.21 | 191.00 | 0.0M |
| 2024-06-05 | 182.23 | 182.26 | 182.21 | 182.26 | 0.0M |
| 2024-06-04 | 183.99 | 184.00 | 183.99 | 184.00 | 0.0M |
| 2024-06-03 | 185.00 | 189.59 | 185.00 | 188.00 | 0.0M |
| 2024-05-31 | 182.77 | 183.50 | 182.77 | 183.50 | 0.0M |
| 2024-05-30 | 180.00 | 182.90 | 180.00 | 182.90 | 0.0M |
| 2024-05-29 | 177.00 | 177.00 | 177.00 | 177.00 | 0.0M |
| 2024-05-28 | 177.54 | 180.51 | 177.54 | 180.50 | 0.0M |
| 2024-05-27 | 177.50 | 177.50 | 177.50 | 177.50 | 0.0M |
| 2024-05-24 | 179.00 | 179.00 | 179.00 | 179.00 | 0.0M |
| 2024-05-23 | 180.05 | 180.05 | 180.05 | 180.05 | 0.0M |
| 2024-05-22 | 179.80 | 180.00 | 179.40 | 180.00 | 0.0M |
| 2024-05-21 | 178.49 | 179.94 | 178.49 | 179.50 | 0.0M |
| 2024-05-20 | 178.63 | 178.63 | 177.50 | 177.50 | 0.0M |
| 2024-05-17 | 180.02 | 181.00 | 178.58 | 178.58 | 0.0M |
| 2024-05-16 | 182.00 | 182.69 | 180.50 | 180.75 | 0.0M |
| 2024-05-15 | 184.25 | 186.66 | 182.03 | 186.57 | 0.0M |
| 2024-05-14 | 176.76 | 180.35 | 176.64 | 178.00 | 0.0M |
| 2024-05-13 | 175.80 | 176.46 | 175.80 | 176.46 | 0.0M |
| 2024-05-10 | 175.02 | 175.64 | 175.02 | 175.64 | 0.0M |
| 2024-05-09 | 184.95 | 184.95 | 173.00 | 175.00 | 0.1M |
| 2024-05-08 | 185.50 | 186.90 | 185.40 | 186.89 | 0.0M |
| 2024-05-07 | 184.81 | 185.00 | 183.95 | 184.99 | 0.0M |
| 2024-05-06 | 180.00 | 185.00 | 179.13 | 184.95 | 0.0M |
| 2024-05-03 | 182.83 | 182.83 | 178.12 | 178.12 | 0.0M |
| 2024-05-02 | 184.70 | 188.11 | 177.00 | 177.50 | 0.4M |
| 2024-04-30 | 195.12 | 195.12 | 180.01 | 184.70 | 0.0M |
| 2024-04-29 | 200.00 | 200.99 | 198.50 | 199.00 | 0.0M |
| 2024-04-26 | 196.48 | 200.00 | 196.48 | 198.04 | 0.1M |
| 2024-04-25 | 191.00 | 193.90 | 191.00 | 193.90 | 0.0M |
| 2024-04-24 | 192.78 | 192.78 | 189.75 | 191.50 | 0.0M |
| 2024-04-23 | 191.44 | 193.00 | 191.44 | 192.80 | 0.0M |
| 2024-04-22 | 189.58 | 190.00 | 188.65 | 188.65 | 0.1M |
| 2024-04-19 | 188.58 | 188.58 | 186.00 | 186.00 | 0.1M |
| 2024-04-18 | 187.00 | 189.18 | 187.00 | 187.20 | 0.0M |
| 2024-04-17 | 183.00 | 184.00 | 182.00 | 184.00 | 0.0M |
| 2024-04-16 | 179.00 | 179.00 | 178.80 | 178.80 | 0.0M |
| 2024-04-15 | 180.00 | 180.00 | 178.66 | 178.66 | 0.0M |
| 2024-04-12 | 177.96 | 179.15 | 175.97 | 175.97 | 0.0M |
| 2024-04-11 | 180.00 | 180.00 | 176.02 | 177.05 | 0.0M |
| 2024-04-10 | 180.03 | 184.23 | 180.03 | 182.64 | 0.0M |
| 2024-04-09 | 188.39 | 188.39 | 185.75 | 185.75 | 0.1M |
| 2024-04-08 | 193.99 | 193.99 | 193.99 | 193.99 | 0.0M |
| 2024-04-05 | 195.84 | 195.84 | 193.99 | 193.99 | 0.1M |
| 2024-04-04 | 199.00 | 202.55 | 198.31 | 198.31 | 0.0M |
| 2024-04-03 | 195.54 | 195.54 | 195.54 | 195.54 | 0.0M |
| 2024-04-02 | 194.85 | 195.10 | 194.50 | 194.50 | 0.0M |
| 2024-04-01 | 194.66 | 196.95 | 194.66 | 196.95 | 0.0M |
| 2024-03-27 | 194.27 | 194.30 | 194.27 | 194.30 | 0.0M |
| 2024-03-26 | 195.00 | 195.32 | 194.50 | 194.50 | 0.0M |
| 2024-03-25 | 197.01 | 197.01 | 195.09 | 195.51 | 0.0M |
| 2024-03-22 | 196.88 | 196.88 | 196.06 | 196.50 | 0.1M |
| 2024-03-21 | 193.60 | 195.10 | 193.60 | 195.10 | 0.0M |
| 2024-03-20 | 190.09 | 191.00 | 190.09 | 191.00 | 0.0M |
| 2024-03-19 | 191.00 | 191.06 | 191.00 | 191.00 | 0.0M |
| 2024-03-15 | 188.20 | 189.94 | 188.20 | 189.80 | 0.0M |
| 2024-03-14 | 185.26 | 185.27 | 183.00 | 184.20 | 0.2M |
| 2024-03-13 | 188.19 | 188.19 | 188.19 | 188.19 | 0.0M |
| 2024-03-12 | 182.00 | 188.21 | 182.00 | 188.10 | 0.0M |
| 2024-03-11 | 181.50 | 182.00 | 181.28 | 182.00 | 0.0M |
| 2024-03-08 | 182.00 | 182.77 | 181.23 | 181.25 | 0.0M |
| 2024-03-07 | 180.00 | 182.81 | 180.00 | 181.71 | 0.0M |
| 2024-03-06 | 174.00 | 178.00 | 174.00 | 177.18 | 0.1M |
| 2024-03-05 | 173.49 | 174.00 | 173.49 | 173.60 | 0.0M |
| 2024-03-04 | 172.34 | 172.39 | 171.51 | 172.39 | 0.1M |
| 2024-03-01 | 169.00 | 172.88 | 169.00 | 171.46 | 0.1M |
| 2024-02-29 | 171.18 | 171.18 | 168.00 | 168.60 | 0.1M |
| 2024-02-28 | 172.70 | 172.70 | 171.00 | 171.06 | 0.2M |
| 2024-02-27 | 173.00 | 173.00 | 171.75 | 172.00 | 0.2M |
| 2024-02-26 | 174.01 | 175.19 | 174.01 | 175.00 | 0.1M |
| 2024-02-23 | 173.17 | 174.72 | 173.00 | 173.01 | 0.1M |
| 2024-02-22 | 172.00 | 173.98 | 170.70 | 173.49 | 0.1M |
| 2024-02-21 | 168.00 | 169.43 | 168.00 | 169.43 | 0.0M |
| 2024-02-20 | 166.01 | 169.98 | 165.30 | 169.98 | 0.1M |
| 2024-02-16 | 165.00 | 166.00 | 165.00 | 165.99 | 0.0M |
| 2024-02-15 | 167.79 | 167.79 | 165.50 | 165.50 | 0.0M |
| 2024-02-14 | 169.61 | 169.61 | 169.61 | 169.61 | 0.0M |
| 2024-02-13 | 170.40 | 172.50 | 170.40 | 172.50 | 0.0M |
| 2024-02-12 | 168.91 | 170.40 | 168.91 | 170.40 | 0.0M |
| 2024-02-09 | 166.70 | 168.20 | 166.37 | 168.20 | 0.0M |
| 2024-02-08 | 166.50 | 167.30 | 166.35 | 166.35 | 0.1M |
| 2024-02-07 | 167.00 | 167.00 | 163.20 | 165.00 | 0.1M |
| 2024-02-06 | 166.78 | 166.78 | 165.20 | 165.20 | 0.1M |
| 2024-02-02 | 163.20 | 165.22 | 163.20 | 165.17 | 0.0M |
| 2024-02-01 | 161.70 | 162.60 | 159.65 | 162.49 | 0.0M |
| 2024-01-31 | 161.75 | 161.86 | 160.70 | 161.00 | 0.0M |
| 2024-01-30 | 155.00 | 160.59 | 155.00 | 159.00 | 0.0M |
| 2024-01-29 | 149.63 | 149.63 | 149.63 | 149.63 | 0.0M |
| 2024-01-26 | 149.50 | 149.55 | 149.50 | 149.55 | 0.0M |
| 2024-01-25 | 150.36 | 150.36 | 150.00 | 150.00 | 0.1M |
| 2024-01-24 | 152.60 | 153.43 | 152.60 | 153.43 | 0.0M |
| 2024-01-23 | 151.70 | 152.43 | 151.60 | 152.43 | 0.0M |
| 2024-01-22 | 150.92 | 152.00 | 150.63 | 151.00 | 0.0M |
| 2024-01-19 | 149.45 | 149.45 | 148.00 | 148.00 | 0.0M |
| 2024-01-18 | 150.00 | 150.80 | 150.00 | 150.80 | 0.0M |
| 2024-01-17 | 150.48 | 152.19 | 150.02 | 150.02 | 0.0M |
| 2024-01-16 | 150.00 | 151.25 | 147.52 | 150.48 | 0.0M |
| 2024-01-15 | 151.60 | 151.60 | 151.50 | 151.50 | 0.0M |
| 2024-01-12 | 153.50 | 153.50 | 152.35 | 152.35 | 0.0M |
| 2024-01-11 | 153.65 | 153.98 | 153.65 | 153.98 | 0.0M |
| 2024-01-10 | 155.85 | 156.20 | 155.85 | 156.20 | 0.0M |
| 2024-01-09 | 155.75 | 155.75 | 154.42 | 155.66 | 0.1M |
| 2024-01-08 | 155.53 | 155.93 | 155.53 | 155.93 | 0.0M |
| 2024-01-05 | 158.01 | 158.01 | 157.00 | 157.00 | 0.0M |
| 2024-01-04 | 155.50 | 157.44 | 155.50 | 157.44 | 0.0M |
| 2024-01-03 | 154.03 | 155.00 | 154.02 | 154.60 | 0.0M |
| 2024-01-02 | 156.48 | 157.47 | 156.48 | 157.47 | 0.0M |