273.35
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 | 305.75 | 307.15 | 301.95 | 304.95 | 0.1M |
| 2024-12-30 | 313.00 | 316.90 | 305.00 | 305.80 | 0.1M |
| 2024-12-27 | 320.25 | 321.00 | 315.00 | 315.85 | 0.1M |
| 2024-12-26 | 319.50 | 322.95 | 315.05 | 317.65 | 0.1M |
| 2024-12-24 | 317.00 | 324.75 | 313.30 | 319.00 | 0.1M |
| 2024-12-23 | 325.00 | 325.00 | 311.55 | 317.85 | 0.1M |
| 2024-12-20 | 324.90 | 326.90 | 313.10 | 317.35 | 0.2M |
| 2024-12-19 | 313.05 | 330.50 | 313.05 | 323.20 | 0.2M |
| 2024-12-18 | 339.00 | 340.45 | 323.00 | 328.35 | 0.3M |
| 2024-12-17 | 349.40 | 354.00 | 338.00 | 340.05 | 0.2M |
| 2024-12-16 | 351.80 | 354.15 | 345.00 | 347.40 | 0.2M |
| 2024-12-13 | 353.95 | 354.90 | 341.85 | 349.40 | 0.2M |
| 2024-12-12 | 357.95 | 360.00 | 350.60 | 353.75 | 0.4M |
| 2024-12-11 | 346.50 | 357.90 | 341.35 | 353.95 | 0.8M |
| 2024-12-10 | 353.00 | 359.75 | 341.95 | 346.50 | 0.5M |
| 2024-12-09 | 338.45 | 351.70 | 336.15 | 349.80 | 0.3M |
| 2024-12-06 | 336.70 | 357.90 | 329.00 | 337.10 | 0.6M |
| 2024-12-05 | 346.95 | 347.70 | 335.15 | 336.80 | 0.2M |
| 2024-12-04 | 340.55 | 355.00 | 332.85 | 345.00 | 0.6M |
| 2024-12-03 | 317.05 | 353.50 | 316.80 | 339.60 | 1.5M |
| 2024-12-02 | 307.00 | 323.40 | 305.00 | 318.80 | 0.3M |
| 2024-11-29 | 319.45 | 319.50 | 303.00 | 304.85 | 0.3M |
| 2024-11-28 | 302.65 | 320.00 | 300.15 | 314.15 | 0.5M |
| 2024-11-27 | 287.20 | 306.00 | 285.05 | 298.20 | 0.4M |
| 2024-11-26 | 289.45 | 294.25 | 285.00 | 286.10 | 0.1M |
| 2024-11-25 | 289.00 | 295.00 | 285.00 | 289.45 | 0.2M |
| 2024-11-22 | 275.15 | 282.90 | 270.95 | 280.55 | 0.1M |
| 2024-11-21 | 279.00 | 280.20 | 271.00 | 274.35 | 0.2M |
| 2024-11-19 | 273.00 | 291.45 | 273.00 | 280.25 | 0.2M |
| 2024-11-18 | 278.00 | 282.70 | 269.70 | 274.80 | 0.2M |
| 2024-11-14 | 274.90 | 285.00 | 273.30 | 281.25 | 0.3M |
| 2024-11-13 | 293.00 | 293.05 | 270.00 | 272.65 | 0.6M |
| 2024-11-12 | 294.00 | 309.20 | 282.10 | 292.65 | 3.9M |
| 2024-11-11 | 264.75 | 269.70 | 254.00 | 259.40 | 0.1M |
| 2024-11-08 | 273.15 | 273.65 | 262.20 | 264.75 | 0.1M |
| 2024-11-07 | 277.35 | 277.45 | 271.15 | 273.15 | 0.1M |
| 2024-11-06 | 271.40 | 279.20 | 267.95 | 275.30 | 0.1M |
| 2024-11-05 | 267.25 | 274.50 | 265.35 | 267.60 | 0.1M |
| 2024-11-04 | 272.15 | 274.70 | 265.00 | 267.25 | 0.1M |
| 2024-11-01 | 270.00 | 274.00 | 266.00 | 272.10 | 0.1M |
| 2024-10-31 | 261.00 | 266.00 | 256.95 | 263.80 | 0.2M |
| 2024-10-30 | 242.00 | 261.70 | 240.25 | 258.25 | 0.2M |
| 2024-10-29 | 236.00 | 245.00 | 235.85 | 241.40 | 0.1M |
| 2024-10-28 | 233.15 | 242.40 | 231.05 | 238.20 | 0.1M |
| 2024-10-25 | 243.05 | 243.05 | 225.60 | 235.60 | 0.1M |
| 2024-10-24 | 243.20 | 244.00 | 237.00 | 239.45 | 0.1M |
| 2024-10-23 | 238.50 | 243.90 | 236.05 | 240.80 | 0.1M |
| 2024-10-22 | 242.90 | 245.20 | 235.15 | 237.45 | 0.2M |
| 2024-10-21 | 252.70 | 254.25 | 242.30 | 242.90 | 0.1M |
| 2024-10-18 | 252.00 | 256.00 | 249.50 | 250.60 | 0.1M |
| 2024-10-17 | 260.30 | 264.20 | 253.00 | 254.85 | 0.1M |
| 2024-10-16 | 262.00 | 265.10 | 260.50 | 262.40 | 0.1M |
| 2024-10-15 | 267.85 | 274.00 | 260.25 | 261.20 | 0.1M |
| 2024-10-14 | 260.00 | 265.95 | 259.25 | 264.50 | 0.1M |
| 2024-10-11 | 257.45 | 260.75 | 255.00 | 257.85 | 0.2M |
| 2024-10-10 | 258.00 | 267.95 | 254.15 | 255.70 | 0.3M |
| 2024-10-09 | 259.90 | 267.30 | 256.00 | 257.10 | 0.2M |
| 2024-10-08 | 250.00 | 259.60 | 248.30 | 256.55 | 0.2M |
| 2024-10-07 | 266.55 | 267.35 | 250.25 | 251.80 | 0.3M |
| 2024-10-04 | 270.05 | 272.60 | 260.25 | 262.60 | 0.3M |
| 2024-10-03 | 276.00 | 279.95 | 269.25 | 271.15 | 0.2M |
| 2024-10-01 | 282.80 | 288.05 | 280.50 | 281.25 | 0.2M |
| 2024-09-30 | 280.45 | 294.00 | 275.40 | 282.00 | 0.9M |
| 2024-09-27 | 289.25 | 289.25 | 279.85 | 280.25 | 0.2M |
| 2024-09-26 | 283.90 | 295.10 | 275.40 | 283.25 | 0.5M |
| 2024-09-25 | 295.00 | 298.85 | 278.20 | 280.10 | 0.5M |
| 2024-09-24 | 299.80 | 304.35 | 288.35 | 293.80 | 1.0M |
| 2024-09-23 | 304.70 | 305.95 | 286.05 | 299.30 | 0.3M |
| 2024-09-20 | 309.00 | 312.65 | 300.05 | 301.80 | 0.2M |
| 2024-09-19 | 317.50 | 324.85 | 303.00 | 306.85 | 0.3M |
| 2024-09-18 | 321.50 | 322.70 | 314.05 | 314.85 | 0.1M |
| 2024-09-17 | 326.50 | 328.60 | 320.00 | 320.55 | 0.3M |
| 2024-09-16 | 330.20 | 334.50 | 324.00 | 326.15 | 0.1M |
| 2024-09-13 | 333.05 | 338.50 | 329.00 | 330.15 | 0.1M |
| 2024-09-12 | 335.20 | 338.95 | 331.90 | 332.80 | 0.2M |
| 2024-09-11 | 335.50 | 338.90 | 332.40 | 335.20 | 0.1M |
| 2024-09-10 | 326.50 | 343.40 | 326.45 | 334.55 | 0.2M |
| 2024-09-09 | 328.00 | 330.50 | 321.50 | 325.15 | 0.3M |
| 2024-09-06 | 337.80 | 340.05 | 327.15 | 328.65 | 0.1M |
| 2024-09-05 | 338.60 | 341.30 | 336.05 | 338.55 | 0.1M |
| 2024-09-04 | 329.05 | 338.80 | 328.55 | 336.00 | 0.2M |
| 2024-09-03 | 340.90 | 340.90 | 330.95 | 332.65 | 0.2M |
| 2024-09-02 | 348.25 | 348.25 | 336.95 | 339.60 | 0.3M |
| 2024-08-30 | 349.30 | 350.95 | 344.50 | 345.70 | 0.1M |
| 2024-08-29 | 350.00 | 355.90 | 346.00 | 346.70 | 0.4M |
| 2024-08-28 | 350.00 | 355.00 | 347.50 | 348.75 | 0.2M |
| 2024-08-27 | 351.40 | 363.30 | 345.55 | 348.25 | 0.4M |
| 2024-08-26 | 354.60 | 359.50 | 349.70 | 350.60 | 0.1M |
| 2024-08-23 | 362.30 | 364.05 | 353.25 | 354.90 | 0.2M |
| 2024-08-22 | 356.00 | 369.90 | 354.90 | 359.55 | 0.5M |
| 2024-08-21 | 348.50 | 360.00 | 348.05 | 355.10 | 0.6M |
| 2024-08-20 | 358.70 | 358.85 | 342.15 | 348.50 | 0.5M |
| 2024-08-19 | 363.70 | 364.25 | 351.40 | 353.55 | 0.3M |
| 2024-08-16 | 369.95 | 373.00 | 355.45 | 359.95 | 0.9M |
| 2024-08-14 | 372.20 | 372.20 | 354.50 | 356.65 | 0.2M |
| 2024-08-13 | 377.00 | 377.70 | 366.00 | 368.20 | 0.3M |
| 2024-08-12 | 354.95 | 379.00 | 351.80 | 375.90 | 0.8M |
| 2024-08-09 | 363.00 | 363.00 | 351.00 | 352.70 | 0.1M |
| 2024-08-08 | 356.25 | 361.40 | 354.15 | 356.10 | 0.2M |
| 2024-08-07 | 356.20 | 367.00 | 345.30 | 356.15 | 0.5M |
| 2024-08-06 | 365.00 | 368.90 | 350.10 | 354.85 | 0.3M |
| 2024-08-05 | 355.00 | 368.90 | 350.00 | 354.10 | 1.1M |
| 2024-08-02 | 355.20 | 364.70 | 353.55 | 358.15 | 0.2M |
| 2024-08-01 | 369.85 | 373.90 | 360.00 | 362.80 | 0.2M |
| 2024-07-31 | 375.65 | 377.90 | 365.00 | 368.45 | 0.2M |
| 2024-07-30 | 383.70 | 383.70 | 375.00 | 375.65 | 0.2M |
| 2024-07-29 | 389.00 | 397.80 | 379.15 | 381.95 | 0.5M |
| 2024-07-26 | 374.95 | 388.95 | 373.95 | 382.00 | 1.0M |
| 2024-07-25 | 366.00 | 383.00 | 361.95 | 367.75 | 0.9M |
| 2024-07-24 | 349.00 | 371.00 | 347.00 | 367.65 | 0.8M |
| 2024-07-23 | 353.50 | 364.90 | 340.00 | 352.90 | 0.3M |
| 2024-07-22 | 353.55 | 367.20 | 345.25 | 353.50 | 0.6M |
| 2024-07-19 | 363.35 | 366.85 | 348.00 | 353.55 | 1.1M |
| 2024-07-18 | 373.90 | 377.00 | 357.40 | 360.20 | 0.6M |
| 2024-07-16 | 369.90 | 373.00 | 363.65 | 370.00 | 0.4M |
| 2024-07-15 | 382.95 | 388.15 | 363.00 | 365.55 | 0.9M |
| 2024-07-12 | 372.90 | 393.75 | 372.00 | 380.35 | 2.5M |
| 2024-07-11 | 370.80 | 373.95 | 365.25 | 370.95 | 0.6M |
| 2024-07-10 | 379.10 | 379.10 | 358.05 | 368.20 | 1.1M |
| 2024-07-09 | 373.40 | 381.90 | 360.10 | 376.50 | 1.7M |
| 2024-07-08 | 366.70 | 378.95 | 364.10 | 371.05 | 1.2M |
| 2024-07-05 | 351.00 | 400.00 | 347.00 | 363.20 | 5.6M |
| 2024-07-04 | 335.85 | 343.40 | 333.60 | 341.40 | 1.0M |
| 2024-07-03 | 333.80 | 344.30 | 328.05 | 334.85 | 1.9M |
| 2024-07-02 | 328.30 | 332.00 | 321.20 | 330.45 | 1.2M |
| 2024-07-01 | 323.00 | 328.00 | 314.00 | 325.05 | 1.6M |
| 2024-06-28 | 326.55 | 333.80 | 313.58 | 323.47 | 2.0M |
| 2024-06-27 | 329.50 | 341.99 | 318.30 | 327.50 | 3.7M |
| 2024-06-26 | 339.00 | 365.70 | 310.00 | 335.32 | 33.5M |