431.74
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 | 426.86 | 431.86 | 426.58 | 431.74 | 159.8M |
| 2025-09-25 | 428.90 | 429.88 | 425.35 | 426.04 | 130.9M |
| 2025-09-24 | 427.62 | 430.80 | 426.60 | 429.90 | 165.1M |
| 2025-09-23 | 423.74 | 427.96 | 423.53 | 427.33 | 155.1M |
| 2025-09-22 | 421.01 | 425.84 | 419.72 | 424.95 | 179.6M |
| 2025-09-19 | 419.81 | 422.65 | 417.30 | 421.05 | 257.9M |
| 2025-09-18 | 416.95 | 421.11 | 415.63 | 418.42 | 128.0M |
| 2025-09-17 | 419.21 | 421.26 | 417.12 | 418.09 | 145.0M |
| 2025-09-16 | 423.94 | 423.94 | 416.73 | 416.84 | 131.9M |
| 2025-09-15 | 423.72 | 426.44 | 423.72 | 424.27 | 140.9M |
| 2025-09-12 | 420.52 | 424.86 | 420.00 | 423.74 | 125.0M |
| 2025-09-11 | 419.23 | 421.96 | 418.77 | 421.54 | 162.1M |
| 2025-09-10 | 414.44 | 420.09 | 414.22 | 419.50 | 192.6M |
| 2025-09-09 | 409.63 | 414.09 | 409.31 | 412.76 | 130.2M |
| 2025-09-08 | 414.53 | 414.53 | 408.54 | 409.88 | 149.5M |
| 2025-09-05 | 416.54 | 417.52 | 411.02 | 414.42 | 135.8M |
| 2025-09-04 | 418.43 | 419.93 | 413.29 | 415.54 | 163.3M |
| 2025-09-03 | 415.72 | 416.79 | 413.82 | 416.01 | 110.9M |
| 2025-09-02 | 415.77 | 417.50 | 414.44 | 416.88 | 118.3M |
| 2025-08-29 | 420.03 | 420.58 | 417.81 | 418.53 | 123.5M |
| 2025-08-28 | 422.85 | 423.43 | 419.42 | 420.04 | 117.1M |
| 2025-08-27 | 423.01 | 424.36 | 422.13 | 423.54 | 121.6M |
| 2025-08-26 | 422.29 | 424.00 | 420.66 | 423.08 | 151.5M |
| 2025-08-25 | 425.17 | 426.58 | 421.62 | 421.93 | 113.9M |
| 2025-08-22 | 426.67 | 429.00 | 425.51 | 426.80 | 129.6M |
| 2025-08-21 | 427.01 | 429.34 | 423.28 | 424.37 | 132.3M |
| 2025-08-20 | 427.54 | 429.79 | 425.72 | 427.27 | 142.8M |
| 2025-08-19 | 422.92 | 426.99 | 422.29 | 426.86 | 145.1M |
| 2025-08-18 | 425.24 | 426.99 | 422.37 | 422.88 | 140.0M |
| 2025-08-15 | 426.68 | 427.50 | 422.74 | 425.15 | 180.4M |
| 2025-08-14 | 428.21 | 429.56 | 426.45 | 426.84 | 122.4M |
| 2025-08-13 | 429.34 | 430.04 | 425.79 | 429.77 | 122.4M |
| 2025-08-12 | 427.69 | 428.99 | 424.96 | 428.88 | 138.6M |
| 2025-08-11 | 429.34 | 429.37 | 424.96 | 426.90 | 127.2M |
| 2025-08-08 | 431.00 | 431.97 | 427.43 | 428.40 | 127.3M |
| 2025-08-07 | 424.81 | 431.48 | 424.12 | 430.23 | 153.6M |
| 2025-08-06 | 430.44 | 430.44 | 425.81 | 426.10 | 160.8M |
| 2025-08-05 | 434.79 | 435.98 | 428.61 | 429.85 | 191.7M |
| 2025-08-04 | 428.76 | 435.56 | 428.49 | 434.33 | 183.4M |
| 2025-08-01 | 425.00 | 429.13 | 422.47 | 426.92 | 166.3M |
| 2025-07-31 | 422.61 | 426.96 | 422.61 | 426.42 | 207.5M |
| 2025-07-30 | 421.99 | 427.81 | 421.99 | 423.92 | 163.6M |
| 2025-07-29 | 418.12 | 421.11 | 417.02 | 421.00 | 144.8M |
| 2025-07-28 | 420.02 | 420.29 | 415.29 | 416.27 | 135.2M |
| 2025-07-25 | 419.65 | 420.89 | 418.68 | 420.45 | 127.7M |
| 2025-07-24 | 420.75 | 421.37 | 418.52 | 419.29 | 134.7M |
| 2025-07-23 | 426.19 | 427.80 | 418.45 | 420.03 | 164.4M |
| 2025-07-22 | 418.81 | 423.21 | 418.28 | 423.08 | 130.7M |
| 2025-07-21 | 417.64 | 420.48 | 416.47 | 417.85 | 129.7M |
| 2025-07-18 | 411.42 | 418.14 | 411.10 | 416.77 | 152.6M |
| 2025-07-17 | 407.47 | 410.60 | 406.94 | 409.24 | 128.5M |
| 2025-07-16 | 407.75 | 409.27 | 404.70 | 407.88 | 156.0M |
| 2025-07-15 | 411.20 | 411.40 | 405.79 | 407.65 | 173.5M |
| 2025-07-14 | 409.48 | 412.67 | 407.47 | 411.44 | 146.2M |
| 2025-07-11 | 407.31 | 411.30 | 406.02 | 409.76 | 129.8M |
| 2025-07-10 | 404.62 | 410.92 | 404.62 | 410.17 | 148.9M |
| 2025-07-09 | 404.66 | 407.78 | 402.10 | 407.14 | 197.1M |
| 2025-07-08 | 404.25 | 404.70 | 399.59 | 403.27 | 166.4M |
| 2025-07-07 | 406.40 | 407.91 | 405.18 | 407.50 | 125.9M |
| 2025-07-03 | 404.11 | 408.46 | 403.39 | 406.99 | 103.6M |
| 2025-07-02 | 405.82 | 407.72 | 401.91 | 403.94 | 156.8M |
| 2025-07-01 | 406.16 | 407.66 | 401.51 | 407.40 | 208.7M |
| 2025-06-30 | 402.51 | 406.52 | 401.52 | 406.23 | 193.6M |
| 2025-06-27 | 404.58 | 407.78 | 403.47 | 404.74 | 210.6M |
| 2025-06-26 | 401.33 | 403.98 | 400.65 | 403.70 | 156.9M |
| 2025-06-25 | 405.01 | 405.04 | 400.04 | 400.44 | 152.6M |
| 2025-06-24 | 404.78 | 407.29 | 404.54 | 406.12 | 152.5M |
| 2025-06-23 | 401.15 | 405.10 | 400.86 | 404.65 | 151.9M |
| 2025-06-20 | 399.57 | 402.74 | 399.04 | 399.59 | 261.5M |
| 2025-06-18 | 398.14 | 400.54 | 396.76 | 398.67 | 177.2M |
| 2025-06-17 | 400.24 | 400.85 | 394.41 | 397.61 | 171.6M |
| 2025-06-16 | 404.46 | 406.27 | 398.61 | 400.53 | 157.8M |
| 2025-06-13 | 404.00 | 404.89 | 401.38 | 402.52 | 173.0M |
| 2025-06-12 | 400.41 | 405.14 | 400.38 | 405.07 | 161.1M |
| 2025-06-11 | 401.24 | 401.50 | 399.04 | 400.19 | 172.3M |
| 2025-06-10 | 399.60 | 400.72 | 396.95 | 399.79 | 184.3M |
| 2025-06-09 | 400.60 | 402.22 | 398.15 | 398.98 | 201.3M |
| 2025-06-06 | 401.33 | 402.05 | 398.10 | 401.42 | 163.6M |
| 2025-06-05 | 401.29 | 401.29 | 398.93 | 399.80 | 150.7M |
| 2025-06-04 | 406.12 | 406.16 | 400.41 | 400.46 | 155.9M |
| 2025-06-03 | 409.91 | 409.91 | 404.17 | 407.30 | 166.1M |
| 2025-06-02 | 403.31 | 406.73 | 401.73 | 406.31 | 126.9M |
| 2025-05-30 | 400.61 | 406.01 | 400.09 | 405.58 | 235.6M |
| 2025-05-29 | 399.01 | 401.99 | 397.19 | 401.45 | 120.4M |
| 2025-05-28 | 403.57 | 404.25 | 397.20 | 398.65 | 133.7M |
| 2025-05-27 | 403.73 | 405.46 | 401.43 | 404.48 | 141.6M |
| 2025-05-23 | 399.33 | 401.78 | 394.90 | 401.35 | 149.4M |
| 2025-05-22 | 398.62 | 398.62 | 392.19 | 396.72 | 199.4M |
| 2025-05-21 | 408.11 | 408.96 | 401.46 | 402.15 | 178.5M |
| 2025-05-20 | 408.21 | 411.15 | 408.21 | 409.85 | 160.1M |
| 2025-05-19 | 403.78 | 408.76 | 403.56 | 408.69 | 150.7M |
| 2025-05-16 | 402.18 | 407.14 | 401.03 | 407.14 | 153.9M |
| 2025-05-15 | 394.90 | 402.56 | 394.56 | 401.66 | 161.9M |
| 2025-05-14 | 394.10 | 394.34 | 387.56 | 393.36 | 190.9M |
| 2025-05-13 | 395.52 | 398.27 | 393.34 | 395.29 | 199.8M |
| 2025-05-12 | 399.65 | 401.11 | 394.36 | 395.79 | 200.7M |
| 2025-05-09 | 398.58 | 399.19 | 396.11 | 398.70 | 144.1M |
| 2025-05-08 | 401.53 | 402.78 | 397.85 | 398.15 | 150.1M |
| 2025-05-07 | 399.24 | 404.05 | 398.65 | 401.61 | 150.3M |
| 2025-05-06 | 396.45 | 403.33 | 395.96 | 400.53 | 140.1M |
| 2025-05-05 | 396.24 | 397.04 | 392.11 | 395.73 | 119.9M |
| 2025-05-02 | 395.56 | 398.05 | 393.11 | 396.91 | 138.7M |
| 2025-05-01 | 395.28 | 398.81 | 392.68 | 394.05 | 163.8M |
| 2025-04-30 | 393.41 | 394.00 | 386.14 | 392.86 | 193.7M |
| 2025-04-29 | 390.90 | 395.30 | 389.84 | 394.67 | 128.6M |
| 2025-04-28 | 389.23 | 392.48 | 387.10 | 392.01 | 130.3M |
| 2025-04-25 | 390.95 | 391.33 | 387.80 | 389.29 | 132.3M |
| 2025-04-24 | 389.46 | 392.42 | 387.16 | 390.86 | 150.9M |
| 2025-04-23 | 391.03 | 394.32 | 386.53 | 390.06 | 165.0M |
| 2025-04-22 | 382.34 | 389.43 | 382.26 | 388.62 | 156.0M |
| 2025-04-21 | 385.46 | 386.15 | 374.02 | 378.33 | 148.3M |
| 2025-04-17 | 385.83 | 392.30 | 385.24 | 387.59 | 138.7M |
| 2025-04-16 | 387.64 | 389.41 | 382.43 | 383.75 | 139.2M |
| 2025-04-15 | 387.92 | 390.12 | 386.61 | 387.03 | 116.0M |
| 2025-04-14 | 382.84 | 388.06 | 381.25 | 386.78 | 134.1M |
| 2025-04-11 | 375.38 | 381.23 | 370.93 | 380.14 | 152.7M |
| 2025-04-10 | 374.78 | 379.51 | 367.69 | 375.55 | 200.8M |
| 2025-04-09 | 361.33 | 379.13 | 353.79 | 377.91 | 280.8M |
| 2025-04-08 | 372.66 | 374.59 | 359.76 | 363.86 | 228.9M |
| 2025-04-07 | 364.51 | 376.38 | 357.52 | 365.66 | 263.5M |
| 2025-04-04 | 392.77 | 393.62 | 368.77 | 371.33 | 275.8M |
| 2025-04-03 | 395.85 | 399.09 | 392.48 | 392.97 | 219.5M |
| 2025-04-02 | 393.23 | 396.42 | 391.57 | 395.70 | 137.8M |
| 2025-04-01 | 391.74 | 394.75 | 389.82 | 393.85 | 144.2M |
| 2025-03-31 | 388.83 | 394.05 | 388.83 | 392.54 | 192.2M |
| 2025-03-28 | 387.95 | 390.67 | 387.31 | 388.57 | 156.6M |
| 2025-03-27 | 385.42 | 388.64 | 384.42 | 385.71 | 131.4M |
| 2025-03-26 | 383.62 | 386.51 | 383.38 | 385.79 | 135.3M |
| 2025-03-25 | 389.04 | 389.15 | 381.57 | 383.34 | 168.6M |
| 2025-03-24 | 390.70 | 393.98 | 389.13 | 389.42 | 134.2M |
| 2025-03-21 | 390.59 | 392.39 | 387.09 | 389.38 | 279.6M |
| 2025-03-20 | 390.46 | 392.55 | 389.73 | 392.02 | 136.9M |
| 2025-03-19 | 389.22 | 391.15 | 388.22 | 390.47 | 138.9M |
| 2025-03-18 | 389.69 | 389.75 | 386.61 | 389.20 | 150.8M |
| 2025-03-17 | 389.79 | 393.98 | 388.33 | 391.66 | 172.9M |
| 2025-03-14 | 383.53 | 390.59 | 382.63 | 390.12 | 151.7M |
| 2025-03-13 | 382.53 | 384.31 | 380.32 | 382.78 | 138.8M |
| 2025-03-12 | 382.90 | 385.11 | 379.53 | 381.81 | 168.5M |
| 2025-03-11 | 386.03 | 387.33 | 380.73 | 382.91 | 195.0M |
| 2025-03-10 | 381.06 | 387.25 | 380.83 | 386.07 | 238.5M |
| 2025-03-07 | 376.31 | 384.06 | 375.91 | 382.41 | 203.4M |
| 2025-03-06 | 380.77 | 380.77 | 374.60 | 375.83 | 168.5M |
| 2025-03-05 | 383.81 | 386.22 | 380.58 | 383.68 | 158.4M |
| 2025-03-04 | 393.09 | 394.24 | 385.73 | 386.22 | 208.2M |
| 2025-03-03 | 391.21 | 394.09 | 390.19 | 392.79 | 190.2M |
| 2025-02-28 | 388.56 | 392.41 | 386.97 | 392.24 | 289.4M |
| 2025-02-27 | 394.39 | 395.04 | 386.49 | 386.62 | 200.2M |
| 2025-02-26 | 394.59 | 398.81 | 393.44 | 395.18 | 164.4M |
| 2025-02-25 | 395.69 | 395.69 | 388.17 | 393.77 | 202.4M |
| 2025-02-24 | 398.35 | 398.35 | 393.68 | 395.54 | 165.7M |
| 2025-02-21 | 396.89 | 398.70 | 395.58 | 397.39 | 215.7M |
| 2025-02-20 | 396.13 | 398.30 | 392.74 | 397.44 | 146.1M |
| 2025-02-19 | 395.32 | 398.68 | 394.76 | 397.51 | 145.3M |
| 2025-02-18 | 393.21 | 396.38 | 392.30 | 395.86 | 166.4M |
| 2025-02-14 | 394.02 | 396.78 | 391.85 | 392.04 | 161.6M |
| 2025-02-13 | 393.61 | 394.86 | 391.84 | 394.07 | 168.6M |
| 2025-02-12 | 387.98 | 394.11 | 387.12 | 393.36 | 157.7M |
| 2025-02-11 | 390.14 | 393.92 | 387.18 | 393.83 | 144.7M |
| 2025-02-10 | 388.72 | 391.85 | 386.74 | 391.81 | 127.6M |
| 2025-02-07 | 389.03 | 391.48 | 387.57 | 388.00 | 126.5M |
| 2025-02-06 | 390.12 | 390.69 | 386.34 | 389.25 | 136.8M |
| 2025-02-05 | 389.11 | 392.04 | 386.30 | 389.43 | 144.6M |
| 2025-02-04 | 385.74 | 387.27 | 381.57 | 385.55 | 143.9M |
| 2025-02-03 | 381.29 | 390.29 | 381.06 | 388.75 | 175.4M |
| 2025-01-31 | 388.86 | 389.61 | 385.97 | 386.79 | 209.7M |
| 2025-01-30 | 385.85 | 389.70 | 385.32 | 389.19 | 159.0M |
| 2025-01-29 | 380.51 | 385.54 | 379.86 | 381.01 | 160.0M |
| 2025-01-28 | 384.88 | 385.20 | 377.02 | 380.37 | 204.0M |
| 2025-01-27 | 385.33 | 387.46 | 376.48 | 385.29 | 264.0M |
| 2025-01-24 | 389.53 | 395.38 | 389.49 | 394.40 | 156.9M |
| 2025-01-23 | 390.28 | 393.32 | 389.71 | 390.47 | 154.3M |
| 2025-01-22 | 397.90 | 397.90 | 388.63 | 388.77 | 173.9M |
| 2025-01-21 | 395.34 | 399.25 | 395.03 | 397.34 | 160.5M |
| 2025-01-17 | 390.79 | 393.12 | 389.51 | 391.33 | 161.4M |
| 2025-01-16 | 380.78 | 390.96 | 380.78 | 390.93 | 164.0M |
| 2025-01-15 | 382.06 | 384.86 | 380.87 | 381.14 | 177.1M |
| 2025-01-14 | 372.09 | 376.91 | 371.72 | 375.77 | 175.5M |
| 2025-01-13 | 374.23 | 374.72 | 366.99 | 370.88 | 218.9M |
| 2025-01-10 | 378.21 | 381.11 | 373.14 | 375.08 | 243.8M |
| 2025-01-08 | 376.19 | 377.61 | 371.14 | 377.45 | 171.1M |
| 2025-01-07 | 378.95 | 380.82 | 376.26 | 377.36 | 118.4M |
| 2025-01-06 | 382.18 | 382.47 | 377.26 | 378.36 | 137.6M |
| 2025-01-03 | 380.97 | 384.63 | 379.46 | 382.70 | 107.0M |
| 2025-01-02 | 378.70 | 380.71 | 376.17 | 378.65 | 101.1M |