356,994.00
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 353,286.00 | 357,798.00 | 350,917.00 | 356,994.00 | 0.0M |
| 2025-09-26 | 354,468.00 | 357,046.00 | 351,421.00 | 353,179.00 | 0.0M |
| 2025-09-25 | 358,655.00 | 360,966.00 | 353,021.00 | 353,021.00 | 0.0M |
| 2025-09-24 | 361,267.00 | 361,569.00 | 357,339.00 | 357,339.00 | 0.0M |
| 2025-09-23 | 357,094.00 | 365,901.00 | 356,619.00 | 364,910.00 | 0.0M |
| 2025-09-22 | 358,638.00 | 358,638.00 | 353,259.00 | 357,073.00 | 0.0M |
| 2025-09-19 | 361,621.00 | 368,562.00 | 360,178.00 | 360,496.00 | 0.0M |
| 2025-09-18 | 353,217.20 | 360,942.50 | 352,679.40 | 360,942.50 | 0.0M |
| 2025-09-17 | 356,105.50 | 357,477.50 | 349,104.10 | 351,055.80 | 0.0M |
| 2025-09-16 | 363,957.00 | 365,863.10 | 355,906.50 | 356,064.60 | 0.0M |
| 2025-09-15 | 356,228.80 | 359,073.40 | 354,066.70 | 356,532.20 | 0.0M |
| 2025-09-12 | 356,750.70 | 356,750.70 | 351,987.30 | 355,185.00 | 0.0M |
| 2025-09-11 | 348,414.10 | 357,966.50 | 346,843.70 | 357,761.10 | 0.0M |
| 2025-09-10 | 351,855.50 | 353,975.90 | 348,560.90 | 348,745.30 | 0.0M |
| 2025-09-09 | 351,605.50 | 354,711.70 | 348,927.60 | 351,332.00 | 0.0M |
| 2025-09-08 | 358,614.60 | 359,677.00 | 351,568.50 | 352,016.60 | 0.0M |
| 2025-09-05 | 364,664.50 | 364,915.00 | 358,557.20 | 358,949.70 | 0.0M |
| 2025-09-04 | 362,426.30 | 365,120.90 | 361,773.30 | 363,263.10 | 0.0M |
| 2025-09-03 | 364,634.90 | 367,259.90 | 362,080.90 | 362,760.50 | 0.0M |
| 2025-09-02 | 363,975.10 | 367,182.70 | 359,896.50 | 362,148.30 | 0.0M |
| 2025-09-01 | 358,170.20 | 362,482.00 | 357,931.60 | 360,065.80 | 0.0M |
| 2025-08-29 | 358,708.10 | 361,223.20 | 356,419.00 | 356,803.80 | 0.0M |
| 2025-08-28 | 355,780.80 | 363,484.30 | 355,540.00 | 358,272.60 | 0.0M |
| 2025-08-27 | 356,736.10 | 360,263.70 | 355,395.70 | 355,562.80 | 0.0M |
| 2025-08-26 | 357,343.10 | 360,023.20 | 355,576.40 | 355,576.40 | 0.0M |
| 2025-08-25 | 359,522.00 | 360,034.50 | 357,251.20 | 358,850.50 | 0.0M |
| 2025-08-22 | 354,444.30 | 362,510.20 | 354,151.30 | 360,396.30 | 0.0M |
| 2025-08-21 | 356,398.30 | 356,790.50 | 352,530.80 | 354,196.50 | 0.0M |
| 2025-08-20 | 358,856.00 | 360,901.50 | 356,549.30 | 357,093.50 | 0.0M |
| 2025-08-19 | 353,362.90 | 360,548.30 | 352,720.50 | 360,548.30 | 0.0M |
| 2025-08-18 | 351,438.10 | 352,539.80 | 349,311.20 | 352,429.40 | 0.0M |
| 2025-08-14 | 344,739.50 | 353,355.80 | 344,298.90 | 352,517.90 | 0.0M |
| 2025-08-13 | 341,263.10 | 344,412.30 | 340,571.50 | 343,657.00 | 0.0M |
| 2025-08-12 | 340,181.80 | 342,718.20 | 336,892.90 | 342,299.30 | 0.0M |
| 2025-08-11 | 340,407.40 | 342,026.40 | 338,287.30 | 338,379.00 | 0.0M |
| 2025-08-08 | 340,196.10 | 343,054.50 | 339,232.80 | 339,232.80 | 0.0M |
| 2025-08-07 | 333,687.10 | 338,713.10 | 331,823.00 | 338,568.50 | 0.0M |
| 2025-08-06 | 335,514.40 | 338,089.50 | 331,564.20 | 332,021.70 | 0.0M |
| 2025-08-05 | 333,500.30 | 338,418.30 | 331,694.90 | 337,451.60 | 0.0M |
| 2025-08-04 | 331,323.90 | 334,270.90 | 330,472.80 | 331,804.10 | 0.0M |
| 2025-08-01 | 337,509.70 | 337,509.70 | 325,727.60 | 332,686.00 | 0.0M |
| 2025-07-31 | 371,524.40 | 372,204.00 | 337,404.70 | 338,710.80 | 0.0M |
| 2025-07-30 | 376,058.40 | 376,578.20 | 370,973.30 | 370,973.30 | 0.0M |
| 2025-07-29 | 375,583.00 | 381,096.60 | 372,027.50 | 377,322.60 | 0.0M |
| 2025-07-28 | 386,422.60 | 388,254.50 | 375,777.90 | 377,074.60 | 0.0M |
| 2025-07-25 | 375,277.00 | 381,412.00 | 373,048.40 | 380,642.70 | 0.0M |
| 2025-07-24 | 381,676.60 | 381,676.60 | 375,722.70 | 376,621.60 | 0.0M |
| 2025-07-23 | 370,527.70 | 379,063.40 | 369,700.20 | 376,342.70 | 0.0M |
| 2025-07-22 | 370,036.30 | 370,793.50 | 365,456.30 | 365,460.80 | 0.0M |
| 2025-07-21 | 368,013.30 | 372,865.20 | 366,346.60 | 371,220.40 | 0.0M |
| 2025-07-18 | 372,357.60 | 373,467.00 | 369,173.70 | 370,893.20 | 0.0M |
| 2025-07-17 | 371,786.60 | 373,532.60 | 368,685.20 | 372,524.60 | 0.0M |
| 2025-07-16 | 363,078.50 | 370,206.60 | 362,524.60 | 366,735.30 | 0.0M |
| 2025-07-15 | 365,534.50 | 369,950.90 | 365,534.50 | 367,282.30 | 0.0M |
| 2025-07-14 | 364,067.00 | 366,917.80 | 363,553.60 | 365,795.90 | 0.0M |
| 2025-07-11 | 373,531.00 | 374,844.40 | 368,323.70 | 369,129.60 | 0.0M |
| 2025-07-10 | 368,984.20 | 376,084.60 | 368,922.50 | 375,846.60 | 0.0M |
| 2025-07-09 | 366,941.10 | 369,943.30 | 364,046.60 | 368,417.80 | 0.0M |
| 2025-07-08 | 364,744.20 | 368,627.50 | 361,800.60 | 368,300.50 | 0.0M |
| 2025-07-07 | 359,903.50 | 365,177.80 | 358,595.40 | 362,984.30 | 0.0M |
| 2025-07-04 | 366,939.30 | 367,101.90 | 361,180.80 | 361,180.80 | 0.0M |
| 2025-07-03 | 367,393.70 | 370,076.80 | 365,760.70 | 368,730.50 | 0.0M |
| 2025-07-02 | 367,133.60 | 368,956.40 | 363,923.10 | 366,505.70 | 0.0M |
| 2025-07-01 | 364,465.00 | 366,301.20 | 360,136.00 | 365,682.50 | 0.0M |
| 2025-06-30 | 371,622.90 | 371,622.90 | 364,893.90 | 364,893.90 | 0.0M |
| 2025-06-27 | 361,881.40 | 371,400.60 | 360,548.30 | 370,837.40 | 0.0M |
| 2025-06-26 | 360,388.60 | 360,388.60 | 351,551.30 | 356,245.00 | 0.0M |
| 2025-06-25 | 356,810.40 | 366,170.30 | 356,070.20 | 359,324.10 | 0.0M |
| 2025-06-24 | 356,706.20 | 357,201.00 | 349,998.20 | 351,121.30 | 0.0M |
| 2025-06-23 | 346,564.10 | 349,694.70 | 343,017.10 | 347,585.50 | 0.0M |
| 2025-06-20 | 350,823.90 | 354,029.60 | 349,129.00 | 350,751.10 | 0.0M |
| 2025-06-19 | 351,605.40 | 352,643.20 | 347,763.70 | 348,500.70 | 0.0M |
| 2025-06-18 | 355,006.40 | 355,683.50 | 352,215.70 | 353,696.10 | 0.0M |
| 2025-06-17 | 354,973.00 | 359,979.20 | 353,699.20 | 355,220.30 | 0.0M |
| 2025-06-16 | 356,625.10 | 359,652.20 | 355,868.80 | 358,203.30 | 0.0M |
| 2025-06-13 | 356,824.90 | 359,649.40 | 354,592.20 | 355,694.80 | 0.0M |
| 2025-06-12 | 370,650.20 | 372,097.40 | 364,168.20 | 366,245.80 | 0.0M |
| 2025-06-11 | 379,773.20 | 380,001.90 | 375,712.80 | 376,173.00 | 0.0M |
| 2025-06-10 | 371,801.00 | 379,915.60 | 371,546.30 | 379,357.40 | 0.0M |
| 2025-06-09 | 370,341.30 | 373,397.50 | 369,275.40 | 369,745.50 | 0.0M |
| 2025-06-06 | 367,606.80 | 372,866.30 | 367,300.30 | 372,332.30 | 0.0M |
| 2025-06-05 | 370,464.50 | 372,092.60 | 366,294.90 | 369,701.50 | 0.0M |
| 2025-06-04 | 369,400.60 | 370,630.10 | 366,070.80 | 369,989.10 | 0.0M |
| 2025-06-03 | 367,014.40 | 370,065.10 | 364,612.60 | 369,731.50 | 0.0M |
| 2025-06-02 | 370,615.50 | 370,960.20 | 364,622.20 | 365,947.90 | 0.0M |
| 2025-05-30 | 373,948.80 | 377,518.00 | 372,495.00 | 373,813.30 | 0.0M |
| 2025-05-29 | 379,554.80 | 380,005.20 | 372,967.10 | 374,698.80 | 0.0M |
| 2025-05-28 | 379,731.80 | 380,235.40 | 374,067.00 | 374,751.40 | 0.0M |
| 2025-05-27 | 377,398.90 | 383,210.00 | 375,495.30 | 378,380.00 | 0.0M |
| 2025-05-26 | 375,793.60 | 377,910.30 | 373,420.60 | 377,910.30 | 0.0M |
| 2025-05-23 | 384,615.90 | 386,470.90 | 365,873.60 | 370,644.70 | 0.0M |
| 2025-05-22 | 389,821.20 | 391,417.10 | 383,854.80 | 384,827.50 | 0.0M |
| 2025-05-21 | 390,027.10 | 393,259.20 | 389,067.10 | 393,259.20 | 0.0M |
| 2025-05-20 | 391,156.90 | 395,546.20 | 388,609.80 | 393,513.20 | 0.0M |
| 2025-05-19 | 392,824.80 | 393,938.00 | 387,055.40 | 390,776.10 | 0.0M |
| 2025-05-16 | 394,598.50 | 398,011.40 | 393,752.80 | 395,241.10 | 0.0M |
| 2025-05-15 | 393,889.40 | 395,653.80 | 390,412.80 | 393,030.80 | 0.0M |
| 2025-05-14 | 394,232.30 | 396,371.80 | 390,071.20 | 394,185.20 | 0.0M |
| 2025-05-13 | 387,804.10 | 394,590.50 | 387,781.20 | 393,972.90 | 0.0M |
| 2025-05-12 | 384,014.10 | 395,454.70 | 384,014.10 | 388,017.70 | 0.0M |
| 2025-05-09 | 377,026.20 | 379,641.80 | 375,147.30 | 378,066.30 | 0.0M |
| 2025-05-08 | 365,612.10 | 375,609.00 | 365,489.20 | 375,364.40 | 0.0M |
| 2025-05-07 | 363,447.90 | 370,385.40 | 360,715.40 | 363,992.20 | 0.0M |
| 2025-05-06 | 360,380.00 | 365,674.20 | 351,285.30 | 363,044.30 | 0.0M |
| 2025-05-05 | 358,609.80 | 361,083.40 | 356,919.70 | 359,531.70 | 0.0M |
| 2025-05-02 | 355,418.40 | 359,715.50 | 353,115.70 | 359,417.40 | 0.0M |
| 2025-04-30 | 355,355.20 | 359,133.00 | 346,713.50 | 351,345.50 | 0.0M |
| 2025-04-29 | 353,317.00 | 355,323.80 | 351,149.60 | 354,355.40 | 0.0M |
| 2025-04-28 | 353,129.40 | 356,615.60 | 350,163.90 | 350,842.50 | 0.0M |
| 2025-04-25 | 352,735.30 | 354,874.50 | 350,113.20 | 351,898.70 | 0.0M |
| 2025-04-24 | 341,266.90 | 350,496.70 | 340,113.90 | 350,182.00 | 0.0M |
| 2025-04-23 | 340,828.00 | 345,750.10 | 340,828.00 | 341,681.90 | 0.0M |
| 2025-04-22 | 338,684.70 | 338,859.60 | 327,161.00 | 337,279.50 | 0.0M |
| 2025-04-17 | 339,965.60 | 342,401.40 | 336,828.30 | 341,930.40 | 0.0M |
| 2025-04-16 | 338,105.30 | 340,208.10 | 333,682.70 | 340,208.10 | 0.0M |
| 2025-04-15 | 338,942.60 | 344,318.10 | 336,551.00 | 341,818.70 | 0.0M |
| 2025-04-14 | 328,334.10 | 335,374.10 | 328,055.00 | 333,080.50 | 0.0M |
| 2025-04-11 | 335,373.50 | 335,373.50 | 320,827.30 | 325,147.60 | 0.0M |
| 2025-04-10 | 320,856.50 | 349,016.60 | 320,810.60 | 332,491.50 | 0.0M |
| 2025-04-09 | 326,645.50 | 334,768.90 | 320,732.80 | 320,732.80 | 0.0M |
| 2025-04-08 | 331,019.00 | 337,813.70 | 323,290.20 | 334,405.90 | 0.0M |
| 2025-04-07 | 347,394.50 | 347,394.50 | 322,488.40 | 326,273.00 | 0.0M |
| 2025-04-04 | 358,025.80 | 358,598.20 | 338,999.60 | 347,809.60 | 0.0M |
| 2025-04-03 | 365,031.10 | 377,682.70 | 356,626.20 | 357,546.10 | 0.0M |
| 2025-04-02 | 370,546.70 | 374,214.60 | 369,336.30 | 374,083.20 | 0.0M |
| 2025-04-01 | 370,516.30 | 375,260.70 | 367,048.50 | 373,323.50 | 0.0M |
| 2025-03-31 | 370,473.30 | 371,805.30 | 364,503.20 | 367,393.80 | 0.0M |
| 2025-03-28 | 373,620.30 | 382,637.50 | 373,620.30 | 375,832.40 | 0.0M |
| 2025-03-27 | 366,059.60 | 374,416.50 | 360,577.60 | 374,331.90 | 0.0M |
| 2025-03-26 | 387,000.00 | 387,808.40 | 375,100.60 | 375,162.30 | 0.0M |
| 2025-03-25 | 387,517.30 | 390,397.90 | 384,131.90 | 384,858.20 | 0.0M |
| 2025-03-24 | 388,768.20 | 390,179.60 | 381,690.30 | 386,458.60 | 0.0M |
| 2025-03-21 | 388,940.50 | 390,633.10 | 382,337.30 | 384,587.80 | 0.0M |
| 2025-03-20 | 397,290.50 | 398,609.70 | 389,747.00 | 390,979.00 | 0.0M |
| 2025-03-19 | 391,059.30 | 398,939.60 | 391,059.30 | 397,952.80 | 0.0M |
| 2025-03-18 | 399,505.80 | 400,684.80 | 392,357.60 | 393,766.00 | 0.0M |
| 2025-03-17 | 392,155.50 | 397,451.70 | 390,793.10 | 396,570.70 | 0.0M |
| 2025-03-14 | 386,634.80 | 394,884.90 | 384,211.70 | 392,898.20 | 0.0M |
| 2025-03-13 | 389,839.20 | 393,301.00 | 385,309.40 | 387,247.00 | 0.0M |
| 2025-03-12 | 389,522.70 | 394,287.90 | 387,378.30 | 394,029.90 | 0.0M |
| 2025-03-11 | 396,253.30 | 398,201.70 | 382,860.00 | 386,626.10 | 0.0M |
| 2025-03-10 | 398,974.80 | 402,727.50 | 394,934.40 | 396,278.90 | 0.0M |
| 2025-03-07 | 396,523.00 | 402,138.50 | 391,100.80 | 396,295.70 | 0.0M |
| 2025-03-06 | 405,864.40 | 406,544.90 | 395,466.10 | 400,326.70 | 0.0M |
| 2025-03-05 | 407,515.80 | 410,719.30 | 401,830.20 | 402,374.00 | 0.0M |
| 2025-03-04 | 420,452.60 | 420,654.00 | 400,241.30 | 401,558.90 | 0.0M |
| 2025-03-03 | 423,407.90 | 434,784.70 | 422,851.60 | 427,902.90 | 0.0M |
| 2025-02-28 | 416,429.80 | 428,435.00 | 416,154.00 | 427,572.40 | 0.0M |
| 2025-02-27 | 451,691.90 | 451,754.90 | 421,481.40 | 423,753.80 | 0.0M |
| 2025-02-26 | 452,236.30 | 455,388.30 | 448,072.20 | 453,801.70 | 0.0M |
| 2025-02-25 | 454,234.20 | 461,550.40 | 454,043.10 | 455,853.80 | 0.0M |
| 2025-02-24 | 460,009.50 | 461,057.10 | 455,404.30 | 458,158.00 | 0.0M |
| 2025-02-21 | 460,602.60 | 461,597.10 | 457,332.20 | 458,811.30 | 0.0M |
| 2025-02-20 | 454,292.10 | 460,338.30 | 453,875.30 | 457,463.30 | 0.0M |
| 2025-02-19 | 459,308.80 | 462,870.60 | 455,157.60 | 455,386.30 | 0.0M |
| 2025-02-18 | 463,714.20 | 467,567.30 | 459,089.50 | 459,089.50 | 0.0M |
| 2025-02-17 | 456,961.00 | 463,121.40 | 455,451.60 | 461,783.80 | 0.0M |
| 2025-02-14 | 448,682.40 | 458,946.00 | 447,292.40 | 456,584.20 | 0.0M |
| 2025-02-13 | 442,112.70 | 451,724.10 | 440,170.30 | 451,651.20 | 0.0M |
| 2025-02-12 | 435,741.80 | 440,023.70 | 435,181.30 | 437,067.20 | 0.0M |
| 2025-02-11 | 428,251.30 | 436,106.60 | 426,872.60 | 435,076.70 | 0.0M |
| 2025-02-10 | 420,222.40 | 426,108.40 | 419,895.50 | 425,469.70 | 0.0M |
| 2025-02-07 | 424,804.90 | 425,876.60 | 417,830.70 | 419,006.30 | 0.0M |
| 2025-02-06 | 424,864.20 | 427,960.90 | 422,921.30 | 427,960.90 | 0.0M |
| 2025-02-05 | 423,398.30 | 426,211.20 | 417,637.40 | 424,377.30 | 0.0M |
| 2025-02-04 | 405,927.10 | 431,616.10 | 400,045.20 | 428,269.20 | 0.0M |
| 2025-02-03 | 405,689.10 | 406,810.60 | 394,330.40 | 405,397.10 | 0.0M |
| 2025-01-31 | 412,356.00 | 415,203.30 | 410,866.00 | 413,221.60 | 0.0M |
| 2025-01-30 | 411,365.90 | 412,306.40 | 407,517.60 | 411,734.30 | 0.0M |
| 2025-01-29 | 408,409.70 | 411,379.10 | 407,652.60 | 409,188.00 | 0.0M |
| 2025-01-28 | 410,121.70 | 416,966.40 | 405,934.70 | 407,546.70 | 0.0M |
| 2025-01-27 | 407,733.80 | 409,274.20 | 402,847.30 | 408,137.30 | 0.0M |
| 2025-01-24 | 406,507.60 | 412,241.40 | 406,507.60 | 407,648.30 | 0.0M |
| 2025-01-23 | 409,406.30 | 409,757.90 | 402,633.00 | 404,971.50 | 0.0M |
| 2025-01-22 | 412,866.20 | 414,933.60 | 408,627.40 | 409,998.90 | 0.0M |
| 2025-01-21 | 411,209.20 | 414,098.80 | 410,187.20 | 411,298.50 | 0.0M |
| 2025-01-20 | 413,937.80 | 417,434.80 | 409,141.50 | 414,755.60 | 0.0M |
| 2025-01-17 | 408,243.70 | 418,406.80 | 407,127.80 | 412,975.10 | 0.0M |
| 2025-01-16 | 411,001.00 | 413,945.20 | 405,853.90 | 406,617.10 | 0.0M |
| 2025-01-15 | 399,452.00 | 408,386.20 | 398,128.00 | 407,202.50 | 0.0M |
| 2025-01-14 | 401,903.10 | 403,851.40 | 399,289.30 | 399,514.60 | 0.0M |
| 2025-01-13 | 403,206.40 | 403,863.20 | 392,267.40 | 396,377.70 | 0.0M |
| 2025-01-10 | 409,684.40 | 413,521.90 | 405,885.30 | 406,036.90 | 0.0M |
| 2025-01-09 | 407,323.10 | 409,245.80 | 405,414.00 | 408,591.80 | 0.0M |
| 2025-01-08 | 408,545.60 | 410,330.60 | 404,205.30 | 409,008.30 | 0.0M |
| 2025-01-07 | 407,782.00 | 410,530.90 | 404,180.60 | 409,817.90 | 0.0M |
| 2025-01-06 | 398,244.70 | 413,568.20 | 397,920.40 | 406,045.70 | 0.0M |
| 2025-01-03 | 403,233.10 | 403,485.90 | 392,755.20 | 396,665.30 | 0.0M |
| 2025-01-02 | 404,890.20 | 406,750.40 | 398,881.80 | 404,276.50 | 0.0M |