376.25
最后更新: 2025-10-07
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 375.00 | 406.40 | 374.00 | 398.30 | 5.3M |
| 2023-12-28 | 378.40 | 387.80 | 376.60 | 385.25 | 1.7M |
| 2023-12-27 | 379.10 | 380.95 | 372.35 | 376.60 | 0.8M |
| 2023-12-26 | 385.00 | 386.90 | 374.10 | 377.40 | 1.6M |
| 2023-12-22 | 384.80 | 388.40 | 380.05 | 383.30 | 2.4M |
| 2023-12-21 | 357.05 | 389.50 | 355.70 | 382.30 | 5.4M |
| 2023-12-20 | 382.00 | 390.80 | 360.00 | 364.85 | 4.0M |
| 2023-12-19 | 390.00 | 391.40 | 376.20 | 378.70 | 2.8M |
| 2023-12-18 | 355.00 | 393.00 | 350.70 | 389.65 | 12.7M |
| 2023-12-15 | 349.55 | 355.80 | 346.40 | 352.00 | 2.0M |
| 2023-12-14 | 351.00 | 355.45 | 345.20 | 346.60 | 1.4M |
| 2023-12-13 | 346.50 | 351.50 | 342.65 | 346.40 | 2.2M |
| 2023-12-12 | 347.70 | 355.40 | 342.00 | 344.90 | 1.4M |
| 2023-12-11 | 349.20 | 351.80 | 345.00 | 345.95 | 0.9M |
| 2023-12-08 | 356.15 | 359.60 | 347.05 | 348.15 | 1.2M |
| 2023-12-07 | 357.10 | 366.80 | 352.55 | 355.10 | 2.0M |
| 2023-12-06 | 359.40 | 367.60 | 352.10 | 354.65 | 2.5M |
| 2023-12-05 | 355.70 | 362.40 | 347.00 | 355.35 | 2.0M |
| 2023-12-04 | 355.00 | 358.70 | 351.20 | 354.60 | 1.3M |
| 2023-12-01 | 353.95 | 361.90 | 348.50 | 352.65 | 2.4M |
| 2023-11-30 | 345.60 | 355.00 | 336.65 | 353.70 | 2.6M |
| 2023-11-29 | 342.95 | 356.45 | 342.90 | 345.55 | 2.6M |
| 2023-11-28 | 341.95 | 346.85 | 339.15 | 341.40 | 1.0M |
| 2023-11-24 | 336.85 | 343.00 | 335.20 | 339.90 | 1.0M |
| 2023-11-23 | 338.00 | 349.40 | 332.00 | 334.15 | 1.8M |
| 2023-11-22 | 343.00 | 345.75 | 336.10 | 337.80 | 0.9M |
| 2023-11-21 | 348.90 | 349.80 | 341.05 | 343.85 | 0.7M |
| 2023-11-20 | 349.00 | 353.95 | 345.10 | 346.65 | 0.7M |
| 2023-11-17 | 350.25 | 356.95 | 347.15 | 348.65 | 1.4M |
| 2023-11-16 | 355.00 | 366.00 | 348.00 | 350.25 | 3.4M |
| 2023-11-15 | 354.00 | 355.75 | 349.55 | 352.35 | 1.3M |
| 2023-11-13 | 356.05 | 357.00 | 347.00 | 348.65 | 1.1M |
| 2023-11-12 | 360.00 | 361.00 | 355.40 | 358.00 | 0.4M |
| 2023-11-10 | 351.00 | 362.95 | 350.20 | 357.40 | 3.3M |
| 2023-11-09 | 351.35 | 357.45 | 348.70 | 350.30 | 2.8M |
| 2023-11-08 | 341.80 | 363.40 | 341.35 | 355.15 | 7.5M |
| 2023-11-07 | 340.10 | 347.50 | 336.20 | 339.10 | 1.8M |
| 2023-11-06 | 352.10 | 352.10 | 339.60 | 341.15 | 1.8M |
| 2023-11-03 | 342.00 | 351.30 | 339.35 | 348.30 | 5.1M |
| 2023-11-02 | 344.00 | 351.25 | 331.35 | 337.25 | 18.1M |
| 2023-11-01 | 305.90 | 314.00 | 303.00 | 308.15 | 1.9M |
| 2023-10-31 | 303.15 | 306.40 | 300.20 | 304.30 | 0.7M |
| 2023-10-30 | 298.50 | 306.50 | 298.50 | 300.20 | 1.1M |
| 2023-10-27 | 297.00 | 309.20 | 295.00 | 297.65 | 1.9M |
| 2023-10-26 | 290.00 | 298.70 | 278.75 | 294.35 | 1.6M |
| 2023-10-25 | 300.60 | 307.55 | 287.85 | 291.30 | 1.6M |
| 2023-10-23 | 319.70 | 321.35 | 295.00 | 298.20 | 2.0M |
| 2023-10-20 | 319.00 | 330.75 | 317.25 | 319.70 | 1.7M |
| 2023-10-19 | 322.90 | 322.95 | 316.15 | 319.90 | 1.3M |
| 2023-10-18 | 317.00 | 328.55 | 316.05 | 325.05 | 2.7M |
| 2023-10-17 | 316.00 | 344.00 | 312.20 | 317.65 | 14.6M |
| 2023-10-16 | 309.00 | 311.80 | 305.45 | 309.15 | 1.3M |
| 2023-10-13 | 305.30 | 317.70 | 305.05 | 309.70 | 2.8M |
| 2023-10-12 | 308.00 | 316.85 | 305.00 | 312.10 | 6.6M |
| 2023-10-11 | 272.30 | 314.95 | 272.30 | 311.30 | 20.4M |
| 2023-10-10 | 269.25 | 271.90 | 268.20 | 270.15 | 0.5M |
| 2023-10-09 | 276.50 | 279.85 | 265.00 | 267.15 | 1.1M |
| 2023-10-06 | 288.00 | 290.90 | 280.75 | 282.75 | 0.9M |
| 2023-10-05 | 277.85 | 291.20 | 277.05 | 287.65 | 3.4M |
| 2023-10-04 | 278.50 | 281.30 | 273.50 | 275.65 | 1.0M |
| 2023-10-03 | 278.00 | 279.90 | 273.20 | 278.70 | 0.7M |
| 2023-09-29 | 275.90 | 280.40 | 274.00 | 278.00 | 0.9M |
| 2023-09-28 | 279.75 | 281.15 | 272.10 | 273.75 | 0.8M |
| 2023-09-27 | 279.00 | 284.50 | 276.65 | 277.90 | 0.9M |
| 2023-09-26 | 280.50 | 284.70 | 275.55 | 278.05 | 1.0M |
| 2023-09-25 | 279.00 | 290.95 | 274.25 | 282.45 | 3.5M |
| 2023-09-22 | 267.00 | 281.00 | 264.20 | 278.40 | 4.7M |
| 2023-09-21 | 272.95 | 274.60 | 263.30 | 265.60 | 1.2M |
| 2023-09-20 | 256.50 | 274.45 | 255.00 | 272.20 | 5.9M |
| 2023-09-18 | 259.80 | 261.75 | 255.00 | 256.20 | 0.6M |
| 2023-09-15 | 261.85 | 267.70 | 257.45 | 258.70 | 1.1M |
| 2023-09-14 | 256.00 | 261.80 | 255.30 | 260.65 | 0.7M |
| 2023-09-13 | 249.00 | 256.35 | 246.00 | 253.35 | 0.7M |
| 2023-09-12 | 260.65 | 262.75 | 247.20 | 251.55 | 0.9M |
| 2023-09-11 | 264.00 | 264.40 | 258.40 | 259.35 | 0.6M |
| 2023-09-08 | 265.50 | 265.90 | 261.10 | 261.80 | 0.5M |
| 2023-09-07 | 264.85 | 267.00 | 262.80 | 264.00 | 0.4M |
| 2023-09-06 | 266.90 | 269.70 | 263.10 | 264.60 | 0.7M |
| 2023-09-05 | 266.50 | 273.70 | 262.00 | 265.15 | 1.1M |
| 2023-09-04 | 270.10 | 272.65 | 263.00 | 265.25 | 0.9M |
| 2023-09-01 | 272.40 | 273.50 | 263.05 | 267.65 | 0.7M |
| 2023-08-31 | 268.25 | 272.00 | 267.55 | 271.10 | 0.8M |
| 2023-08-30 | 265.60 | 271.40 | 264.45 | 268.15 | 0.6M |
| 2023-08-29 | 263.95 | 266.60 | 262.80 | 264.15 | 0.4M |
| 2023-08-28 | 266.90 | 266.90 | 261.05 | 262.40 | 0.4M |
| 2023-08-25 | 266.30 | 268.75 | 262.40 | 264.75 | 0.4M |
| 2023-08-24 | 269.85 | 272.50 | 265.00 | 266.35 | 0.6M |
| 2023-08-23 | 272.85 | 277.00 | 267.00 | 267.70 | 0.9M |
| 2023-08-22 | 272.50 | 275.70 | 268.65 | 271.45 | 0.9M |
| 2023-08-21 | 269.00 | 275.90 | 269.00 | 270.90 | 0.7M |
| 2023-08-18 | 273.00 | 273.65 | 262.05 | 266.35 | 1.2M |
| 2023-08-17 | 273.40 | 275.00 | 270.25 | 272.20 | 0.6M |
| 2023-08-16 | 265.05 | 274.95 | 262.00 | 273.40 | 1.2M |
| 2023-08-14 | 269.00 | 269.00 | 257.05 | 265.45 | 1.0M |
| 2023-08-11 | 273.00 | 273.25 | 267.15 | 268.80 | 0.7M |
| 2023-08-10 | 271.45 | 278.70 | 269.30 | 272.20 | 1.3M |
| 2023-08-09 | 271.85 | 272.00 | 266.50 | 271.30 | 0.8M |
| 2023-08-08 | 272.35 | 272.90 | 265.15 | 269.35 | 1.4M |
| 2023-08-07 | 283.20 | 283.20 | 266.40 | 269.70 | 2.4M |
| 2023-08-04 | 266.50 | 286.15 | 260.60 | 283.20 | 8.8M |
| 2023-08-03 | 254.30 | 266.90 | 251.50 | 265.00 | 1.8M |
| 2023-08-02 | 263.20 | 263.55 | 251.00 | 254.00 | 1.1M |
| 2023-08-01 | 266.75 | 266.75 | 261.00 | 263.20 | 1.1M |
| 2023-07-31 | 264.95 | 267.70 | 259.70 | 266.15 | 2.4M |
| 2023-07-28 | 249.35 | 265.00 | 247.60 | 263.30 | 6.5M |
| 2023-07-27 | 252.85 | 254.85 | 246.40 | 248.85 | 0.9M |
| 2023-07-26 | 245.00 | 256.95 | 245.00 | 252.15 | 3.2M |
| 2023-07-25 | 243.50 | 248.90 | 241.05 | 241.95 | 0.8M |
| 2023-07-24 | 245.10 | 249.15 | 240.50 | 242.75 | 0.7M |
| 2023-07-21 | 246.60 | 248.00 | 244.10 | 245.10 | 0.8M |
| 2023-07-20 | 244.30 | 250.25 | 244.00 | 247.95 | 1.2M |
| 2023-07-19 | 246.30 | 247.35 | 243.65 | 244.30 | 0.9M |
| 2023-07-18 | 249.00 | 253.90 | 244.10 | 245.25 | 1.7M |
| 2023-07-17 | 251.20 | 254.00 | 246.95 | 247.45 | 1.0M |
| 2023-07-14 | 245.10 | 252.00 | 243.65 | 250.25 | 1.7M |
| 2023-07-13 | 253.55 | 254.65 | 242.05 | 243.65 | 1.3M |
| 2023-07-12 | 250.70 | 257.40 | 250.45 | 252.55 | 1.7M |
| 2023-07-11 | 250.30 | 252.20 | 247.00 | 250.00 | 1.7M |
| 2023-07-10 | 248.10 | 255.80 | 245.10 | 249.40 | 3.8M |
| 2023-07-07 | 252.20 | 254.80 | 245.15 | 247.00 | 3.6M |
| 2023-07-06 | 239.50 | 261.40 | 236.85 | 256.45 | 11.6M |
| 2023-07-05 | 235.20 | 243.50 | 231.20 | 241.30 | 4.2M |
| 2023-07-04 | 235.00 | 243.60 | 230.00 | 234.65 | 3.2M |
| 2023-07-03 | 236.40 | 240.00 | 227.75 | 235.40 | 5.0M |
| 2023-06-30 | 208.35 | 242.90 | 208.05 | 236.75 | 14.6M |
| 2023-06-28 | 208.80 | 213.40 | 206.25 | 207.35 | 2.2M |
| 2023-06-27 | 202.00 | 210.40 | 201.20 | 209.35 | 3.8M |
| 2023-06-26 | 193.55 | 202.95 | 192.55 | 201.20 | 3.0M |
| 2023-06-23 | 195.45 | 196.40 | 192.10 | 193.60 | 0.9M |
| 2023-06-22 | 197.30 | 199.50 | 194.05 | 195.60 | 1.9M |
| 2023-06-21 | 191.05 | 197.45 | 190.85 | 195.45 | 2.3M |
| 2023-06-20 | 191.05 | 191.75 | 188.30 | 190.60 | 0.8M |
| 2023-06-19 | 190.25 | 193.85 | 190.00 | 190.80 | 1.4M |
| 2023-06-16 | 190.65 | 192.20 | 189.10 | 189.50 | 0.8M |
| 2023-06-15 | 189.65 | 193.00 | 189.60 | 190.10 | 1.1M |
| 2023-06-14 | 191.00 | 191.80 | 188.00 | 189.10 | 0.5M |
| 2023-06-13 | 190.95 | 192.60 | 188.60 | 190.85 | 2.0M |
| 2023-06-12 | 188.00 | 191.25 | 186.75 | 189.70 | 1.6M |
| 2023-06-09 | 186.45 | 189.50 | 185.80 | 187.40 | 1.5M |
| 2023-06-08 | 185.65 | 188.50 | 185.10 | 185.90 | 1.0M |
| 2023-06-07 | 184.95 | 187.35 | 183.35 | 185.25 | 1.0M |
| 2023-06-06 | 184.65 | 186.45 | 183.20 | 184.35 | 0.4M |
| 2023-06-05 | 187.60 | 187.70 | 184.15 | 184.70 | 0.7M |
| 2023-06-02 | 188.00 | 188.75 | 185.50 | 186.55 | 0.7M |
| 2023-06-01 | 185.00 | 189.30 | 185.00 | 187.85 | 1.7M |
| 2023-05-31 | 180.85 | 185.80 | 180.05 | 184.80 | 1.4M |
| 2023-05-30 | 183.25 | 183.80 | 179.55 | 180.90 | 1.2M |
| 2023-05-29 | 183.20 | 184.30 | 181.65 | 182.85 | 0.8M |
| 2023-05-26 | 182.60 | 184.20 | 181.80 | 182.50 | 1.0M |
| 2023-05-25 | 182.30 | 186.50 | 181.40 | 182.05 | 2.3M |
| 2023-05-24 | 179.00 | 184.00 | 177.95 | 181.80 | 3.2M |
| 2023-05-23 | 179.25 | 181.40 | 177.00 | 179.10 | 2.4M |
| 2023-05-22 | 175.00 | 179.50 | 174.70 | 178.55 | 2.3M |
| 2023-05-19 | 182.20 | 185.70 | 173.50 | 174.05 | 4.9M |
| 2023-05-18 | 200.80 | 202.00 | 178.85 | 180.95 | 11.3M |
| 2023-05-17 | 199.25 | 200.60 | 196.55 | 199.60 | 1.1M |
| 2023-05-16 | 197.00 | 202.80 | 196.55 | 198.75 | 1.9M |
| 2023-05-15 | 201.50 | 201.60 | 194.70 | 196.25 | 1.2M |
| 2023-05-12 | 197.00 | 202.65 | 196.10 | 201.45 | 2.5M |
| 2023-05-11 | 196.90 | 201.70 | 196.20 | 198.20 | 1.6M |
| 2023-05-10 | 198.00 | 198.90 | 191.10 | 196.40 | 1.7M |
| 2023-05-09 | 202.00 | 203.55 | 196.10 | 197.20 | 2.1M |
| 2023-05-08 | 206.30 | 207.00 | 200.20 | 201.55 | 2.7M |
| 2023-05-05 | 196.25 | 208.45 | 195.35 | 205.05 | 9.7M |
| 2023-05-04 | 197.75 | 199.80 | 194.05 | 194.95 | 5.3M |
| 2023-05-03 | 182.20 | 197.40 | 182.00 | 194.60 | 8.2M |
| 2023-05-02 | 180.00 | 183.35 | 179.50 | 181.45 | 2.0M |
| 2023-04-28 | 170.90 | 181.30 | 170.55 | 178.60 | 4.5M |
| 2023-04-27 | 166.70 | 173.70 | 166.35 | 170.90 | 2.7M |
| 2023-04-26 | 165.70 | 167.00 | 165.10 | 165.80 | 0.3M |
| 2023-04-25 | 165.60 | 168.20 | 165.00 | 165.70 | 0.7M |
| 2023-04-24 | 164.80 | 166.30 | 163.20 | 164.70 | 0.8M |
| 2023-04-21 | 168.10 | 168.50 | 163.20 | 164.15 | 0.6M |
| 2023-04-20 | 170.40 | 170.50 | 166.35 | 167.45 | 0.8M |
| 2023-04-19 | 166.95 | 173.40 | 165.55 | 169.60 | 2.4M |
| 2023-04-18 | 163.45 | 170.80 | 163.30 | 166.55 | 3.1M |
| 2023-04-17 | 162.50 | 165.35 | 161.55 | 163.20 | 1.0M |
| 2023-04-13 | 163.45 | 163.50 | 161.60 | 162.45 | 0.4M |
| 2023-04-12 | 164.90 | 167.80 | 162.25 | 162.95 | 1.0M |
| 2023-04-11 | 162.85 | 165.80 | 162.10 | 164.90 | 0.9M |
| 2023-04-10 | 165.10 | 166.70 | 160.20 | 161.95 | 1.2M |
| 2023-04-06 | 163.50 | 166.90 | 160.10 | 166.10 | 2.1M |
| 2023-04-05 | 155.20 | 166.40 | 154.40 | 163.45 | 4.2M |
| 2023-04-03 | 155.50 | 158.55 | 153.55 | 154.25 | 1.6M |
| 2023-03-31 | 158.15 | 161.00 | 153.35 | 155.00 | 1.3M |
| 2023-03-29 | 155.00 | 159.40 | 152.20 | 158.15 | 2.0M |
| 2023-03-28 | 152.40 | 156.80 | 148.25 | 154.55 | 2.3M |
| 2023-03-27 | 156.20 | 156.75 | 150.50 | 151.80 | 2.4M |
| 2023-03-24 | 167.00 | 167.00 | 151.40 | 155.20 | 6.9M |
| 2023-03-23 | 150.20 | 170.20 | 149.35 | 167.85 | 11.9M |
| 2023-03-22 | 144.50 | 152.00 | 144.25 | 150.15 | 2.3M |
| 2023-03-21 | 144.95 | 145.30 | 143.50 | 144.30 | 0.4M |
| 2023-03-20 | 146.55 | 146.55 | 141.65 | 144.20 | 0.6M |
| 2023-03-17 | 147.55 | 150.20 | 146.00 | 146.55 | 0.8M |
| 2023-03-16 | 149.00 | 152.00 | 145.30 | 146.60 | 1.2M |
| 2023-03-15 | 154.00 | 154.00 | 148.05 | 149.05 | 0.7M |
| 2023-03-14 | 153.60 | 153.60 | 149.30 | 150.85 | 0.7M |
| 2023-03-13 | 155.80 | 156.25 | 152.00 | 152.80 | 0.7M |
| 2023-03-10 | 153.60 | 156.65 | 150.50 | 155.85 | 0.6M |
| 2023-03-09 | 155.55 | 157.50 | 153.60 | 154.40 | 0.7M |
| 2023-03-08 | 153.45 | 156.05 | 151.45 | 155.25 | 0.8M |
| 2023-03-06 | 151.00 | 155.10 | 150.60 | 153.65 | 0.8M |
| 2023-03-03 | 148.95 | 151.00 | 148.00 | 150.25 | 1.0M |
| 2023-03-02 | 150.50 | 150.50 | 147.00 | 147.65 | 0.4M |
| 2023-03-01 | 147.40 | 150.70 | 146.00 | 149.85 | 0.6M |
| 2023-02-28 | 146.40 | 148.55 | 144.80 | 147.35 | 0.6M |
| 2023-02-27 | 148.30 | 148.40 | 143.25 | 145.40 | 0.7M |
| 2023-02-24 | 149.15 | 151.95 | 147.35 | 148.50 | 0.6M |
| 2023-02-23 | 151.70 | 152.50 | 146.10 | 149.15 | 1.1M |
| 2023-02-22 | 154.50 | 154.50 | 152.00 | 152.30 | 0.4M |
| 2023-02-21 | 156.00 | 156.50 | 153.40 | 154.40 | 0.8M |
| 2023-02-20 | 154.45 | 156.00 | 152.40 | 152.65 | 0.6M |
| 2023-02-17 | 156.65 | 156.65 | 153.50 | 154.00 | 0.4M |
| 2023-02-16 | 154.00 | 157.00 | 153.30 | 156.45 | 0.8M |
| 2023-02-15 | 153.90 | 155.90 | 152.15 | 152.70 | 0.7M |
| 2023-02-14 | 155.20 | 155.75 | 152.00 | 152.65 | 0.6M |
| 2023-02-13 | 155.75 | 157.20 | 154.00 | 154.70 | 0.8M |
| 2023-02-10 | 153.45 | 156.90 | 153.30 | 155.45 | 0.8M |
| 2023-02-09 | 157.00 | 157.20 | 153.10 | 153.90 | 0.9M |
| 2023-02-08 | 154.00 | 158.90 | 152.00 | 156.85 | 1.6M |
| 2023-02-07 | 161.25 | 161.25 | 154.95 | 155.50 | 1.5M |
| 2023-02-06 | 166.00 | 166.65 | 158.00 | 160.15 | 2.3M |
| 2023-02-03 | 167.00 | 171.00 | 162.50 | 167.65 | 1.7M |
| 2023-02-02 | 164.50 | 169.50 | 160.55 | 164.90 | 1.1M |
| 2023-02-01 | 169.20 | 172.90 | 162.80 | 164.55 | 1.3M |
| 2023-01-31 | 163.60 | 169.00 | 162.05 | 168.00 | 1.1M |
| 2023-01-30 | 162.40 | 166.00 | 160.25 | 162.60 | 1.0M |
| 2023-01-27 | 166.00 | 169.00 | 157.20 | 162.30 | 1.7M |
| 2023-01-25 | 161.40 | 165.95 | 160.60 | 164.80 | 2.3M |
| 2023-01-24 | 168.85 | 169.20 | 159.55 | 160.50 | 3.1M |
| 2023-01-23 | 178.70 | 178.80 | 167.00 | 168.15 | 2.3M |
| 2023-01-20 | 181.75 | 182.25 | 176.10 | 177.10 | 0.6M |
| 2023-01-19 | 181.75 | 182.95 | 180.60 | 181.75 | 0.4M |
| 2023-01-18 | 181.50 | 185.00 | 181.05 | 182.10 | 0.8M |
| 2023-01-17 | 183.60 | 184.40 | 180.00 | 181.30 | 0.5M |
| 2023-01-16 | 185.00 | 186.50 | 182.35 | 183.55 | 0.6M |
| 2023-01-13 | 181.95 | 186.75 | 181.45 | 184.85 | 1.2M |
| 2023-01-12 | 187.35 | 187.35 | 180.00 | 181.05 | 1.1M |
| 2023-01-11 | 186.00 | 188.50 | 183.55 | 186.50 | 0.9M |
| 2023-01-10 | 189.30 | 189.85 | 184.20 | 185.05 | 1.2M |
| 2023-01-09 | 193.05 | 194.60 | 187.80 | 188.95 | 1.4M |
| 2023-01-06 | 198.40 | 201.00 | 190.30 | 191.75 | 4.8M |
| 2023-01-05 | 186.35 | 199.00 | 185.60 | 197.85 | 10.5M |
| 2023-01-04 | 190.20 | 191.55 | 184.20 | 185.55 | 0.9M |
| 2023-01-03 | 186.50 | 189.65 | 185.80 | 188.35 | 0.7M |
| 2023-01-02 | 185.60 | 189.85 | 185.55 | 186.10 | 0.6M |