425.35
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 460.00 | 460.00 | 423.00 | 425.35 | 0.2M |
| 2025-09-25 | 463.25 | 464.85 | 459.35 | 461.90 | 0.1M |
| 2025-09-24 | 463.40 | 465.90 | 453.90 | 462.50 | 0.1M |
| 2025-09-23 | 470.15 | 471.70 | 462.50 | 463.95 | 0.1M |
| 2025-09-22 | 465.45 | 479.55 | 459.70 | 468.30 | 0.2M |
| 2025-09-19 | 457.20 | 469.45 | 455.30 | 466.55 | 0.1M |
| 2025-09-18 | 464.45 | 464.45 | 448.80 | 456.20 | 0.1M |
| 2025-09-17 | 468.50 | 474.15 | 460.10 | 462.40 | 0.1M |
| 2025-09-16 | 465.90 | 481.50 | 462.10 | 466.55 | 0.1M |
| 2025-09-15 | 465.05 | 483.90 | 459.90 | 466.95 | 0.1M |
| 2025-09-12 | 460.70 | 467.00 | 452.65 | 465.05 | 0.1M |
| 2025-09-11 | 465.95 | 468.45 | 457.00 | 459.80 | 0.1M |
| 2025-09-10 | 463.60 | 470.00 | 459.00 | 464.95 | 0.1M |
| 2025-09-09 | 465.00 | 469.20 | 459.40 | 462.60 | 0.0M |
| 2025-09-08 | 464.25 | 471.95 | 457.60 | 465.70 | 0.1M |
| 2025-09-05 | 454.45 | 466.00 | 454.45 | 464.45 | 0.0M |
| 2025-09-04 | 475.80 | 476.10 | 454.15 | 457.35 | 0.1M |
| 2025-09-03 | 471.70 | 481.60 | 465.85 | 472.60 | 0.2M |
| 2025-09-02 | 470.95 | 473.80 | 465.10 | 472.60 | 0.1M |
| 2025-09-01 | 467.70 | 473.95 | 464.45 | 471.10 | 0.1M |
| 2025-08-29 | 469.70 | 475.00 | 460.00 | 467.75 | 0.2M |
| 2025-08-28 | 460.30 | 474.45 | 451.25 | 469.70 | 0.3M |
| 2025-08-26 | 442.95 | 468.30 | 436.00 | 460.30 | 0.9M |
| 2025-08-25 | 421.00 | 449.00 | 416.30 | 442.95 | 0.4M |
| 2025-08-22 | 413.00 | 423.35 | 410.35 | 417.15 | 0.2M |
| 2025-08-21 | 403.00 | 418.50 | 403.00 | 409.90 | 0.3M |
| 2025-08-20 | 410.00 | 413.80 | 399.15 | 402.35 | 0.1M |
| 2025-08-19 | 402.90 | 410.75 | 401.30 | 408.60 | 0.1M |
| 2025-08-18 | 415.00 | 417.85 | 407.05 | 408.45 | 0.0M |
| 2025-08-14 | 408.25 | 415.85 | 403.25 | 406.50 | 0.1M |
| 2025-08-13 | 413.90 | 419.20 | 405.50 | 407.95 | 0.1M |
| 2025-08-12 | 411.50 | 417.80 | 409.10 | 410.75 | 0.1M |
| 2025-08-11 | 408.00 | 416.00 | 405.60 | 408.65 | 0.1M |
| 2025-08-08 | 409.50 | 413.20 | 401.50 | 403.85 | 0.1M |
| 2025-08-07 | 406.00 | 416.00 | 404.55 | 409.25 | 0.1M |
| 2025-08-06 | 411.40 | 416.75 | 403.20 | 406.80 | 0.1M |
| 2025-08-05 | 418.00 | 421.70 | 409.50 | 411.40 | 0.1M |
| 2025-08-04 | 412.10 | 420.45 | 410.70 | 413.85 | 0.1M |
| 2025-08-01 | 412.80 | 425.00 | 411.00 | 412.50 | 0.1M |
| 2025-07-31 | 417.70 | 431.95 | 410.05 | 415.05 | 0.2M |
| 2025-07-30 | 402.05 | 426.45 | 402.05 | 420.75 | 0.3M |
| 2025-07-29 | 445.00 | 455.90 | 404.00 | 415.30 | 1.0M |
| 2025-07-28 | 446.90 | 456.35 | 435.10 | 445.35 | 0.3M |
| 2025-07-25 | 440.60 | 455.90 | 440.30 | 445.10 | 0.1M |
| 2025-07-24 | 448.10 | 454.40 | 437.10 | 445.05 | 0.2M |
| 2025-07-23 | 452.50 | 457.85 | 441.50 | 447.10 | 0.2M |
| 2025-07-22 | 450.40 | 459.00 | 447.50 | 452.45 | 0.1M |
| 2025-07-21 | 447.00 | 452.00 | 444.00 | 448.70 | 0.1M |
| 2025-07-18 | 455.00 | 457.35 | 445.35 | 448.00 | 0.1M |
| 2025-07-17 | 455.50 | 463.20 | 452.70 | 454.95 | 0.1M |
| 2025-07-16 | 462.80 | 465.60 | 456.10 | 457.90 | 0.1M |
| 2025-07-15 | 457.00 | 464.90 | 457.00 | 462.80 | 0.1M |
| 2025-07-14 | 451.00 | 459.50 | 442.00 | 457.80 | 0.2M |
| 2025-07-11 | 470.00 | 470.15 | 451.40 | 455.55 | 0.2M |
| 2025-07-10 | 474.85 | 479.20 | 462.00 | 469.75 | 0.2M |
| 2025-07-09 | 485.00 | 496.00 | 468.30 | 472.50 | 0.4M |
| 2025-07-08 | 480.00 | 487.95 | 476.70 | 484.15 | 0.1M |
| 2025-07-07 | 480.00 | 488.90 | 477.55 | 479.25 | 0.2M |
| 2025-07-04 | 477.40 | 489.90 | 475.90 | 481.55 | 0.2M |
| 2025-07-03 | 483.95 | 485.50 | 474.60 | 477.05 | 0.2M |
| 2025-07-02 | 494.90 | 497.55 | 478.25 | 481.25 | 0.5M |
| 2025-07-01 | 464.00 | 494.95 | 459.20 | 492.40 | 1.9M |
| 2025-06-30 | 461.90 | 470.00 | 460.45 | 464.50 | 0.3M |
| 2025-06-27 | 463.50 | 465.20 | 455.75 | 458.80 | 0.2M |
| 2025-06-26 | 462.90 | 475.00 | 455.10 | 459.00 | 0.5M |
| 2025-06-25 | 450.75 | 464.00 | 450.20 | 460.65 | 0.2M |
| 2025-06-24 | 465.10 | 465.65 | 448.00 | 451.60 | 0.3M |
| 2025-06-23 | 439.00 | 475.00 | 437.20 | 465.15 | 0.9M |
| 2025-06-20 | 443.90 | 448.80 | 435.20 | 438.70 | 0.1M |
| 2025-06-19 | 453.40 | 458.10 | 437.35 | 445.70 | 0.3M |
| 2025-06-18 | 462.90 | 463.40 | 448.15 | 450.10 | 0.1M |
| 2025-06-17 | 454.95 | 470.00 | 452.60 | 461.05 | 0.6M |
| 2025-06-16 | 454.85 | 462.15 | 448.20 | 455.35 | 0.2M |
| 2025-06-13 | 449.75 | 460.00 | 442.25 | 457.10 | 0.2M |
| 2025-06-12 | 462.95 | 465.00 | 454.00 | 456.30 | 0.3M |
| 2025-06-11 | 470.00 | 472.20 | 457.20 | 459.80 | 0.7M |
| 2025-06-10 | 458.70 | 468.00 | 451.35 | 456.70 | 0.3M |
| 2025-06-09 | 465.60 | 471.70 | 452.70 | 458.60 | 0.5M |
| 2025-06-06 | 440.00 | 471.70 | 439.65 | 461.90 | 1.1M |
| 2025-06-05 | 434.50 | 443.70 | 434.45 | 437.60 | 0.2M |
| 2025-06-04 | 437.60 | 446.00 | 427.80 | 435.55 | 0.3M |
| 2025-06-03 | 434.00 | 447.00 | 434.00 | 442.00 | 0.5M |
| 2025-06-02 | 407.85 | 434.70 | 404.45 | 431.40 | 0.7M |
| 2025-05-30 | 405.90 | 412.45 | 403.15 | 408.25 | 0.2M |
| 2025-05-29 | 412.00 | 413.35 | 404.20 | 405.55 | 0.1M |
| 2025-05-28 | 408.85 | 414.00 | 405.00 | 406.50 | 0.2M |
| 2025-05-27 | 404.95 | 411.40 | 403.50 | 408.20 | 0.3M |
| 2025-05-26 | 425.00 | 425.00 | 400.35 | 404.25 | 1.3M |
| 2025-05-23 | 382.10 | 394.30 | 382.10 | 389.20 | 0.1M |
| 2025-05-22 | 395.90 | 397.95 | 382.90 | 385.00 | 0.2M |
| 2025-05-21 | 387.90 | 398.00 | 385.15 | 392.70 | 0.5M |
| 2025-05-20 | 383.95 | 394.65 | 382.10 | 387.15 | 0.6M |
| 2025-05-19 | 377.90 | 389.75 | 376.10 | 382.40 | 0.6M |
| 2025-05-16 | 361.00 | 378.90 | 352.35 | 374.25 | 0.8M |
| 2025-05-15 | 367.00 | 367.00 | 357.50 | 360.10 | 0.4M |
| 2025-05-14 | 345.15 | 367.00 | 341.65 | 363.65 | 0.9M |
| 2025-05-13 | 339.50 | 351.15 | 338.10 | 344.25 | 0.4M |
| 2025-05-12 | 337.80 | 342.00 | 335.00 | 339.70 | 0.2M |
| 2025-05-09 | 331.25 | 337.65 | 331.00 | 331.85 | 0.1M |
| 2025-05-08 | 340.00 | 347.20 | 335.25 | 336.20 | 0.1M |
| 2025-05-07 | 332.00 | 338.70 | 331.05 | 337.35 | 0.1M |
| 2025-05-06 | 339.75 | 340.30 | 326.55 | 332.00 | 0.2M |
| 2025-05-05 | 336.35 | 343.05 | 335.55 | 339.00 | 0.1M |
| 2025-05-02 | 336.00 | 340.85 | 333.65 | 336.35 | 0.1M |
| 2025-04-30 | 339.00 | 344.80 | 335.75 | 337.05 | 0.3M |
| 2025-04-29 | 339.90 | 348.90 | 335.80 | 339.05 | 0.3M |
| 2025-04-28 | 340.00 | 344.50 | 335.75 | 338.05 | 0.2M |
| 2025-04-25 | 344.20 | 344.80 | 335.55 | 337.75 | 0.2M |
| 2025-04-24 | 340.05 | 351.40 | 337.20 | 341.40 | 0.4M |
| 2025-04-23 | 342.60 | 346.45 | 333.65 | 340.05 | 0.3M |
| 2025-04-22 | 347.15 | 353.15 | 338.05 | 340.85 | 0.5M |
| 2025-04-21 | 337.45 | 347.85 | 336.50 | 346.10 | 0.5M |
| 2025-04-17 | 333.30 | 339.00 | 332.40 | 335.20 | 0.1M |
| 2025-04-16 | 338.00 | 339.95 | 329.40 | 333.30 | 0.2M |
| 2025-04-15 | 332.10 | 340.85 | 332.05 | 337.80 | 0.3M |
| 2025-04-11 | 333.90 | 337.75 | 326.95 | 330.15 | 0.1M |
| 2025-04-09 | 331.15 | 332.35 | 325.20 | 327.45 | 0.1M |
| 2025-04-08 | 328.00 | 332.90 | 324.10 | 331.15 | 0.1M |
| 2025-04-07 | 311.40 | 324.70 | 311.40 | 323.00 | 0.3M |
| 2025-04-04 | 336.00 | 336.00 | 325.15 | 331.75 | 0.1M |
| 2025-04-03 | 327.20 | 341.10 | 327.20 | 336.50 | 0.2M |
| 2025-04-02 | 326.60 | 336.00 | 323.50 | 332.45 | 0.2M |
| 2025-04-01 | 323.10 | 328.20 | 323.10 | 325.70 | 0.1M |
| 2025-03-28 | 327.00 | 333.45 | 323.00 | 323.80 | 0.2M |
| 2025-03-27 | 326.40 | 329.70 | 321.05 | 326.75 | 0.4M |
| 2025-03-26 | 328.05 | 334.10 | 325.20 | 326.35 | 0.2M |
| 2025-03-25 | 338.85 | 342.30 | 327.00 | 328.80 | 0.3M |
| 2025-03-24 | 339.30 | 341.20 | 333.50 | 336.75 | 0.4M |
| 2025-03-21 | 342.90 | 351.05 | 335.75 | 337.85 | 0.5M |
| 2025-03-20 | 341.85 | 348.45 | 337.45 | 339.30 | 0.3M |
| 2025-03-19 | 342.45 | 348.85 | 338.10 | 341.85 | 0.3M |
| 2025-03-18 | 342.40 | 345.00 | 335.00 | 340.45 | 0.5M |
| 2025-03-17 | 360.00 | 360.00 | 335.70 | 342.40 | 1.8M |
| 2025-03-13 | 333.95 | 355.00 | 324.90 | 346.65 | 3.0M |
| 2025-03-12 | 315.00 | 342.40 | 312.80 | 338.75 | 2.1M |
| 2025-03-11 | 290.10 | 327.20 | 288.10 | 317.40 | 2.5M |
| 2025-03-10 | 281.55 | 303.50 | 281.55 | 285.90 | 1.5M |
| 2025-03-07 | 282.45 | 286.45 | 274.10 | 276.10 | 0.1M |
| 2025-03-06 | 275.00 | 287.90 | 270.80 | 282.65 | 0.2M |
| 2025-03-05 | 257.25 | 274.00 | 257.25 | 270.80 | 0.3M |
| 2025-03-04 | 247.90 | 265.00 | 243.60 | 259.15 | 0.3M |
| 2025-03-03 | 251.25 | 258.70 | 239.00 | 249.90 | 0.3M |
| 2025-02-28 | 252.00 | 253.55 | 245.10 | 250.00 | 0.2M |
| 2025-02-27 | 260.50 | 261.90 | 247.15 | 251.00 | 0.1M |
| 2025-02-25 | 265.90 | 268.00 | 258.10 | 259.55 | 0.1M |
| 2025-02-24 | 269.65 | 271.05 | 262.25 | 265.90 | 0.1M |
| 2025-02-21 | 269.90 | 282.90 | 268.40 | 272.35 | 0.1M |
| 2025-02-20 | 267.00 | 271.80 | 264.10 | 268.05 | 0.1M |
| 2025-02-19 | 258.00 | 269.55 | 255.05 | 266.95 | 0.1M |
| 2025-02-18 | 267.00 | 267.00 | 252.20 | 258.20 | 0.2M |
| 2025-02-17 | 272.25 | 274.00 | 258.00 | 265.05 | 0.2M |
| 2025-02-14 | 290.95 | 290.95 | 272.00 | 274.40 | 0.2M |
| 2025-02-13 | 295.85 | 300.95 | 288.00 | 291.00 | 0.1M |
| 2025-02-12 | 298.00 | 300.00 | 282.30 | 295.85 | 0.6M |
| 2025-02-11 | 295.90 | 301.90 | 283.10 | 285.60 | 0.3M |
| 2025-02-10 | 300.50 | 304.80 | 292.10 | 293.70 | 0.1M |
| 2025-02-07 | 301.10 | 322.00 | 295.95 | 300.50 | 0.5M |
| 2025-02-06 | 302.00 | 312.65 | 299.20 | 306.55 | 0.3M |
| 2025-02-05 | 280.80 | 309.90 | 277.50 | 301.80 | 0.9M |
| 2025-02-04 | 277.15 | 281.95 | 273.00 | 276.65 | 0.2M |
| 2025-02-03 | 283.20 | 283.80 | 272.55 | 274.70 | 0.2M |
| 2025-02-01 | 288.00 | 290.95 | 280.05 | 281.20 | 0.1M |
| 2025-01-31 | 286.50 | 293.00 | 282.55 | 285.50 | 0.2M |
| 2025-01-30 | 291.30 | 301.90 | 280.25 | 282.75 | 0.2M |
| 2025-01-29 | 284.90 | 293.55 | 284.90 | 289.85 | 0.1M |
| 2025-01-28 | 294.70 | 294.70 | 275.75 | 283.40 | 0.1M |
| 2025-01-27 | 302.50 | 303.25 | 286.00 | 287.60 | 0.1M |
| 2025-01-24 | 318.85 | 321.95 | 302.00 | 303.45 | 0.1M |
| 2025-01-23 | 320.00 | 323.85 | 314.75 | 316.25 | 0.1M |
| 2025-01-22 | 320.05 | 326.70 | 317.70 | 323.00 | 0.2M |
| 2025-01-21 | 311.10 | 329.00 | 311.05 | 322.15 | 0.5M |
| 2025-01-20 | 318.95 | 323.45 | 309.45 | 310.45 | 0.2M |
| 2025-01-17 | 303.00 | 331.50 | 303.00 | 318.70 | 0.3M |
| 2025-01-16 | 300.35 | 310.00 | 300.35 | 308.05 | 0.1M |
| 2025-01-15 | 298.65 | 319.90 | 297.15 | 298.70 | 0.3M |
| 2025-01-14 | 303.55 | 306.20 | 269.80 | 294.25 | 0.3M |
| 2025-01-13 | 318.00 | 320.50 | 297.10 | 300.15 | 0.1M |
| 2025-01-10 | 334.05 | 334.95 | 319.10 | 320.60 | 0.1M |
| 2025-01-09 | 338.05 | 342.90 | 331.00 | 334.25 | 0.1M |
| 2025-01-08 | 344.20 | 346.00 | 335.10 | 338.00 | 0.1M |
| 2025-01-07 | 350.50 | 351.85 | 343.05 | 344.00 | 0.1M |
| 2025-01-06 | 358.00 | 358.00 | 342.60 | 347.10 | 0.2M |
| 2025-01-03 | 358.75 | 365.40 | 356.00 | 357.35 | 0.1M |
| 2025-01-02 | 356.90 | 361.15 | 354.75 | 359.15 | 0.2M |
| 2025-01-01 | 357.25 | 359.80 | 355.05 | 356.25 | 0.1M |