417.60
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 | 398.30 | 422.00 | 390.00 | 417.60 | 0.2M |
| 2025-09-25 | 398.00 | 404.80 | 396.00 | 401.10 | 0.1M |
| 2025-09-24 | 407.70 | 407.70 | 396.50 | 399.25 | 0.1M |
| 2025-09-23 | 399.75 | 399.75 | 394.05 | 394.95 | 0.0M |
| 2025-09-22 | 396.50 | 409.00 | 395.00 | 395.50 | 0.0M |
| 2025-09-19 | 393.50 | 398.80 | 385.00 | 394.80 | 0.1M |
| 2025-09-18 | 374.80 | 393.80 | 368.50 | 387.25 | 0.0M |
| 2025-09-17 | 377.50 | 377.50 | 367.00 | 367.15 | 0.0M |
| 2025-09-16 | 374.00 | 376.90 | 368.00 | 368.00 | 0.1M |
| 2025-09-15 | 370.60 | 374.95 | 362.00 | 368.50 | 0.0M |
| 2025-09-12 | 362.10 | 377.80 | 356.00 | 375.60 | 0.1M |
| 2025-09-11 | 367.50 | 367.50 | 360.40 | 362.60 | 0.0M |
| 2025-09-10 | 368.50 | 368.50 | 361.05 | 363.00 | 0.0M |
| 2025-09-09 | 370.50 | 370.50 | 363.00 | 363.60 | 0.0M |
| 2025-09-08 | 372.00 | 372.00 | 363.60 | 363.60 | 0.0M |
| 2025-09-05 | 372.50 | 372.50 | 360.05 | 367.00 | 0.0M |
| 2025-09-04 | 357.50 | 363.95 | 353.00 | 363.15 | 0.0M |
| 2025-09-03 | 361.45 | 368.00 | 356.00 | 359.90 | 0.0M |
| 2025-09-02 | 357.05 | 369.50 | 350.10 | 360.25 | 0.1M |
| 2025-09-01 | 375.00 | 375.00 | 359.00 | 361.70 | 0.0M |
| 2025-08-29 | 355.00 | 363.90 | 355.00 | 363.65 | 0.1M |
| 2025-08-28 | 357.75 | 357.75 | 351.50 | 352.10 | 0.0M |
| 2025-08-26 | 359.50 | 359.50 | 352.50 | 354.30 | 0.0M |
| 2025-08-25 | 359.00 | 359.95 | 354.25 | 356.50 | 0.0M |
| 2025-08-22 | 349.45 | 358.50 | 348.00 | 354.80 | 0.0M |
| 2025-08-21 | 350.00 | 350.00 | 346.00 | 348.75 | 0.0M |
| 2025-08-20 | 344.75 | 347.50 | 340.10 | 345.65 | 0.0M |
| 2025-08-19 | 336.05 | 344.60 | 334.50 | 341.50 | 0.1M |
| 2025-08-18 | 329.50 | 337.00 | 324.50 | 334.35 | 0.1M |
| 2025-08-14 | 328.50 | 334.00 | 322.10 | 324.60 | 0.0M |
| 2025-08-13 | 321.25 | 330.00 | 321.00 | 323.75 | 0.1M |
| 2025-08-12 | 327.50 | 327.50 | 315.00 | 321.00 | 0.1M |
| 2025-08-11 | 325.80 | 325.80 | 320.05 | 324.50 | 0.0M |
| 2025-08-08 | 327.70 | 327.70 | 320.00 | 322.25 | 0.0M |
| 2025-08-07 | 327.80 | 327.80 | 319.75 | 320.00 | 0.0M |
| 2025-08-06 | 331.00 | 331.00 | 319.50 | 319.75 | 0.0M |
| 2025-08-05 | 321.50 | 328.00 | 319.00 | 320.70 | 0.0M |
| 2025-08-04 | 329.80 | 329.80 | 320.50 | 322.65 | 0.0M |
| 2025-08-01 | 330.00 | 330.00 | 320.00 | 320.25 | 0.0M |
| 2025-07-31 | 330.50 | 330.50 | 321.00 | 324.75 | 0.0M |
| 2025-07-30 | 336.50 | 336.50 | 325.00 | 326.30 | 0.0M |
| 2025-07-29 | 332.25 | 334.75 | 326.00 | 328.00 | 0.0M |
| 2025-07-28 | 338.00 | 338.00 | 327.50 | 328.55 | 0.0M |
| 2025-07-25 | 331.50 | 331.50 | 330.75 | 330.75 | 0.0M |
| 2025-07-24 | 333.80 | 333.80 | 331.25 | 333.00 | 0.0M |
| 2025-07-23 | 338.25 | 338.25 | 331.00 | 331.00 | 0.0M |
| 2025-07-22 | 341.80 | 341.80 | 331.00 | 332.50 | 0.0M |
| 2025-07-21 | 333.50 | 335.00 | 331.00 | 334.00 | 0.0M |
| 2025-07-18 | 337.80 | 337.80 | 336.00 | 336.00 | 0.0M |
| 2025-07-17 | 339.50 | 339.50 | 332.05 | 332.25 | 0.0M |
| 2025-07-16 | 336.00 | 339.50 | 332.25 | 335.35 | 0.0M |
| 2025-07-15 | 333.50 | 337.50 | 332.25 | 332.25 | 0.0M |
| 2025-07-14 | 345.00 | 345.00 | 332.00 | 336.10 | 0.0M |
| 2025-07-11 | 345.00 | 345.00 | 330.25 | 338.90 | 0.0M |
| 2025-07-10 | 329.50 | 332.80 | 319.05 | 332.60 | 0.1M |
| 2025-07-09 | 314.05 | 324.50 | 313.00 | 322.15 | 0.1M |
| 2025-07-08 | 318.40 | 318.40 | 314.05 | 314.05 | 0.0M |
| 2025-07-07 | 321.00 | 321.00 | 314.80 | 314.80 | 0.0M |
| 2025-07-04 | 317.00 | 320.80 | 315.00 | 315.25 | 0.0M |
| 2025-07-03 | 318.00 | 318.00 | 314.00 | 316.95 | 0.0M |
| 2025-07-02 | 315.25 | 318.70 | 312.15 | 317.70 | 0.0M |
| 2025-07-01 | 308.55 | 318.00 | 305.00 | 315.90 | 0.0M |
| 2025-06-30 | 301.00 | 309.50 | 301.00 | 306.50 | 0.0M |
| 2025-06-27 | 302.00 | 302.00 | 292.50 | 299.75 | 0.0M |
| 2025-06-26 | 302.00 | 302.00 | 288.20 | 288.75 | 0.1M |
| 2025-06-25 | 306.30 | 306.30 | 300.00 | 300.05 | 0.0M |
| 2025-06-24 | 304.85 | 307.90 | 302.25 | 302.50 | 0.0M |
| 2025-06-23 | 306.00 | 314.50 | 303.90 | 304.85 | 0.0M |
| 2025-06-20 | 322.00 | 322.00 | 301.15 | 301.65 | 0.0M |
| 2025-06-19 | 314.80 | 317.65 | 309.00 | 314.70 | 0.0M |
| 2025-06-18 | 317.80 | 317.80 | 309.00 | 312.35 | 0.0M |
| 2025-06-17 | 318.25 | 318.25 | 312.00 | 314.70 | 0.0M |
| 2025-06-16 | 319.75 | 319.75 | 310.00 | 310.35 | 0.0M |
| 2025-06-13 | 319.30 | 319.30 | 312.25 | 315.70 | 0.0M |
| 2025-06-12 | 315.00 | 315.00 | 313.25 | 313.25 | 0.0M |
| 2025-06-11 | 319.60 | 319.60 | 313.00 | 313.15 | 0.0M |
| 2025-06-10 | 316.00 | 316.95 | 314.00 | 314.00 | 0.0M |
| 2025-06-09 | 321.55 | 321.55 | 315.00 | 316.40 | 0.0M |
| 2025-06-06 | 320.70 | 322.80 | 312.50 | 319.75 | 0.0M |
| 2025-06-05 | 313.25 | 321.00 | 312.25 | 316.90 | 0.0M |
| 2025-06-04 | 314.55 | 317.50 | 312.00 | 314.80 | 0.0M |
| 2025-06-03 | 319.80 | 319.80 | 313.50 | 317.65 | 0.0M |
| 2025-06-02 | 319.60 | 319.60 | 312.75 | 313.15 | 0.0M |
| 2025-05-30 | 317.35 | 317.35 | 313.25 | 313.35 | 0.0M |
| 2025-05-29 | 321.50 | 321.50 | 313.00 | 315.00 | 0.0M |
| 2025-05-28 | 318.30 | 318.30 | 313.25 | 313.25 | 0.0M |
| 2025-05-27 | 319.70 | 319.70 | 313.50 | 313.50 | 0.0M |
| 2025-05-26 | 314.50 | 321.70 | 314.00 | 314.00 | 0.0M |
| 2025-05-23 | 314.00 | 319.50 | 313.50 | 314.50 | 0.0M |
| 2025-05-22 | 319.70 | 319.70 | 314.00 | 314.00 | 0.0M |
| 2025-05-21 | 318.80 | 318.80 | 310.00 | 317.95 | 0.0M |
| 2025-05-20 | 322.25 | 322.25 | 313.55 | 319.65 | 0.0M |
| 2025-05-19 | 318.90 | 318.90 | 315.00 | 315.00 | 0.0M |
| 2025-05-16 | 318.20 | 318.20 | 315.75 | 316.00 | 0.0M |
| 2025-05-15 | 316.00 | 319.50 | 316.00 | 317.95 | 0.0M |
| 2025-05-14 | 321.25 | 321.25 | 315.50 | 316.80 | 0.0M |
| 2025-05-13 | 319.70 | 319.70 | 316.00 | 317.00 | 0.0M |
| 2025-05-12 | 317.50 | 324.00 | 315.25 | 317.50 | 0.0M |
| 2025-05-09 | 318.75 | 318.75 | 310.50 | 314.35 | 0.0M |
| 2025-05-08 | 319.75 | 319.75 | 313.50 | 315.55 | 0.0M |
| 2025-05-07 | 317.90 | 321.85 | 311.75 | 316.60 | 0.0M |
| 2025-05-06 | 325.50 | 325.80 | 313.00 | 315.35 | 0.0M |
| 2025-05-05 | 320.00 | 325.00 | 308.15 | 319.05 | 0.1M |
| 2025-05-02 | 309.75 | 317.40 | 305.15 | 317.35 | 0.1M |
| 2025-04-30 | 310.50 | 313.00 | 306.60 | 309.75 | 0.0M |
| 2025-04-29 | 308.00 | 315.00 | 305.15 | 310.75 | 0.0M |
| 2025-04-28 | 302.20 | 316.00 | 302.00 | 307.15 | 0.0M |
| 2025-04-25 | 301.50 | 309.80 | 290.15 | 306.40 | 0.1M |
| 2025-04-24 | 281.25 | 300.95 | 281.25 | 300.10 | 0.1M |
| 2025-04-23 | 285.00 | 290.00 | 283.00 | 287.10 | 0.0M |
| 2025-04-22 | 302.80 | 302.80 | 285.50 | 285.50 | 0.0M |
| 2025-04-21 | 303.00 | 303.00 | 293.00 | 294.00 | 0.0M |
| 2025-04-17 | 299.75 | 299.75 | 299.75 | 299.75 | 0.0M |
| 2025-04-16 | 288.50 | 304.50 | 288.50 | 293.50 | 0.0M |
| 2025-04-15 | 302.50 | 302.50 | 293.50 | 299.50 | 0.0M |
| 2025-04-11 | 303.00 | 303.00 | 290.00 | 296.75 | 0.0M |
| 2025-04-09 | 294.80 | 294.80 | 289.00 | 292.55 | 0.0M |
| 2025-04-08 | 299.00 | 299.00 | 291.00 | 292.50 | 0.0M |
| 2025-04-07 | 300.00 | 300.00 | 280.00 | 290.20 | 0.1M |
| 2025-04-04 | 298.00 | 299.20 | 285.15 | 294.05 | 0.1M |
| 2025-04-03 | 292.50 | 294.80 | 287.00 | 293.50 | 0.0M |
| 2025-04-02 | 293.50 | 295.00 | 288.10 | 292.85 | 0.0M |
| 2025-04-01 | 297.75 | 297.75 | 287.00 | 288.25 | 0.0M |
| 2025-03-28 | 299.00 | 299.00 | 292.00 | 295.05 | 0.1M |
| 2025-03-27 | 299.50 | 299.50 | 295.00 | 296.50 | 0.1M |
| 2025-03-26 | 301.00 | 301.00 | 299.00 | 299.80 | 0.1M |
| 2025-03-25 | 306.00 | 306.00 | 296.50 | 299.00 | 0.1M |
| 2025-03-24 | 298.00 | 300.00 | 297.00 | 297.50 | 0.0M |
| 2025-03-21 | 300.00 | 300.00 | 298.00 | 298.00 | 0.0M |
| 2025-03-20 | 301.80 | 301.80 | 297.50 | 300.00 | 0.1M |
| 2025-03-19 | 304.90 | 304.90 | 296.00 | 296.90 | 0.0M |
| 2025-03-18 | 302.50 | 302.50 | 294.00 | 297.85 | 0.0M |
| 2025-03-17 | 299.25 | 306.75 | 294.00 | 297.50 | 0.1M |
| 2025-03-13 | 305.80 | 305.80 | 298.00 | 303.75 | 0.0M |
| 2025-03-12 | 300.00 | 305.75 | 297.25 | 303.75 | 0.0M |
| 2025-03-11 | 303.25 | 303.25 | 298.25 | 301.00 | 0.0M |
| 2025-03-10 | 303.80 | 304.40 | 299.00 | 303.50 | 0.0M |
| 2025-03-07 | 306.50 | 306.50 | 298.75 | 303.90 | 0.0M |
| 2025-03-06 | 306.70 | 306.70 | 297.25 | 302.40 | 0.0M |
| 2025-03-05 | 303.75 | 303.75 | 298.00 | 300.65 | 0.0M |
| 2025-03-04 | 299.50 | 305.25 | 298.00 | 300.05 | 0.0M |
| 2025-03-03 | 299.05 | 308.50 | 298.50 | 300.45 | 0.1M |
| 2025-02-28 | 300.00 | 308.00 | 298.50 | 298.60 | 0.0M |
| 2025-02-27 | 307.50 | 307.50 | 300.50 | 304.20 | 0.1M |
| 2025-02-25 | 304.70 | 304.70 | 299.55 | 304.60 | 0.1M |
| 2025-02-24 | 310.00 | 310.00 | 298.50 | 300.15 | 0.0M |
| 2025-02-21 | 306.70 | 308.80 | 297.50 | 304.60 | 0.1M |
| 2025-02-20 | 306.00 | 306.00 | 300.00 | 300.00 | 0.0M |
| 2025-02-19 | 301.00 | 308.50 | 300.00 | 301.00 | 0.0M |
| 2025-02-18 | 307.50 | 307.50 | 297.00 | 304.05 | 0.0M |
| 2025-02-17 | 304.70 | 304.70 | 298.25 | 300.95 | 0.0M |
| 2025-02-14 | 307.75 | 307.75 | 300.30 | 305.70 | 0.0M |
| 2025-02-13 | 304.00 | 304.00 | 300.00 | 300.00 | 0.0M |
| 2025-02-12 | 285.50 | 308.00 | 283.15 | 304.95 | 0.1M |
| 2025-02-11 | 309.00 | 313.60 | 298.05 | 298.05 | 0.1M |
| 2025-02-10 | 316.80 | 316.80 | 309.50 | 313.70 | 0.0M |
| 2025-02-07 | 319.50 | 319.50 | 310.00 | 312.30 | 0.0M |
| 2025-02-06 | 321.00 | 321.00 | 311.75 | 313.45 | 0.0M |
| 2025-02-05 | 317.75 | 317.90 | 309.50 | 315.00 | 0.0M |
| 2025-02-04 | 317.75 | 317.75 | 307.00 | 313.90 | 0.0M |
| 2025-02-03 | 314.00 | 319.00 | 307.00 | 317.00 | 0.0M |
| 2025-02-01 | 313.50 | 318.70 | 306.20 | 316.85 | 0.0M |
| 2025-01-31 | 308.00 | 314.70 | 306.00 | 309.55 | 0.0M |
| 2025-01-30 | 313.90 | 315.50 | 307.55 | 310.90 | 0.0M |
| 2025-01-29 | 308.70 | 314.40 | 305.30 | 311.30 | 0.0M |
| 2025-01-28 | 303.50 | 312.00 | 303.00 | 307.70 | 0.0M |
| 2025-01-27 | 308.00 | 309.00 | 303.00 | 305.00 | 0.0M |
| 2025-01-24 | 304.50 | 308.40 | 304.50 | 308.40 | 0.0M |
| 2025-01-23 | 300.50 | 305.00 | 298.00 | 303.80 | 0.0M |
| 2025-01-22 | 300.00 | 300.00 | 293.10 | 296.30 | 0.0M |
| 2025-01-21 | 298.00 | 298.00 | 292.05 | 294.30 | 0.0M |
| 2025-01-20 | 297.00 | 297.00 | 292.35 | 296.90 | 0.0M |
| 2025-01-17 | 298.00 | 298.00 | 286.50 | 294.50 | 0.0M |
| 2025-01-16 | 292.00 | 293.45 | 288.50 | 291.25 | 0.0M |
| 2025-01-15 | 294.00 | 295.95 | 290.00 | 293.55 | 0.0M |
| 2025-01-14 | 283.75 | 291.00 | 276.50 | 290.50 | 0.1M |
| 2025-01-13 | 276.00 | 280.00 | 275.00 | 277.40 | 0.1M |
| 2025-01-10 | 281.75 | 282.00 | 274.50 | 279.45 | 0.0M |
| 2025-01-09 | 280.90 | 284.80 | 266.80 | 281.55 | 0.1M |
| 2025-01-08 | 284.60 | 284.60 | 275.00 | 280.85 | 0.0M |
| 2025-01-07 | 280.75 | 280.95 | 274.60 | 279.80 | 0.1M |
| 2025-01-06 | 282.00 | 283.50 | 275.00 | 278.85 | 0.0M |
| 2025-01-03 | 279.00 | 284.50 | 274.85 | 281.40 | 0.0M |
| 2025-01-02 | 275.00 | 280.00 | 273.65 | 277.55 | 0.0M |
| 2025-01-01 | 275.00 | 278.80 | 272.30 | 276.95 | 0.0M |