465.55
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 219.86 | 225.50 | 218.22 | 219.43 | 0.0M |
| 2024-12-27 | 222.86 | 224.26 | 218.21 | 221.17 | 0.0M |
| 2024-12-26 | 228.83 | 228.83 | 224.53 | 224.57 | 0.0M |
| 2024-12-24 | 228.36 | 228.88 | 225.20 | 227.34 | 0.0M |
| 2024-12-23 | 224.05 | 228.16 | 222.34 | 226.79 | 0.0M |
| 2024-12-20 | 224.69 | 225.28 | 216.89 | 220.41 | 0.0M |
| 2024-12-19 | 224.73 | 228.97 | 224.37 | 226.11 | 0.0M |
| 2024-12-18 | 231.40 | 238.34 | 231.27 | 236.67 | 0.0M |
| 2024-12-17 | 236.10 | 236.29 | 229.87 | 230.36 | 0.0M |
| 2024-12-16 | 241.40 | 242.37 | 235.26 | 236.64 | 0.0M |
| 2024-12-13 | 234.60 | 239.66 | 233.65 | 237.97 | 0.0M |
| 2024-12-12 | 231.39 | 237.41 | 229.91 | 235.91 | 0.0M |
| 2024-12-11 | 222.61 | 228.81 | 222.37 | 228.62 | 0.0M |
| 2024-12-10 | 219.19 | 224.79 | 219.19 | 224.35 | 0.0M |
| 2024-12-09 | 219.73 | 221.64 | 214.40 | 214.72 | 0.0M |
| 2024-12-06 | 230.90 | 232.36 | 220.32 | 226.50 | 0.0M |
| 2024-12-05 | 234.16 | 234.16 | 227.54 | 229.07 | 0.0M |
| 2024-12-04 | 229.77 | 236.41 | 229.08 | 232.97 | 0.0M |
| 2024-12-03 | 234.34 | 240.24 | 234.34 | 240.02 | 0.0M |
| 2024-12-02 | 235.82 | 236.37 | 230.15 | 231.36 | 0.0M |
| 2024-11-29 | 238.44 | 238.61 | 228.82 | 231.58 | 0.0M |
| 2024-11-28 | 240.52 | 242.90 | 239.52 | 240.30 | 0.0M |
| 2024-11-27 | 245.31 | 246.45 | 240.47 | 241.59 | 0.0M |
| 2024-11-26 | 245.24 | 247.24 | 244.19 | 246.43 | 0.0M |
| 2024-11-25 | 246.55 | 249.64 | 244.34 | 247.97 | 0.0M |
| 2024-11-22 | 240.14 | 244.16 | 239.64 | 241.82 | 0.0M |
| 2024-11-21 | 235.18 | 241.03 | 235.08 | 237.70 | 0.0M |
| 2024-11-20 | 236.63 | 238.93 | 235.00 | 237.05 | 0.0M |
| 2024-11-19 | 235.85 | 238.14 | 234.53 | 235.76 | 0.0M |
| 2024-11-18 | 231.06 | 238.85 | 230.12 | 236.26 | 0.0M |
| 2024-11-15 | 221.95 | 228.05 | 219.24 | 225.21 | 0.0M |
| 2024-11-14 | 224.95 | 227.09 | 220.31 | 221.29 | 0.0M |
| 2024-11-13 | 232.30 | 234.84 | 222.53 | 222.90 | 0.0M |
| 2024-11-12 | 244.44 | 245.37 | 234.74 | 235.09 | 0.0M |
| 2024-11-11 | 251.83 | 251.83 | 244.58 | 245.89 | 0.0M |
| 2024-11-08 | 259.62 | 260.79 | 252.20 | 253.53 | 0.0M |
| 2024-11-07 | 253.52 | 258.47 | 250.63 | 255.29 | 0.0M |
| 2024-11-06 | 259.28 | 259.67 | 250.41 | 254.92 | 0.0M |
| 2024-11-05 | 255.10 | 258.36 | 253.75 | 256.23 | 0.0M |
| 2024-11-04 | 251.78 | 259.47 | 251.08 | 259.47 | 0.0M |
| 2024-11-01 | 250.58 | 254.12 | 249.12 | 250.47 | 0.0M |
| 2024-10-31 | 257.60 | 259.21 | 253.05 | 253.23 | 0.0M |
| 2024-10-30 | 264.41 | 266.15 | 260.15 | 261.88 | 0.0M |
| 2024-10-29 | 264.35 | 266.93 | 261.37 | 266.93 | 0.0M |
| 2024-10-28 | 260.58 | 265.79 | 260.32 | 265.41 | 0.0M |
| 2024-10-25 | 262.11 | 265.40 | 258.03 | 259.59 | 0.0M |
| 2024-10-24 | 261.51 | 263.59 | 258.55 | 258.87 | 0.0M |
| 2024-10-23 | 258.29 | 266.28 | 256.48 | 264.07 | 0.0M |
| 2024-10-22 | 264.00 | 264.87 | 256.96 | 257.79 | 0.0M |
| 2024-10-21 | 264.17 | 267.78 | 262.45 | 264.73 | 0.0M |
| 2024-10-18 | 267.84 | 268.84 | 261.93 | 262.98 | 0.0M |
| 2024-10-17 | 268.25 | 268.78 | 264.40 | 266.55 | 0.0M |
| 2024-10-16 | 264.43 | 268.72 | 263.19 | 265.86 | 0.0M |
| 2024-10-15 | 271.73 | 272.35 | 268.06 | 271.78 | 0.0M |
| 2024-10-14 | 264.78 | 270.98 | 264.78 | 269.75 | 0.0M |
| 2024-10-11 | 265.90 | 268.34 | 262.91 | 263.28 | 0.0M |
| 2024-10-10 | 265.69 | 266.46 | 262.35 | 262.94 | 0.0M |
| 2024-10-08 | 262.26 | 264.01 | 259.44 | 261.50 | 0.0M |
| 2024-10-07 | 259.18 | 266.91 | 255.50 | 266.29 | 0.0M |
| 2024-10-04 | 256.93 | 261.74 | 255.11 | 257.91 | 0.0M |
| 2024-10-02 | 256.48 | 262.69 | 254.67 | 256.42 | 0.0M |
| 2024-09-30 | 279.96 | 280.68 | 262.63 | 262.63 | 0.0M |
| 2024-09-27 | 281.81 | 284.61 | 277.07 | 277.07 | 0.0M |
| 2024-09-26 | 272.27 | 281.06 | 272.01 | 281.06 | 0.0M |
| 2024-09-25 | 275.27 | 277.71 | 262.95 | 262.95 | 0.0M |
| 2024-09-24 | 267.10 | 270.80 | 263.36 | 270.80 | 0.0M |
| 2024-09-23 | 263.78 | 265.51 | 261.74 | 264.96 | 0.0M |
| 2024-09-20 | 266.54 | 269.75 | 263.14 | 263.34 | 0.0M |
| 2024-09-19 | 264.76 | 265.77 | 254.06 | 261.25 | 0.0M |
| 2024-09-13 | 261.70 | 264.43 | 259.53 | 262.03 | 0.0M |
| 2024-09-12 | 257.96 | 262.30 | 255.43 | 262.30 | 0.0M |
| 2024-09-11 | 253.75 | 253.87 | 245.70 | 250.10 | 0.0M |
| 2024-09-10 | 257.70 | 258.92 | 253.88 | 254.38 | 0.0M |
| 2024-09-09 | 250.30 | 258.89 | 248.56 | 256.97 | 0.0M |
| 2024-09-06 | 266.17 | 266.33 | 256.86 | 260.38 | 0.0M |
| 2024-09-05 | 270.55 | 274.20 | 263.05 | 265.86 | 0.0M |
| 2024-09-04 | 269.47 | 273.99 | 266.45 | 267.03 | 0.0M |
| 2024-09-03 | 291.60 | 294.61 | 286.44 | 286.44 | 0.0M |
| 2024-09-02 | 292.54 | 293.39 | 285.84 | 291.77 | 0.0M |
| 2024-08-30 | 292.04 | 294.14 | 290.27 | 290.98 | 0.0M |
| 2024-08-29 | 287.84 | 291.08 | 285.64 | 288.68 | 0.0M |
| 2024-08-28 | 296.30 | 297.34 | 291.91 | 297.14 | 0.0M |
| 2024-08-27 | 298.25 | 298.92 | 294.46 | 296.00 | 0.0M |
| 2024-08-26 | 304.95 | 305.39 | 297.16 | 298.88 | 0.0M |
| 2024-08-23 | 299.73 | 304.69 | 299.13 | 301.59 | 0.0M |
| 2024-08-22 | 304.58 | 304.71 | 299.57 | 303.58 | 0.0M |
| 2024-08-21 | 300.31 | 303.46 | 299.40 | 302.16 | 0.0M |
| 2024-08-20 | 304.11 | 306.15 | 301.26 | 303.46 | 0.0M |
| 2024-08-19 | 303.71 | 303.71 | 295.35 | 297.83 | 0.0M |
| 2024-08-16 | 302.61 | 304.23 | 299.26 | 303.83 | 0.0M |
| 2024-08-14 | 291.01 | 292.48 | 287.46 | 289.86 | 0.0M |
| 2024-08-13 | 284.44 | 286.98 | 280.84 | 284.52 | 0.0M |
| 2024-08-12 | 279.22 | 283.87 | 278.64 | 282.31 | 0.0M |
| 2024-08-09 | 279.53 | 279.53 | 273.20 | 275.97 | 0.0M |
| 2024-08-08 | 263.16 | 271.94 | 260.52 | 268.53 | 0.0M |
| 2024-08-07 | 259.78 | 277.83 | 258.70 | 272.28 | 0.0M |
| 2024-08-06 | 266.86 | 274.40 | 255.84 | 261.06 | 0.0M |
| 2024-08-05 | 285.11 | 285.11 | 234.31 | 246.43 | 0.0M |
| 2024-08-02 | 312.89 | 314.74 | 299.32 | 301.53 | 0.0M |
| 2024-08-01 | 333.48 | 334.96 | 327.94 | 328.06 | 0.0M |
| 2024-07-31 | 320.40 | 328.01 | 317.00 | 328.01 | 0.0M |
| 2024-07-30 | 319.38 | 321.24 | 316.21 | 318.49 | 0.0M |
| 2024-07-29 | 321.96 | 328.02 | 320.33 | 325.15 | 0.0M |
| 2024-07-26 | 316.27 | 319.22 | 313.43 | 317.55 | 0.0M |
| 2024-07-25 | 315.47 | 317.34 | 311.43 | 312.63 | 0.0M |
| 2024-07-24 | 325.24 | 331.01 | 323.20 | 325.38 | 0.0M |
| 2024-07-23 | 334.30 | 336.14 | 328.45 | 330.59 | 0.0M |
| 2024-07-22 | 333.78 | 335.17 | 324.47 | 327.50 | 0.0M |
| 2024-07-19 | 336.65 | 337.78 | 329.97 | 334.66 | 0.0M |
| 2024-07-18 | 337.03 | 343.72 | 335.77 | 343.72 | 0.0M |
| 2024-07-17 | 354.36 | 355.33 | 347.72 | 348.29 | 0.0M |
| 2024-07-16 | 352.37 | 356.63 | 351.30 | 355.08 | 0.0M |
| 2024-07-15 | 352.93 | 355.25 | 348.11 | 352.48 | 0.0M |
| 2024-07-12 | 353.81 | 355.10 | 346.45 | 349.82 | 0.0M |
| 2024-07-11 | 361.69 | 364.37 | 357.89 | 361.15 | 0.0M |
| 2024-07-10 | 354.87 | 356.76 | 353.11 | 355.93 | 0.0M |
| 2024-07-09 | 357.75 | 358.34 | 352.06 | 356.31 | 0.0M |
| 2024-07-08 | 356.05 | 358.35 | 353.20 | 353.98 | 0.0M |
| 2024-07-05 | 347.11 | 357.56 | 347.07 | 355.88 | 0.0M |
| 2024-07-04 | 340.65 | 343.64 | 339.06 | 343.64 | 0.0M |
| 2024-07-03 | 334.34 | 334.86 | 328.62 | 334.42 | 0.0M |
| 2024-07-02 | 334.66 | 336.69 | 330.14 | 330.93 | 0.0M |
| 2024-07-01 | 334.29 | 337.18 | 332.49 | 336.46 | 0.0M |
| 2024-06-28 | 335.09 | 336.00 | 331.59 | 336.00 | 0.0M |
| 2024-06-27 | 327.23 | 332.98 | 325.73 | 332.98 | 0.0M |
| 2024-06-26 | 326.52 | 334.33 | 325.40 | 334.30 | 0.0M |
| 2024-06-25 | 325.87 | 330.74 | 325.87 | 328.86 | 0.0M |
| 2024-06-24 | 327.29 | 329.98 | 324.23 | 326.37 | 0.0M |
| 2024-06-21 | 333.41 | 334.37 | 328.65 | 330.79 | 0.0M |
| 2024-06-20 | 336.06 | 339.36 | 334.00 | 337.67 | 0.0M |
| 2024-06-19 | 331.63 | 335.76 | 331.51 | 334.61 | 0.0M |
| 2024-06-18 | 324.42 | 327.23 | 322.79 | 325.54 | 0.0M |
| 2024-06-17 | 321.65 | 323.50 | 318.04 | 318.97 | 0.0M |
| 2024-06-14 | 322.33 | 325.54 | 320.17 | 322.74 | 0.0M |
| 2024-06-13 | 324.33 | 327.51 | 320.46 | 320.63 | 0.0M |
| 2024-06-12 | 309.99 | 315.50 | 309.10 | 314.51 | 0.0M |
| 2024-06-11 | 312.00 | 312.44 | 307.90 | 308.81 | 0.0M |
| 2024-06-10 | 308.93 | 313.25 | 306.53 | 308.42 | 0.0M |
| 2024-06-07 | 314.19 | 317.49 | 310.51 | 315.18 | 0.0M |
| 2024-06-05 | 305.62 | 309.14 | 301.91 | 306.95 | 0.0M |
| 2024-06-04 | 301.90 | 304.73 | 300.00 | 300.48 | 0.0M |
| 2024-06-03 | 299.20 | 307.97 | 299.12 | 305.46 | 0.0M |
| 2024-05-31 | 299.88 | 301.18 | 293.48 | 293.63 | 0.0M |
| 2024-05-30 | 302.20 | 302.50 | 294.46 | 294.46 | 0.0M |
| 2024-05-29 | 315.30 | 316.09 | 304.95 | 304.95 | 0.0M |
| 2024-05-28 | 313.06 | 317.54 | 312.86 | 315.82 | 0.0M |
| 2024-05-27 | 308.55 | 316.74 | 307.39 | 315.56 | 0.0M |
| 2024-05-24 | 309.29 | 309.86 | 305.80 | 307.13 | 0.0M |
| 2024-05-23 | 315.29 | 320.17 | 312.00 | 316.60 | 0.0M |
| 2024-05-22 | 315.81 | 318.45 | 311.69 | 316.27 | 0.0M |
| 2024-05-21 | 317.98 | 319.11 | 315.42 | 316.54 | 0.0M |
| 2024-05-20 | 319.40 | 323.65 | 317.74 | 320.22 | 0.0M |
| 2024-05-17 | 321.66 | 322.10 | 314.83 | 315.04 | 0.0M |
| 2024-05-16 | 326.63 | 327.86 | 320.84 | 321.98 | 0.0M |
| 2024-05-14 | 317.09 | 317.72 | 314.04 | 315.98 | 0.0M |
| 2024-05-13 | 317.83 | 319.43 | 312.18 | 315.93 | 0.0M |
| 2024-05-10 | 318.98 | 320.75 | 315.10 | 316.18 | 0.0M |
| 2024-05-09 | 320.77 | 322.07 | 312.30 | 312.40 | 0.0M |
| 2024-05-08 | 318.44 | 321.52 | 317.19 | 321.47 | 0.0M |
| 2024-05-07 | 314.71 | 319.29 | 314.36 | 319.29 | 0.0M |
| 2024-05-03 | 310.67 | 311.24 | 303.99 | 303.99 | 0.0M |
| 2024-05-02 | 303.66 | 307.56 | 303.66 | 305.24 | 0.0M |
| 2024-05-01 | 306.75 | 311.38 | 305.15 | 306.68 | 0.0M |
| 2024-04-30 | 306.75 | 311.38 | 305.15 | 306.68 | 0.0M |
| 2024-04-29 | 304.34 | 306.00 | 301.72 | 305.62 | 0.0M |
| 2024-04-26 | 298.59 | 301.59 | 296.62 | 299.96 | 0.0M |
| 2024-04-25 | 296.84 | 299.39 | 292.59 | 292.59 | 0.0M |
| 2024-04-24 | 301.31 | 305.26 | 301.02 | 304.49 | 0.0M |
| 2024-04-23 | 294.62 | 296.68 | 291.86 | 292.02 | 0.0M |
| 2024-04-22 | 291.59 | 294.51 | 288.42 | 293.55 | 0.0M |
| 2024-04-19 | 288.81 | 291.25 | 277.58 | 286.63 | 0.0M |
| 2024-04-18 | 289.56 | 299.43 | 288.37 | 297.39 | 0.0M |
| 2024-04-17 | 296.14 | 297.62 | 287.21 | 287.21 | 0.0M |
| 2024-04-16 | 301.80 | 302.71 | 291.15 | 293.63 | 0.0M |
| 2024-04-15 | 306.49 | 308.97 | 300.94 | 308.24 | 0.0M |
| 2024-04-12 | 318.39 | 318.77 | 310.36 | 311.62 | 0.0M |
| 2024-04-11 | 307.00 | 320.61 | 306.42 | 317.60 | 0.0M |
| 2024-04-09 | 324.45 | 325.85 | 316.36 | 316.89 | 0.0M |
| 2024-04-08 | 320.97 | 323.26 | 319.23 | 320.78 | 0.0M |
| 2024-04-05 | 319.15 | 323.71 | 316.88 | 319.26 | 0.0M |
| 2024-04-04 | 324.32 | 327.31 | 322.63 | 326.31 | 0.0M |
| 2024-04-03 | 322.14 | 323.08 | 316.26 | 316.26 | 0.0M |
| 2024-04-02 | 324.05 | 329.47 | 322.80 | 327.83 | 0.0M |
| 2024-04-01 | 330.15 | 331.24 | 324.16 | 324.29 | 0.0M |
| 2024-03-29 | 325.69 | 326.59 | 321.77 | 324.99 | 0.0M |
| 2024-03-28 | 323.55 | 325.32 | 320.91 | 322.58 | 0.0M |
| 2024-03-27 | 321.49 | 326.26 | 321.32 | 324.10 | 0.0M |
| 2024-03-26 | 323.60 | 330.54 | 322.59 | 325.03 | 0.0M |
| 2024-03-25 | 323.52 | 326.15 | 316.77 | 318.41 | 0.0M |
| 2024-03-22 | 322.89 | 326.06 | 318.49 | 321.82 | 0.0M |
| 2024-03-21 | 317.38 | 323.80 | 315.49 | 323.60 | 0.0M |
| 2024-03-20 | 302.47 | 306.59 | 300.62 | 306.20 | 0.0M |
| 2024-03-19 | 299.16 | 299.22 | 293.29 | 296.30 | 0.0M |
| 2024-03-18 | 302.06 | 303.78 | 298.41 | 303.01 | 0.0M |
| 2024-03-15 | 307.96 | 308.86 | 299.90 | 299.90 | 0.0M |
| 2024-03-14 | 307.58 | 312.35 | 306.99 | 312.35 | 0.0M |
| 2024-03-13 | 306.42 | 308.55 | 303.25 | 306.24 | 0.0M |
| 2024-03-12 | 301.10 | 304.52 | 297.80 | 303.03 | 0.0M |
| 2024-03-11 | 300.08 | 302.79 | 298.21 | 298.45 | 0.0M |
| 2024-03-08 | 302.81 | 305.88 | 301.38 | 304.21 | 0.0M |
| 2024-03-07 | 297.75 | 299.09 | 293.04 | 296.12 | 0.0M |
| 2024-03-06 | 294.81 | 296.87 | 292.33 | 295.21 | 0.0M |
| 2024-03-05 | 300.50 | 305.79 | 297.47 | 297.47 | 0.0M |
| 2024-03-04 | 299.90 | 304.82 | 299.06 | 303.40 | 0.0M |
| 2024-02-29 | 294.05 | 295.68 | 290.59 | 294.36 | 0.0M |
| 2024-02-28 | 290.29 | 297.61 | 289.08 | 296.42 | 0.0M |
| 2024-02-27 | 295.84 | 295.89 | 288.62 | 289.83 | 0.0M |
| 2024-02-26 | 296.48 | 297.13 | 290.06 | 294.36 | 0.0M |
| 2024-02-23 | 302.66 | 306.53 | 298.96 | 299.61 | 0.0M |
| 2024-02-22 | 300.13 | 300.19 | 295.23 | 298.14 | 0.0M |
| 2024-02-21 | 297.17 | 300.06 | 293.26 | 295.46 | 0.0M |
| 2024-02-20 | 301.34 | 301.98 | 293.83 | 296.95 | 0.0M |
| 2024-02-19 | 296.21 | 304.32 | 296.21 | 303.64 | 0.0M |
| 2024-02-16 | 292.67 | 294.94 | 289.39 | 294.84 | 0.0M |
| 2024-02-15 | 295.42 | 295.73 | 287.81 | 287.81 | 0.0M |
| 2024-02-14 | 288.33 | 292.09 | 286.86 | 290.28 | 0.0M |
| 2024-02-13 | 297.27 | 300.29 | 296.06 | 298.14 | 0.0M |
| 2024-02-08 | 291.79 | 294.29 | 289.42 | 291.54 | 0.0M |
| 2024-02-07 | 285.88 | 293.86 | 284.52 | 289.86 | 0.0M |
| 2024-02-06 | 283.36 | 286.95 | 278.94 | 282.66 | 0.0M |
| 2024-02-05 | 290.76 | 290.85 | 277.95 | 284.89 | 0.0M |
| 2024-02-02 | 278.69 | 292.06 | 278.50 | 292.05 | 0.0M |
| 2024-02-01 | 264.14 | 274.52 | 264.14 | 274.41 | 0.0M |
| 2024-01-31 | 263.55 | 266.21 | 263.05 | 264.72 | 0.0M |
| 2024-01-30 | 272.22 | 273.19 | 266.08 | 266.71 | 0.0M |
| 2024-01-29 | 263.92 | 271.49 | 262.33 | 267.31 | 0.0M |
| 2024-01-26 | 258.22 | 267.04 | 257.11 | 261.70 | 0.0M |
| 2024-01-25 | 260.14 | 261.69 | 257.30 | 261.08 | 0.0M |
| 2024-01-24 | 262.14 | 262.47 | 256.75 | 260.28 | 0.0M |
| 2024-01-23 | 262.83 | 263.19 | 258.73 | 262.98 | 0.0M |
| 2024-01-22 | 264.25 | 264.81 | 259.36 | 259.36 | 0.0M |
| 2024-01-19 | 257.86 | 260.43 | 256.38 | 260.00 | 0.0M |
| 2024-01-18 | 250.64 | 253.53 | 248.18 | 251.03 | 0.0M |
| 2024-01-17 | 264.27 | 265.13 | 249.45 | 249.49 | 0.0M |
| 2024-01-16 | 267.89 | 269.46 | 262.25 | 263.07 | 0.0M |
| 2024-01-15 | 269.28 | 272.34 | 267.77 | 270.28 | 0.0M |
| 2024-01-12 | 271.25 | 273.26 | 267.14 | 268.74 | 0.0M |
| 2024-01-11 | 272.13 | 276.08 | 271.50 | 272.06 | 0.0M |
| 2024-01-10 | 278.44 | 279.78 | 272.07 | 272.70 | 0.0M |
| 2024-01-09 | 287.89 | 288.20 | 276.50 | 277.82 | 0.0M |
| 2024-01-08 | 284.95 | 286.94 | 280.56 | 280.72 | 0.0M |
| 2024-01-05 | 285.13 | 286.19 | 282.02 | 283.49 | 0.0M |
| 2024-01-04 | 286.61 | 289.35 | 283.37 | 284.91 | 0.0M |
| 2024-01-03 | 299.51 | 299.56 | 290.11 | 290.11 | 0.0M |
| 2024-01-02 | 299.06 | 307.64 | 298.27 | 306.01 | 0.0M |