422.00
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 | 436.00 | 438.00 | 418.00 | 422.00 | 24.2M |
| 2025-09-26 | 434.00 | 440.00 | 434.00 | 436.00 | 1.6M |
| 2025-09-25 | 440.00 | 444.00 | 430.00 | 432.00 | 12.0M |
| 2025-09-24 | 452.00 | 454.00 | 438.00 | 440.00 | 11.5M |
| 2025-09-23 | 446.00 | 454.00 | 446.00 | 452.00 | 3.1M |
| 2025-09-22 | 448.00 | 454.00 | 444.00 | 446.00 | 9.3M |
| 2025-09-19 | 462.00 | 462.00 | 444.00 | 446.00 | 11.3M |
| 2025-09-18 | 464.00 | 468.00 | 458.00 | 460.00 | 7.7M |
| 2025-09-17 | 454.00 | 468.00 | 454.00 | 464.00 | 14.4M |
| 2025-09-16 | 448.00 | 452.00 | 444.00 | 452.00 | 5.0M |
| 2025-09-15 | 450.00 | 454.00 | 446.00 | 448.00 | 5.3M |
| 2025-09-12 | 452.00 | 454.00 | 448.00 | 448.00 | 21.3M |
| 2025-09-11 | 456.00 | 458.00 | 450.00 | 452.00 | 37.9M |
| 2025-09-10 | 452.00 | 462.00 | 448.00 | 456.00 | 20.2M |
| 2025-09-09 | 450.00 | 454.00 | 444.00 | 452.00 | 2.9M |
| 2025-09-08 | 440.00 | 456.00 | 440.00 | 450.00 | 13.1M |
| 2025-09-04 | 450.00 | 454.00 | 436.00 | 440.00 | 4.9M |
| 2025-09-03 | 442.00 | 454.00 | 442.00 | 450.00 | 4.0M |
| 2025-09-02 | 436.00 | 450.00 | 434.00 | 442.00 | 9.5M |
| 2025-09-01 | 442.00 | 444.00 | 428.00 | 434.00 | 15.6M |
| 2025-08-29 | 458.00 | 464.00 | 444.00 | 448.00 | 20.7M |
| 2025-08-28 | 462.00 | 466.00 | 456.00 | 458.00 | 9.2M |
| 2025-08-27 | 464.00 | 468.00 | 458.00 | 460.00 | 4.5M |
| 2025-08-26 | 466.00 | 470.00 | 456.00 | 462.00 | 13.5M |
| 2025-08-25 | 470.00 | 486.00 | 464.00 | 466.00 | 30.3M |
| 2025-08-22 | 478.00 | 484.00 | 468.00 | 470.00 | 20.4M |
| 2025-08-21 | 472.00 | 482.00 | 466.00 | 478.00 | 24.6M |
| 2025-08-20 | 464.00 | 472.00 | 458.00 | 468.00 | 7.2M |
| 2025-08-19 | 466.00 | 474.00 | 458.00 | 458.00 | 5.4M |
| 2025-08-15 | 464.00 | 470.00 | 456.00 | 464.00 | 14.0M |
| 2025-08-14 | 456.00 | 464.00 | 452.00 | 460.00 | 13.3M |
| 2025-08-13 | 470.00 | 474.00 | 454.00 | 456.00 | 15.8M |
| 2025-08-12 | 472.00 | 478.00 | 466.00 | 468.00 | 11.6M |
| 2025-08-11 | 468.00 | 486.00 | 462.00 | 478.00 | 40.5M |
| 2025-08-08 | 446.00 | 468.00 | 446.00 | 466.00 | 24.7M |
| 2025-08-07 | 444.00 | 460.00 | 442.00 | 446.00 | 27.9M |
| 2025-08-06 | 440.00 | 448.00 | 438.00 | 444.00 | 9.0M |
| 2025-08-05 | 430.00 | 446.00 | 430.00 | 440.00 | 15.9M |
| 2025-08-04 | 432.00 | 434.00 | 426.00 | 430.00 | 11.4M |
| 2025-08-01 | 440.00 | 444.00 | 432.00 | 438.00 | 12.2M |
| 2025-07-31 | 428.00 | 440.00 | 414.00 | 440.00 | 18.5M |
| 2025-07-30 | 430.00 | 432.00 | 420.00 | 428.00 | 14.6M |
| 2025-07-29 | 416.00 | 434.00 | 410.00 | 430.00 | 17.0M |
| 2025-07-28 | 414.00 | 418.00 | 410.00 | 412.00 | 1.9M |
| 2025-07-25 | 412.00 | 416.00 | 410.00 | 414.00 | 4.5M |
| 2025-07-24 | 416.00 | 416.00 | 410.00 | 412.00 | 4.0M |
| 2025-07-23 | 422.00 | 422.00 | 412.00 | 416.00 | 1.6M |
| 2025-07-22 | 412.00 | 424.00 | 408.00 | 418.00 | 19.6M |
| 2025-07-21 | 412.00 | 416.00 | 406.00 | 412.00 | 10.8M |
| 2025-07-18 | 414.00 | 416.00 | 410.00 | 412.00 | 11.5M |
| 2025-07-17 | 404.00 | 418.00 | 402.00 | 410.00 | 61.9M |
| 2025-07-16 | 406.00 | 408.00 | 400.00 | 404.00 | 13.3M |
| 2025-07-15 | 406.00 | 412.00 | 404.00 | 404.00 | 6.3M |
| 2025-07-14 | 408.00 | 410.00 | 402.00 | 406.00 | 13.5M |
| 2025-07-11 | 410.00 | 414.00 | 406.00 | 408.00 | 5.1M |
| 2025-07-10 | 408.00 | 412.00 | 404.00 | 408.00 | 16.9M |
| 2025-07-09 | 412.00 | 418.00 | 404.00 | 406.00 | 9.0M |
| 2025-07-08 | 418.00 | 418.00 | 410.00 | 410.00 | 2.8M |
| 2025-07-07 | 408.00 | 418.00 | 408.00 | 418.00 | 1.5M |
| 2025-07-04 | 408.00 | 416.00 | 406.00 | 408.00 | 4.0M |
| 2025-07-03 | 426.00 | 426.00 | 406.00 | 408.00 | 6.4M |
| 2025-07-02 | 420.00 | 422.00 | 418.00 | 420.00 | 5.1M |
| 2025-07-01 | 420.00 | 426.00 | 412.00 | 420.00 | 10.6M |
| 2025-06-30 | 420.00 | 432.00 | 414.00 | 420.00 | 26.9M |
| 2025-06-26 | 412.00 | 422.00 | 412.00 | 420.00 | 6.4M |
| 2025-06-25 | 408.00 | 412.00 | 404.00 | 412.00 | 7.3M |
| 2025-06-24 | 410.00 | 416.00 | 408.00 | 408.00 | 24.4M |
| 2025-06-23 | 410.00 | 414.00 | 400.00 | 410.00 | 10.5M |
| 2025-06-20 | 410.00 | 414.00 | 408.00 | 410.00 | 5.9M |
| 2025-06-19 | 414.00 | 416.00 | 406.00 | 410.00 | 3.0M |
| 2025-06-18 | 414.00 | 416.00 | 412.00 | 414.00 | 3.2M |
| 2025-06-17 | 418.00 | 420.00 | 412.00 | 414.00 | 7.1M |
| 2025-06-16 | 426.00 | 426.00 | 414.00 | 416.00 | 20.9M |
| 2025-06-13 | 450.00 | 450.00 | 424.00 | 426.00 | 5.9M |
| 2025-06-12 | 454.00 | 458.00 | 446.00 | 450.00 | 1.6M |
| 2025-06-11 | 450.00 | 454.00 | 444.00 | 454.00 | 7.8M |
| 2025-06-10 | 434.00 | 454.00 | 432.00 | 446.00 | 23.4M |
| 2025-06-05 | 430.00 | 434.00 | 428.00 | 434.00 | 1.0M |
| 2025-06-04 | 428.00 | 444.00 | 412.00 | 430.00 | 17.4M |
| 2025-06-03 | 434.00 | 444.00 | 430.00 | 434.00 | 15.6M |
| 2025-06-02 | 444.00 | 444.00 | 430.00 | 434.00 | 2.8M |
| 2025-05-28 | 436.00 | 446.00 | 428.00 | 444.00 | 13.4M |
| 2025-05-27 | 438.00 | 460.00 | 426.00 | 436.00 | 13.3M |
| 2025-05-26 | 424.00 | 442.00 | 422.00 | 436.00 | 11.1M |
| 2025-05-23 | 434.00 | 436.00 | 420.00 | 424.00 | 3.5M |
| 2025-05-22 | 424.00 | 438.00 | 418.00 | 434.00 | 11.0M |
| 2025-05-21 | 408.00 | 430.00 | 408.00 | 424.00 | 19.2M |
| 2025-05-20 | 418.00 | 428.00 | 408.00 | 410.00 | 12.9M |
| 2025-05-19 | 426.00 | 426.00 | 410.00 | 420.00 | 19.4M |
| 2025-05-16 | 438.00 | 442.00 | 422.00 | 426.00 | 10.6M |
| 2025-05-15 | 426.00 | 448.00 | 426.00 | 438.00 | 24.0M |
| 2025-05-14 | 422.00 | 436.00 | 422.00 | 426.00 | 14.5M |
| 2025-05-09 | 424.00 | 426.00 | 418.00 | 422.00 | 2.0M |
| 2025-05-08 | 424.00 | 428.00 | 416.00 | 422.00 | 5.2M |
| 2025-05-07 | 422.00 | 436.00 | 416.00 | 416.00 | 14.7M |
| 2025-05-06 | 400.00 | 424.00 | 394.00 | 422.00 | 68.0M |
| 2025-05-05 | 404.00 | 408.00 | 388.00 | 400.00 | 33.8M |
| 2025-05-02 | 400.00 | 408.00 | 392.00 | 404.00 | 37.0M |
| 2025-04-30 | 348.00 | 400.00 | 348.00 | 390.00 | 133.1M |
| 2025-04-29 | 350.00 | 352.00 | 342.00 | 342.00 | 9.2M |
| 2025-04-28 | 356.00 | 364.00 | 348.00 | 350.00 | 10.5M |
| 2025-04-25 | 346.00 | 356.00 | 344.00 | 356.00 | 7.2M |
| 2025-04-24 | 342.00 | 348.00 | 338.00 | 346.00 | 8.3M |
| 2025-04-23 | 344.00 | 348.00 | 340.00 | 340.00 | 13.1M |
| 2025-04-22 | 346.00 | 350.00 | 342.00 | 344.00 | 0.9M |
| 2025-04-21 | 346.00 | 350.00 | 342.00 | 342.00 | 1.7M |
| 2025-04-17 | 346.00 | 350.00 | 342.00 | 346.00 | 0.9M |
| 2025-04-16 | 348.00 | 350.00 | 336.00 | 344.00 | 6.9M |
| 2025-04-15 | 350.00 | 350.00 | 344.00 | 350.00 | 2.8M |
| 2025-04-14 | 350.00 | 360.00 | 348.00 | 350.00 | 1.8M |
| 2025-04-11 | 346.00 | 356.00 | 344.00 | 350.00 | 1.1M |
| 2025-04-10 | 342.00 | 358.00 | 340.00 | 358.00 | 12.2M |
| 2025-04-09 | 322.00 | 338.00 | 302.00 | 334.00 | 16.5M |
| 2025-04-08 | 328.00 | 328.00 | 308.00 | 322.00 | 4.2M |
| 2025-03-27 | 306.00 | 340.00 | 302.00 | 340.00 | 17.7M |
| 2025-03-26 | 284.00 | 310.00 | 284.00 | 306.00 | 5.7M |
| 2025-03-25 | 282.00 | 292.00 | 282.00 | 286.00 | 11.0M |
| 2025-03-24 | 300.00 | 300.00 | 272.00 | 280.00 | 42.8M |
| 2025-03-21 | 316.00 | 318.00 | 286.00 | 300.00 | 24.0M |
| 2025-03-20 | 318.00 | 324.00 | 312.00 | 316.00 | 8.8M |
| 2025-03-19 | 320.00 | 326.00 | 308.00 | 316.00 | 6.4M |
| 2025-03-18 | 324.00 | 324.00 | 280.00 | 308.00 | 10.9M |
| 2025-03-17 | 332.00 | 340.00 | 322.00 | 324.00 | 2.3M |
| 2025-03-14 | 340.00 | 348.00 | 332.00 | 332.00 | 1.3M |
| 2025-03-13 | 348.00 | 348.00 | 338.00 | 340.00 | 2.7M |
| 2025-03-12 | 334.00 | 358.00 | 332.00 | 348.00 | 10.2M |
| 2025-03-11 | 326.00 | 332.00 | 316.00 | 332.00 | 4.8M |
| 2025-03-10 | 328.00 | 330.00 | 318.00 | 326.00 | 5.3M |
| 2025-03-07 | 334.00 | 338.00 | 328.00 | 328.00 | 9.2M |
| 2025-03-06 | 342.00 | 346.00 | 332.00 | 334.00 | 19.6M |
| 2025-03-05 | 350.00 | 354.00 | 338.00 | 342.00 | 21.6M |
| 2025-03-04 | 346.00 | 356.00 | 338.00 | 350.00 | 8.2M |
| 2025-03-03 | 354.00 | 360.00 | 342.00 | 344.00 | 12.7M |
| 2025-02-28 | 360.00 | 370.00 | 342.00 | 350.00 | 11.5M |
| 2025-02-27 | 370.00 | 374.00 | 358.00 | 362.00 | 6.9M |
| 2025-02-26 | 370.00 | 376.00 | 368.00 | 370.00 | 7.1M |
| 2025-02-25 | 388.00 | 388.00 | 370.00 | 370.00 | 7.0M |
| 2025-02-24 | 388.00 | 390.00 | 380.00 | 386.00 | 2.1M |
| 2025-02-21 | 386.00 | 390.00 | 382.00 | 384.00 | 3.2M |
| 2025-02-20 | 386.00 | 398.00 | 382.00 | 386.00 | 6.6M |
| 2025-02-19 | 402.00 | 406.00 | 380.00 | 400.00 | 13.4M |
| 2025-02-18 | 400.00 | 412.00 | 396.00 | 402.00 | 7.8M |
| 2025-02-17 | 386.00 | 408.00 | 386.00 | 402.00 | 10.6M |
| 2025-02-14 | 386.00 | 390.00 | 380.00 | 386.00 | 4.6M |
| 2025-02-13 | 382.00 | 386.00 | 380.00 | 386.00 | 1.8M |
| 2025-02-12 | 384.00 | 386.00 | 380.00 | 382.00 | 1.1M |
| 2025-02-11 | 386.00 | 390.00 | 380.00 | 384.00 | 2.7M |
| 2025-02-10 | 392.00 | 392.00 | 380.00 | 386.00 | 8.1M |
| 2025-02-07 | 390.00 | 392.00 | 372.00 | 388.00 | 14.4M |
| 2025-02-06 | 410.00 | 410.00 | 368.00 | 396.00 | 24.3M |
| 2025-02-05 | 420.00 | 420.00 | 388.00 | 400.00 | 11.1M |
| 2025-02-04 | 416.00 | 420.00 | 410.00 | 412.00 | 7.4M |
| 2025-02-03 | 414.00 | 446.00 | 410.00 | 416.00 | 10.9M |
| 2025-01-31 | 420.00 | 424.00 | 414.00 | 414.00 | 2.5M |
| 2025-01-30 | 420.00 | 426.00 | 418.00 | 418.00 | 13.2M |
| 2025-01-24 | 422.00 | 424.00 | 416.00 | 420.00 | 1.4M |
| 2025-01-23 | 418.00 | 424.00 | 418.00 | 422.00 | 1.1M |
| 2025-01-22 | 422.00 | 426.00 | 414.00 | 418.00 | 9.5M |
| 2025-01-21 | 420.00 | 426.00 | 416.00 | 422.00 | 11.8M |
| 2025-01-20 | 420.00 | 430.00 | 416.00 | 420.00 | 2.3M |
| 2025-01-17 | 426.00 | 444.00 | 420.00 | 420.00 | 13.0M |
| 2025-01-16 | 420.00 | 430.00 | 418.00 | 428.00 | 5.8M |
| 2025-01-15 | 416.00 | 428.00 | 416.00 | 426.00 | 5.9M |
| 2025-01-14 | 414.00 | 420.00 | 412.00 | 416.00 | 2.8M |
| 2025-01-13 | 418.00 | 418.00 | 412.00 | 414.00 | 2.8M |
| 2025-01-10 | 414.00 | 420.00 | 410.00 | 418.00 | 4.4M |
| 2025-01-09 | 416.00 | 420.00 | 412.00 | 414.00 | 8.0M |
| 2025-01-08 | 416.00 | 422.00 | 412.00 | 420.00 | 1.8M |
| 2025-01-07 | 416.00 | 422.00 | 416.00 | 416.00 | 2.0M |
| 2025-01-06 | 416.00 | 418.00 | 412.00 | 416.00 | 1.9M |
| 2025-01-03 | 420.00 | 420.00 | 414.00 | 416.00 | 7.1M |
| 2025-01-02 | 430.00 | 430.00 | 414.00 | 422.00 | 4.5M |