378.00
最后更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 384.00 | 408.00 | 370.00 | 378.00 | 6.6M |
| 2025-09-30 | 340.00 | 374.00 | 340.00 | 372.00 | 4.3M |
| 2025-09-29 | 346.00 | 346.00 | 308.00 | 340.00 | 4.5M |
| 2025-09-26 | 310.00 | 338.00 | 310.00 | 316.00 | 6.2M |
| 2025-09-25 | 280.00 | 308.00 | 270.00 | 308.00 | 1.9M |
| 2025-09-24 | 286.00 | 286.00 | 258.00 | 280.00 | 4.5M |
| 2025-09-23 | 238.00 | 260.00 | 230.00 | 260.00 | 3.6M |
| 2025-09-22 | 228.00 | 250.00 | 222.00 | 238.00 | 3.1M |
| 2025-09-19 | 226.00 | 244.00 | 216.00 | 230.00 | 10.8M |
| 2025-09-18 | 236.00 | 236.00 | 216.00 | 222.00 | 2.4M |
| 2025-09-17 | 264.00 | 264.00 | 216.00 | 216.00 | 8.0M |
| 2025-09-16 | 242.00 | 242.00 | 240.00 | 240.00 | 11.5M |
| 2025-09-15 | 220.00 | 220.00 | 220.00 | 220.00 | 0.4M |
| 2025-09-12 | 182.00 | 200.00 | 176.00 | 200.00 | 7.5M |
| 2025-09-11 | 182.00 | 182.00 | 182.00 | 182.00 | 1.3M |
| 2025-09-10 | 166.00 | 166.00 | 166.00 | 166.00 | 0.4M |
| 2025-08-27 | 136.00 | 151.00 | 136.00 | 151.00 | 6.7M |
| 2025-08-26 | 148.00 | 149.00 | 133.00 | 138.00 | 52.7M |
| 2025-08-22 | 136.00 | 136.00 | 136.00 | 136.00 | 1.1M |
| 2025-08-21 | 115.00 | 124.00 | 115.00 | 124.00 | 2.1M |
| 2025-08-20 | 103.00 | 113.00 | 103.00 | 113.00 | 2.4M |
| 2025-08-19 | 99.00 | 104.00 | 98.00 | 103.00 | 0.8M |
| 2025-08-15 | 101.00 | 101.00 | 97.00 | 99.00 | 0.7M |
| 2025-08-14 | 99.00 | 102.00 | 98.00 | 100.00 | 1.4M |
| 2025-08-13 | 102.00 | 103.00 | 97.00 | 98.00 | 1.5M |
| 2025-08-12 | 103.00 | 108.00 | 102.00 | 104.00 | 0.6M |
| 2025-08-11 | 103.00 | 103.00 | 100.00 | 102.00 | 0.5M |
| 2025-08-08 | 100.00 | 103.00 | 98.00 | 103.00 | 1.0M |
| 2025-08-07 | 105.00 | 105.00 | 96.00 | 102.00 | 1.9M |
| 2025-08-06 | 104.00 | 109.00 | 103.00 | 106.00 | 0.8M |
| 2025-08-05 | 108.00 | 108.00 | 99.00 | 104.00 | 1.7M |
| 2025-08-04 | 114.00 | 124.00 | 102.00 | 108.00 | 14.0M |
| 2025-08-01 | 115.00 | 115.00 | 96.00 | 113.00 | 8.2M |
| 2025-07-31 | 105.00 | 105.00 | 88.00 | 105.00 | 28.7M |
| 2025-07-30 | 96.00 | 96.00 | 96.00 | 96.00 | 1.9M |
| 2025-07-29 | 88.00 | 88.00 | 88.00 | 88.00 | 0.3M |
| 2025-07-28 | 80.00 | 80.00 | 80.00 | 80.00 | 1.7M |
| 2025-07-25 | 65.00 | 73.00 | 65.00 | 73.00 | 13.6M |
| 2025-07-24 | 67.00 | 69.00 | 67.00 | 67.00 | 1.4M |
| 2025-07-23 | 65.00 | 70.00 | 64.00 | 68.00 | 2.4M |
| 2025-07-22 | 68.00 | 69.00 | 66.00 | 68.00 | 0.8M |
| 2025-07-21 | 66.00 | 70.00 | 64.00 | 68.00 | 8.3M |
| 2025-07-18 | 66.00 | 70.00 | 65.00 | 67.00 | 0.7M |
| 2025-07-17 | 63.00 | 67.00 | 62.00 | 66.00 | 0.5M |
| 2025-07-16 | 64.00 | 65.00 | 59.00 | 62.00 | 3.1M |
| 2025-07-15 | 64.00 | 65.00 | 63.00 | 63.00 | 0.1M |
| 2025-07-14 | 65.00 | 65.00 | 62.00 | 64.00 | 0.4M |
| 2025-07-11 | 64.00 | 68.00 | 64.00 | 64.00 | 0.6M |
| 2025-07-10 | 69.00 | 70.00 | 66.00 | 67.00 | 0.5M |
| 2025-07-09 | 71.00 | 71.00 | 65.00 | 67.00 | 0.7M |
| 2025-07-08 | 68.00 | 72.00 | 68.00 | 70.00 | 1.2M |
| 2025-07-07 | 66.00 | 72.00 | 66.00 | 68.00 | 4.4M |
| 2025-07-04 | 66.00 | 71.00 | 64.00 | 68.00 | 1.8M |
| 2025-07-03 | 65.00 | 70.00 | 64.00 | 66.00 | 5.8M |
| 2025-07-02 | 66.00 | 68.00 | 60.00 | 66.00 | 4.1M |
| 2025-07-01 | 73.00 | 80.00 | 66.00 | 66.00 | 3.8M |
| 2025-06-30 | 68.00 | 75.00 | 65.00 | 73.00 | 14.2M |
| 2025-06-26 | 63.00 | 69.00 | 62.00 | 69.00 | 7.6M |
| 2025-06-25 | 68.00 | 69.00 | 62.00 | 63.00 | 2.0M |
| 2025-06-24 | 56.00 | 63.00 | 55.00 | 63.00 | 7.8M |
| 2025-06-23 | 58.00 | 59.00 | 54.00 | 58.00 | 2.0M |
| 2025-06-20 | 57.00 | 61.00 | 57.00 | 59.00 | 0.0M |
| 2025-06-19 | 62.00 | 62.00 | 57.00 | 57.00 | 1.3M |
| 2025-06-18 | 57.00 | 63.00 | 53.00 | 61.00 | 7.2M |
| 2025-06-17 | 59.00 | 59.00 | 55.00 | 58.00 | 0.8M |
| 2025-06-16 | 63.00 | 66.00 | 58.00 | 60.00 | 0.9M |
| 2025-06-13 | 66.00 | 66.00 | 62.00 | 64.00 | 1.3M |
| 2025-06-12 | 66.00 | 68.00 | 65.00 | 66.00 | 2.9M |
| 2025-06-11 | 64.00 | 68.00 | 61.00 | 66.00 | 14.0M |
| 2025-06-10 | 65.00 | 67.00 | 63.00 | 64.00 | 1.0M |
| 2025-06-05 | 69.00 | 69.00 | 59.00 | 66.00 | 1.2M |
| 2025-06-04 | 66.00 | 66.00 | 60.00 | 64.00 | 0.7M |
| 2025-06-03 | 67.00 | 68.00 | 62.00 | 64.00 | 0.9M |
| 2025-06-02 | 67.00 | 71.00 | 61.00 | 67.00 | 2.6M |
| 2025-05-28 | 63.00 | 69.00 | 60.00 | 67.00 | 1.7M |
| 2025-05-27 | 55.00 | 63.00 | 54.00 | 63.00 | 7.4M |
| 2025-05-26 | 51.00 | 60.00 | 51.00 | 58.00 | 0.9M |
| 2025-05-23 | 55.00 | 55.00 | 54.00 | 55.00 | 0.5M |
| 2025-05-22 | 55.00 | 58.00 | 51.00 | 55.00 | 3.1M |
| 2025-05-21 | 63.00 | 63.00 | 54.00 | 54.00 | 3.6M |
| 2025-05-20 | 55.00 | 60.00 | 53.00 | 60.00 | 7.4M |
| 2025-05-19 | 55.00 | 55.00 | 46.00 | 55.00 | 3.7M |
| 2025-05-16 | 47.00 | 50.00 | 47.00 | 50.00 | 2.1M |
| 2025-05-15 | 44.00 | 46.00 | 42.00 | 46.00 | 2.1M |
| 2025-05-14 | 43.00 | 44.00 | 42.00 | 42.00 | 0.2M |
| 2025-05-09 | 45.00 | 46.00 | 42.00 | 44.00 | 0.5M |
| 2025-05-08 | 41.00 | 45.00 | 40.00 | 45.00 | 1.7M |
| 2025-05-07 | 40.00 | 41.00 | 39.00 | 41.00 | 0.3M |
| 2025-05-06 | 41.00 | 43.00 | 38.00 | 39.00 | 0.6M |
| 2025-05-05 | 41.00 | 41.00 | 40.00 | 41.00 | 0.2M |
| 2025-05-02 | 43.00 | 43.00 | 40.00 | 41.00 | 0.2M |
| 2025-04-30 | 45.00 | 45.00 | 40.00 | 42.00 | 3.4M |
| 2025-04-29 | 39.00 | 41.00 | 38.00 | 41.00 | 0.8M |
| 2025-04-28 | 43.00 | 43.00 | 38.00 | 40.00 | 0.4M |
| 2025-04-25 | 44.00 | 44.00 | 39.00 | 41.00 | 0.5M |
| 2025-04-24 | 41.00 | 45.00 | 40.00 | 42.00 | 0.5M |
| 2025-04-23 | 38.00 | 41.00 | 38.00 | 41.00 | 0.9M |
| 2025-04-22 | 37.00 | 39.00 | 36.00 | 38.00 | 0.3M |
| 2025-04-21 | 36.00 | 39.00 | 36.00 | 36.00 | 0.8M |
| 2025-04-17 | 37.00 | 37.00 | 34.00 | 36.00 | 0.4M |
| 2025-04-16 | 37.00 | 38.00 | 37.00 | 37.00 | 0.0M |
| 2025-04-15 | 37.00 | 39.00 | 37.00 | 38.00 | 0.1M |
| 2025-04-14 | 38.00 | 39.00 | 36.00 | 38.00 | 0.2M |
| 2025-04-11 | 39.00 | 40.00 | 37.00 | 39.00 | 0.0M |
| 2025-04-10 | 40.00 | 40.00 | 38.00 | 39.00 | 0.0M |
| 2025-04-09 | 40.00 | 40.00 | 38.00 | 40.00 | 0.0M |
| 2025-04-08 | 38.00 | 39.00 | 36.00 | 39.00 | 0.0M |
| 2025-03-27 | 38.00 | 40.00 | 38.00 | 40.00 | 0.0M |
| 2025-03-26 | 39.00 | 40.00 | 37.00 | 39.00 | 0.3M |
| 2025-03-25 | 40.00 | 40.00 | 38.00 | 40.00 | 0.1M |
| 2025-03-24 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2025-03-21 | 40.00 | 40.00 | 37.00 | 40.00 | 0.1M |
| 2025-03-20 | 40.00 | 41.00 | 38.00 | 40.00 | 0.1M |
| 2025-03-19 | 39.00 | 40.00 | 39.00 | 39.00 | 0.1M |
| 2025-03-18 | 40.00 | 41.00 | 39.00 | 40.00 | 0.4M |
| 2025-03-17 | 42.00 | 42.00 | 39.00 | 40.00 | 0.1M |
| 2025-03-14 | 41.00 | 42.00 | 39.00 | 42.00 | 0.3M |
| 2025-03-13 | 38.00 | 42.00 | 38.00 | 41.00 | 1.0M |
| 2025-03-12 | 40.00 | 40.00 | 38.00 | 39.00 | 0.1M |
| 2025-03-11 | 41.00 | 41.00 | 37.00 | 40.00 | 0.5M |
| 2025-03-10 | 42.00 | 42.00 | 39.00 | 41.00 | 0.1M |
| 2025-03-07 | 41.00 | 42.00 | 41.00 | 42.00 | 0.0M |
| 2025-03-06 | 43.00 | 43.00 | 41.00 | 41.00 | 0.0M |
| 2025-03-05 | 41.00 | 43.00 | 40.00 | 41.00 | 0.1M |
| 2025-03-04 | 41.00 | 42.00 | 39.00 | 41.00 | 0.1M |
| 2025-03-03 | 39.00 | 42.00 | 37.00 | 41.00 | 0.2M |
| 2025-02-28 | 43.00 | 43.00 | 40.00 | 40.00 | 0.1M |
| 2025-02-27 | 40.00 | 43.00 | 39.00 | 42.00 | 0.0M |
| 2025-02-26 | 42.00 | 42.00 | 40.00 | 40.00 | 0.0M |
| 2025-02-25 | 43.00 | 44.00 | 41.00 | 42.00 | 0.1M |
| 2025-02-24 | 41.00 | 44.00 | 40.00 | 43.00 | 0.3M |
| 2025-02-21 | 40.00 | 42.00 | 40.00 | 42.00 | 0.1M |
| 2025-02-20 | 42.00 | 43.00 | 40.00 | 40.00 | 0.3M |
| 2025-02-19 | 42.00 | 42.00 | 40.00 | 41.00 | 0.1M |
| 2025-02-18 | 40.00 | 43.00 | 39.00 | 42.00 | 0.6M |
| 2025-02-17 | 40.00 | 42.00 | 40.00 | 40.00 | 0.3M |
| 2025-02-14 | 39.00 | 40.00 | 38.00 | 40.00 | 0.0M |
| 2025-02-13 | 38.00 | 40.00 | 38.00 | 39.00 | 0.1M |
| 2025-02-12 | 41.00 | 42.00 | 37.00 | 40.00 | 1.3M |
| 2025-02-11 | 44.00 | 44.00 | 41.00 | 41.00 | 0.3M |
| 2025-02-10 | 48.00 | 48.00 | 40.00 | 45.00 | 0.7M |
| 2025-02-07 | 45.00 | 48.00 | 42.00 | 44.00 | 0.1M |
| 2025-02-06 | 46.00 | 47.00 | 44.00 | 45.00 | 0.2M |
| 2025-02-05 | 48.00 | 48.00 | 47.00 | 47.00 | 0.1M |
| 2025-02-04 | 49.00 | 49.00 | 47.00 | 47.00 | 0.0M |
| 2025-02-03 | 48.00 | 49.00 | 47.00 | 48.00 | 0.5M |
| 2025-01-31 | 49.00 | 50.00 | 46.00 | 50.00 | 0.6M |
| 2025-01-30 | 46.00 | 49.00 | 45.00 | 49.00 | 0.2M |
| 2025-01-24 | 48.00 | 48.00 | 46.00 | 46.00 | 1.1M |
| 2025-01-23 | 48.00 | 51.00 | 48.00 | 48.00 | 0.8M |
| 2025-01-22 | 50.00 | 52.00 | 48.00 | 49.00 | 4.4M |
| 2025-01-21 | 45.00 | 49.00 | 45.00 | 49.00 | 2.3M |
| 2025-01-20 | 41.00 | 45.00 | 38.00 | 45.00 | 5.5M |
| 2025-01-17 | 41.00 | 41.00 | 39.00 | 41.00 | 0.6M |
| 2025-01-16 | 43.00 | 43.00 | 40.00 | 41.00 | 0.4M |
| 2025-01-15 | 42.00 | 44.00 | 42.00 | 43.00 | 0.2M |
| 2025-01-14 | 44.00 | 44.00 | 41.00 | 42.00 | 1.5M |
| 2025-01-13 | 53.00 | 53.00 | 45.00 | 45.00 | 2.6M |
| 2025-01-10 | 49.00 | 49.00 | 46.00 | 49.00 | 3.8M |
| 2025-01-09 | 41.00 | 45.00 | 41.00 | 45.00 | 3.5M |
| 2025-01-08 | 37.00 | 41.00 | 36.00 | 41.00 | 4.0M |
| 2025-01-07 | 37.00 | 39.00 | 36.00 | 38.00 | 0.3M |
| 2025-01-06 | 38.00 | 40.00 | 36.00 | 38.00 | 1.6M |
| 2025-01-03 | 35.00 | 38.00 | 33.00 | 38.00 | 1.3M |
| 2025-01-02 | 35.00 | 36.00 | 35.00 | 35.00 | 0.2M |