464.79
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 | 447.75 | 464.79 | 447.75 | 464.79 | 0.0M |
| 2025-09-25 | 442.32 | 448.94 | 438.00 | 448.94 | 0.0M |
| 2025-09-24 | 446.00 | 446.32 | 442.48 | 445.38 | 0.0M |
| 2025-09-23 | 454.23 | 460.00 | 446.43 | 447.00 | 0.0M |
| 2025-09-22 | 443.17 | 446.28 | 438.74 | 446.28 | 0.0M |
| 2025-09-19 | 415.60 | 436.28 | 415.60 | 435.24 | 0.0M |
| 2025-09-18 | 411.20 | 414.31 | 408.00 | 411.01 | 0.0M |
| 2025-09-17 | 414.90 | 421.96 | 413.00 | 415.76 | 0.0M |
| 2025-09-16 | 420.91 | 420.91 | 413.91 | 416.06 | 0.0M |
| 2025-09-15 | 423.71 | 423.71 | 416.29 | 420.00 | 0.0M |
| 2025-09-12 | 429.48 | 429.48 | 421.54 | 423.71 | 0.0M |
| 2025-09-11 | 420.01 | 428.50 | 418.71 | 428.50 | 0.0M |
| 2025-09-10 | 418.45 | 424.49 | 417.69 | 423.53 | 0.0M |
| 2025-09-09 | 412.42 | 415.14 | 410.04 | 411.00 | 0.0M |
| 2025-09-08 | 419.43 | 419.43 | 409.00 | 410.50 | 0.0M |
| 2025-09-05 | 411.00 | 418.20 | 408.96 | 412.88 | 0.0M |
| 2025-09-04 | 410.00 | 411.14 | 403.00 | 406.99 | 0.0M |
| 2025-09-03 | 418.00 | 418.00 | 410.00 | 410.00 | 0.0M |
| 2025-09-02 | 409.05 | 417.03 | 402.27 | 417.03 | 0.0M |
| 2025-09-01 | 406.56 | 407.05 | 399.68 | 399.68 | 0.0M |
| 2025-08-29 | 395.80 | 402.66 | 395.80 | 402.66 | 0.0M |
| 2025-08-28 | 391.88 | 394.47 | 391.88 | 394.47 | 0.0M |
| 2025-08-27 | 394.07 | 394.20 | 389.85 | 394.20 | 0.0M |
| 2025-08-26 | 386.50 | 395.00 | 385.20 | 395.00 | 0.0M |
| 2025-08-25 | 385.95 | 386.56 | 384.18 | 386.56 | 0.0M |
| 2025-08-22 | 380.15 | 384.00 | 380.00 | 384.00 | 0.0M |
| 2025-08-21 | 376.80 | 384.24 | 376.80 | 384.24 | 0.0M |
| 2025-08-20 | 373.68 | 376.80 | 373.20 | 376.80 | 0.0M |
| 2025-08-19 | 375.59 | 376.00 | 369.00 | 370.44 | 0.0M |
| 2025-08-18 | 373.00 | 376.30 | 373.00 | 374.41 | 0.0M |
| 2025-08-15 | 368.00 | 373.20 | 366.33 | 371.27 | 0.0M |
| 2025-08-14 | 370.00 | 370.00 | 367.77 | 369.16 | 0.0M |
| 2025-08-13 | 375.26 | 375.26 | 369.48 | 372.00 | 0.0M |
| 2025-08-12 | 372.00 | 372.00 | 369.78 | 370.68 | 0.0M |
| 2025-08-11 | 370.40 | 376.56 | 365.16 | 376.32 | 0.0M |
| 2025-08-08 | 378.00 | 379.85 | 373.92 | 375.12 | 0.0M |
| 2025-08-07 | 374.00 | 377.28 | 374.00 | 374.28 | 0.0M |
| 2025-08-06 | 372.00 | 374.16 | 370.44 | 370.44 | 0.0M |
| 2025-08-05 | 360.00 | 370.23 | 359.44 | 370.23 | 0.0M |
| 2025-08-04 | 354.30 | 359.44 | 354.30 | 359.44 | 0.0M |
| 2025-08-01 | 352.08 | 352.08 | 345.70 | 346.32 | 0.0M |
| 2025-07-31 | 350.64 | 351.00 | 347.00 | 347.39 | 0.0M |
| 2025-07-30 | 351.00 | 355.35 | 347.00 | 348.00 | 0.0M |
| 2025-07-29 | 357.07 | 357.07 | 352.10 | 354.37 | 0.0M |
| 2025-07-28 | 360.00 | 361.90 | 351.00 | 355.93 | 0.0M |
| 2025-07-25 | 349.00 | 365.64 | 348.60 | 365.07 | 0.0M |
| 2025-07-24 | 337.70 | 340.20 | 333.72 | 340.09 | 0.0M |
| 2025-07-23 | 341.60 | 347.00 | 338.77 | 338.88 | 0.0M |
| 2025-07-22 | 338.00 | 343.32 | 338.00 | 343.00 | 0.0M |
| 2025-07-21 | 325.13 | 336.65 | 325.13 | 335.00 | 0.0M |
| 2025-07-18 | 322.88 | 325.13 | 322.88 | 325.13 | 0.0M |
| 2025-07-17 | 323.28 | 323.28 | 315.99 | 320.53 | 0.0M |
| 2025-07-16 | 316.76 | 326.39 | 316.76 | 324.76 | 0.0M |
| 2025-07-15 | 337.50 | 337.50 | 309.00 | 316.75 | 0.0M |
| 2025-07-14 | 337.83 | 340.16 | 337.83 | 339.38 | 0.0M |
| 2025-07-11 | 331.13 | 335.52 | 331.13 | 333.00 | 0.0M |
| 2025-07-10 | 326.00 | 331.12 | 325.17 | 331.12 | 0.0M |
| 2025-07-09 | 314.00 | 325.56 | 313.00 | 325.56 | 0.0M |
| 2025-07-08 | 325.00 | 326.00 | 311.40 | 314.40 | 0.0M |
| 2025-07-07 | 323.33 | 324.00 | 319.00 | 323.29 | 0.0M |
| 2025-07-04 | 320.00 | 331.67 | 320.00 | 331.67 | 0.0M |
| 2025-07-03 | 321.00 | 325.00 | 321.00 | 324.31 | 0.0M |
| 2025-07-02 | 324.00 | 324.00 | 321.00 | 323.69 | 0.0M |
| 2025-07-01 | 320.00 | 321.84 | 318.74 | 321.84 | 0.0M |
| 2025-06-30 | 311.89 | 314.16 | 311.89 | 314.16 | 0.0M |
| 2025-06-27 | 326.99 | 326.99 | 310.00 | 310.38 | 0.0M |
| 2025-06-26 | 322.60 | 325.68 | 322.02 | 322.66 | 0.0M |
| 2025-06-25 | 319.90 | 323.04 | 319.90 | 322.83 | 0.0M |
| 2025-06-24 | 319.75 | 321.41 | 314.58 | 319.97 | 0.0M |
| 2025-06-23 | 325.02 | 330.24 | 325.02 | 327.59 | 0.0M |
| 2025-06-20 | 316.00 | 323.88 | 316.00 | 321.28 | 0.0M |
| 2025-06-18 | 323.95 | 323.95 | 319.36 | 320.04 | 0.0M |
| 2025-06-17 | 319.45 | 323.88 | 319.45 | 320.74 | 0.0M |
| 2025-06-16 | 316.00 | 322.79 | 316.00 | 319.69 | 0.0M |
| 2025-06-13 | 311.00 | 320.64 | 311.00 | 317.62 | 0.0M |
| 2025-06-12 | 294.53 | 309.00 | 294.53 | 309.00 | 0.0M |
| 2025-06-11 | 293.79 | 294.82 | 292.49 | 294.53 | 0.0M |
| 2025-06-10 | 297.50 | 297.59 | 291.24 | 291.24 | 0.0M |
| 2025-06-09 | 291.37 | 297.12 | 291.37 | 296.79 | 0.0M |
| 2025-06-06 | 299.08 | 299.08 | 291.37 | 291.37 | 0.0M |
| 2025-06-05 | 315.00 | 315.00 | 305.00 | 305.00 | 0.0M |
| 2025-06-04 | 312.60 | 312.60 | 311.79 | 311.79 | 0.0M |
| 2025-06-03 | 314.40 | 314.40 | 307.79 | 313.82 | 0.0M |
| 2025-06-02 | 307.00 | 317.76 | 304.92 | 314.83 | 0.0M |
| 2025-05-30 | 297.29 | 299.08 | 296.69 | 299.08 | 0.0M |
| 2025-05-29 | 300.54 | 300.54 | 297.69 | 297.69 | 0.0M |
| 2025-05-28 | 300.98 | 300.98 | 299.77 | 300.12 | 0.0M |
| 2025-05-27 | 297.00 | 301.00 | 296.53 | 296.53 | 0.0M |
| 2025-05-26 | 297.45 | 310.00 | 297.00 | 310.00 | 0.0M |
| 2025-05-23 | 303.99 | 308.96 | 298.41 | 298.41 | 0.0M |
| 2025-05-22 | 294.20 | 307.97 | 294.02 | 307.97 | 0.0M |
| 2025-05-21 | 295.02 | 299.60 | 293.98 | 296.97 | 0.0M |
| 2025-05-20 | 286.07 | 294.82 | 286.07 | 294.82 | 0.0M |
| 2025-05-19 | 286.05 | 288.96 | 283.09 | 286.07 | 0.0M |
| 2025-05-16 | 281.49 | 284.28 | 277.20 | 283.76 | 0.0M |
| 2025-05-15 | 275.49 | 282.00 | 275.49 | 282.00 | 0.0M |
| 2025-05-14 | 277.00 | 277.00 | 271.79 | 272.57 | 0.0M |
| 2025-05-13 | 281.28 | 281.28 | 279.00 | 279.00 | 0.0M |
| 2025-05-12 | 290.00 | 292.02 | 286.81 | 288.16 | 0.0M |
| 2025-05-09 | 299.89 | 303.91 | 299.89 | 303.91 | 0.0M |
| 2025-05-08 | 308.00 | 308.00 | 299.90 | 300.48 | 0.0M |
| 2025-05-07 | 308.16 | 310.55 | 307.77 | 310.28 | 0.0M |
| 2025-05-06 | 306.00 | 310.20 | 306.00 | 309.73 | 0.0M |
| 2025-05-05 | 297.00 | 301.54 | 293.03 | 293.03 | 0.0M |
| 2025-05-02 | 297.57 | 297.57 | 289.38 | 293.94 | 0.0M |
| 2025-04-30 | 297.00 | 297.57 | 296.00 | 297.57 | 0.0M |
| 2025-04-29 | 300.11 | 300.11 | 298.59 | 298.59 | 0.0M |
| 2025-04-28 | 304.61 | 304.75 | 303.12 | 304.11 | 0.0M |
| 2025-04-25 | 311.00 | 311.00 | 303.39 | 304.61 | 0.0M |
| 2025-04-24 | 313.44 | 317.47 | 309.12 | 317.47 | 0.0M |
| 2025-04-23 | 303.00 | 304.16 | 295.80 | 303.08 | 0.0M |
| 2025-04-22 | 319.33 | 319.36 | 311.00 | 311.00 | 0.0M |
| 2025-04-17 | 329.98 | 329.98 | 318.88 | 319.33 | 0.0M |
| 2025-04-16 | 325.50 | 334.80 | 325.50 | 330.00 | 0.0M |
| 2025-04-15 | 321.50 | 322.50 | 319.20 | 322.20 | 0.0M |
| 2025-04-14 | 325.82 | 325.82 | 312.00 | 321.58 | 0.0M |
| 2025-04-11 | 313.20 | 327.41 | 311.37 | 321.66 | 0.0M |
| 2025-04-10 | 295.07 | 303.08 | 291.98 | 298.68 | 0.0M |
| 2025-04-09 | 279.00 | 288.00 | 277.00 | 283.92 | 0.0M |
| 2025-04-08 | 273.00 | 277.61 | 265.38 | 265.38 | 0.0M |
| 2025-04-07 | 256.90 | 272.00 | 254.33 | 266.00 | 0.0M |
| 2025-04-04 | 269.00 | 270.71 | 256.89 | 259.34 | 0.0M |
| 2025-04-03 | 268.00 | 273.00 | 261.90 | 270.13 | 0.0M |
| 2025-04-02 | 275.95 | 275.95 | 272.29 | 275.80 | 0.0M |
| 2025-04-01 | 276.81 | 276.97 | 272.65 | 273.21 | 0.0M |
| 2025-03-31 | 281.88 | 281.88 | 272.50 | 275.06 | 0.0M |
| 2025-03-28 | 279.00 | 283.88 | 276.38 | 277.17 | 0.0M |
| 2025-03-27 | 276.01 | 277.44 | 274.42 | 277.03 | 0.0M |
| 2025-03-26 | 274.56 | 274.56 | 270.00 | 270.21 | 0.0M |
| 2025-03-25 | 271.00 | 274.97 | 270.58 | 271.67 | 0.0M |
| 2025-03-24 | 265.19 | 271.09 | 265.19 | 268.48 | 0.0M |
| 2025-03-21 | 272.16 | 272.16 | 265.00 | 266.56 | 0.0M |
| 2025-03-20 | 268.40 | 271.61 | 268.40 | 271.61 | 0.0M |
| 2025-03-19 | 270.80 | 272.42 | 269.30 | 271.44 | 0.0M |
| 2025-03-18 | 272.48 | 273.00 | 270.24 | 270.24 | 0.0M |
| 2025-03-17 | 270.15 | 270.94 | 268.63 | 269.73 | 0.0M |
| 2025-03-14 | 264.75 | 265.98 | 264.67 | 264.67 | 0.0M |
| 2025-03-13 | 258.00 | 267.00 | 258.00 | 264.75 | 0.0M |
| 2025-03-12 | 256.00 | 256.32 | 250.50 | 254.35 | 0.0M |
| 2025-03-11 | 254.00 | 254.00 | 251.63 | 251.63 | 0.0M |
| 2025-03-10 | 254.30 | 254.30 | 247.09 | 247.09 | 0.0M |
| 2025-03-07 | 255.00 | 259.00 | 254.29 | 254.29 | 0.0M |
| 2025-03-06 | 248.82 | 253.09 | 248.82 | 252.75 | 0.0M |
| 2025-03-05 | 249.88 | 251.87 | 249.88 | 251.50 | 0.0M |
| 2025-02-28 | 244.90 | 250.38 | 242.00 | 249.88 | 0.0M |
| 2025-02-27 | 259.00 | 262.00 | 244.90 | 244.90 | 0.0M |
| 2025-02-26 | 246.33 | 266.00 | 245.58 | 265.99 | 0.0M |
| 2025-02-25 | 251.41 | 251.56 | 243.09 | 246.31 | 0.0M |
| 2025-02-24 | 259.53 | 259.53 | 248.54 | 255.82 | 0.0M |
| 2025-02-21 | 269.99 | 271.61 | 259.75 | 259.89 | 0.0M |
| 2025-02-20 | 270.98 | 273.18 | 270.06 | 272.33 | 0.0M |
| 2025-02-19 | 271.07 | 271.50 | 270.58 | 270.58 | 0.0M |
| 2025-02-18 | 267.00 | 271.32 | 266.45 | 271.32 | 0.0M |
| 2025-02-17 | 263.00 | 273.00 | 260.00 | 266.85 | 0.0M |
| 2025-02-14 | 274.08 | 274.08 | 264.40 | 264.40 | 0.0M |
| 2025-02-13 | 271.00 | 276.60 | 270.00 | 276.60 | 0.0M |
| 2025-02-12 | 261.00 | 270.10 | 261.00 | 268.00 | 0.0M |
| 2025-02-11 | 264.00 | 265.74 | 262.47 | 262.47 | 0.0M |
| 2025-02-10 | 265.00 | 269.00 | 265.00 | 269.00 | 0.0M |
| 2025-02-07 | 259.33 | 261.50 | 258.00 | 259.85 | 0.0M |
| 2025-02-06 | 260.30 | 260.71 | 254.58 | 260.71 | 0.0M |
| 2025-02-05 | 253.00 | 262.79 | 253.00 | 261.68 | 0.0M |
| 2025-02-04 | 252.12 | 252.12 | 249.40 | 249.91 | 0.0M |
| 2025-02-03 | 250.85 | 253.32 | 250.28 | 250.28 | 0.0M |
| 2025-01-31 | 251.80 | 251.80 | 248.98 | 248.98 | 0.0M |
| 2025-01-30 | 249.92 | 255.10 | 249.92 | 253.79 | 0.0M |
| 2025-01-29 | 242.00 | 251.36 | 242.00 | 251.36 | 0.0M |
| 2025-01-28 | 244.81 | 244.81 | 240.85 | 243.65 | 0.0M |
| 2025-01-27 | 242.53 | 243.78 | 240.85 | 240.85 | 0.0M |
| 2025-01-24 | 250.00 | 250.42 | 248.10 | 249.16 | 0.0M |
| 2025-01-23 | 244.97 | 244.97 | 243.28 | 243.82 | 0.0M |
| 2025-01-22 | 251.00 | 251.00 | 247.00 | 247.91 | 0.0M |
| 2025-01-21 | 254.88 | 256.65 | 253.39 | 255.73 | 0.0M |
| 2025-01-20 | 254.82 | 261.00 | 248.46 | 261.00 | 0.0M |
| 2025-01-17 | 251.60 | 252.79 | 251.60 | 252.79 | 0.0M |
| 2025-01-16 | 249.00 | 253.80 | 249.00 | 252.45 | 0.0M |
| 2025-01-15 | 245.29 | 248.88 | 244.95 | 248.10 | 0.0M |
| 2025-01-14 | 234.04 | 242.99 | 234.04 | 241.79 | 0.0M |
| 2025-01-13 | 238.80 | 238.80 | 237.42 | 238.80 | 0.0M |
| 2025-01-10 | 240.00 | 245.24 | 239.90 | 239.90 | 0.0M |
| 2025-01-09 | 241.00 | 243.18 | 237.00 | 241.42 | 0.0M |
| 2025-01-08 | 234.85 | 238.80 | 233.00 | 233.00 | 0.0M |
| 2025-01-07 | 230.00 | 234.12 | 230.00 | 232.99 | 0.0M |
| 2025-01-06 | 233.03 | 233.76 | 229.97 | 229.97 | 0.0M |
| 2025-01-03 | 241.99 | 241.99 | 233.03 | 233.03 | 0.0M |
| 2025-01-02 | 228.43 | 239.20 | 228.43 | 236.71 | 0.0M |