372.00
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 | 363.50 | 372.00 | 363.50 | 372.00 | 1.3M |
| 2025-09-25 | 362.00 | 374.50 | 359.00 | 364.50 | 0.9M |
| 2025-09-24 | 361.50 | 363.50 | 358.50 | 358.50 | 0.3M |
| 2025-09-23 | 360.00 | 368.00 | 358.50 | 361.50 | 0.4M |
| 2025-09-22 | 357.50 | 363.00 | 352.50 | 358.00 | 0.4M |
| 2025-09-19 | 358.00 | 361.00 | 352.50 | 358.00 | 0.9M |
| 2025-09-18 | 366.00 | 366.00 | 357.00 | 357.00 | 0.4M |
| 2025-09-17 | 364.50 | 367.00 | 356.50 | 358.50 | 0.5M |
| 2025-09-16 | 375.50 | 375.50 | 364.50 | 364.50 | 1.2M |
| 2025-09-15 | 383.00 | 387.00 | 370.50 | 370.50 | 0.4M |
| 2025-09-12 | 406.50 | 412.00 | 381.50 | 383.50 | 2.6M |
| 2025-09-11 | 430.00 | 446.00 | 410.00 | 412.00 | 1.1M |
| 2025-09-10 | 398.00 | 400.50 | 393.00 | 396.50 | 5.6M |
| 2025-09-09 | 403.50 | 403.50 | 392.50 | 397.00 | 0.3M |
| 2025-09-08 | 396.00 | 402.50 | 394.50 | 402.00 | 0.5M |
| 2025-09-05 | 397.00 | 399.50 | 394.00 | 397.00 | 0.6M |
| 2025-09-04 | 384.00 | 397.00 | 384.00 | 397.00 | 2.8M |
| 2025-09-03 | 407.00 | 407.00 | 377.50 | 395.50 | 1.3M |
| 2025-09-02 | 416.00 | 416.00 | 392.00 | 398.00 | 0.5M |
| 2025-09-01 | 405.00 | 411.00 | 403.50 | 408.50 | 3.3M |
| 2025-08-29 | 425.50 | 425.50 | 403.00 | 409.50 | 0.9M |
| 2025-08-28 | 420.00 | 425.50 | 414.50 | 420.00 | 0.9M |
| 2025-08-27 | 414.50 | 422.00 | 405.00 | 421.00 | 0.7M |
| 2025-08-26 | 423.50 | 423.50 | 417.00 | 417.00 | 0.8M |
| 2025-08-22 | 412.50 | 428.00 | 412.50 | 423.50 | 0.3M |
| 2025-08-21 | 419.50 | 426.00 | 419.50 | 420.50 | 0.3M |
| 2025-08-20 | 414.50 | 423.00 | 414.50 | 421.00 | 0.2M |
| 2025-08-19 | 430.00 | 430.00 | 419.50 | 424.00 | 0.3M |
| 2025-08-18 | 418.00 | 423.50 | 416.50 | 420.50 | 0.9M |
| 2025-08-15 | 424.00 | 428.50 | 417.50 | 421.50 | 0.4M |
| 2025-08-14 | 432.50 | 432.50 | 421.50 | 425.00 | 0.4M |
| 2025-08-13 | 422.00 | 432.50 | 419.50 | 422.00 | 0.5M |
| 2025-08-12 | 439.00 | 439.00 | 429.50 | 433.00 | 0.2M |
| 2025-08-11 | 433.00 | 437.50 | 430.00 | 436.50 | 0.8M |
| 2025-08-08 | 432.00 | 436.50 | 428.50 | 432.50 | 0.5M |
| 2025-08-07 | 440.00 | 440.50 | 432.00 | 436.00 | 0.4M |
| 2025-08-06 | 428.00 | 435.50 | 428.00 | 434.00 | 0.3M |
| 2025-08-05 | 416.00 | 427.50 | 416.00 | 427.50 | 0.6M |
| 2025-08-04 | 408.00 | 416.00 | 404.50 | 415.00 | 0.6M |
| 2025-08-01 | 394.50 | 410.50 | 394.50 | 405.50 | 0.7M |
| 2025-07-31 | 400.00 | 400.00 | 392.50 | 398.00 | 0.4M |
| 2025-07-30 | 391.00 | 394.50 | 390.00 | 394.50 | 0.3M |
| 2025-07-29 | 394.50 | 400.00 | 392.00 | 394.50 | 0.3M |
| 2025-07-28 | 394.00 | 397.00 | 393.00 | 396.50 | 0.3M |
| 2025-07-25 | 398.00 | 398.00 | 387.00 | 393.50 | 0.2M |
| 2025-07-24 | 390.00 | 394.50 | 389.50 | 392.00 | 0.3M |
| 2025-07-23 | 388.00 | 396.00 | 388.00 | 391.50 | 0.3M |
| 2025-07-22 | 385.50 | 390.00 | 385.00 | 389.50 | 1.2M |
| 2025-07-21 | 385.00 | 388.00 | 383.00 | 386.50 | 0.4M |
| 2025-07-18 | 400.00 | 400.00 | 384.00 | 385.00 | 0.5M |
| 2025-07-17 | 379.50 | 393.00 | 379.50 | 390.00 | 0.8M |
| 2025-07-16 | 382.50 | 383.50 | 378.00 | 378.50 | 0.4M |
| 2025-07-15 | 383.50 | 385.50 | 380.00 | 380.00 | 0.5M |
| 2025-07-14 | 387.00 | 387.00 | 376.50 | 382.00 | 0.4M |
| 2025-07-11 | 376.00 | 379.00 | 371.00 | 378.50 | 0.4M |
| 2025-07-10 | 372.00 | 373.50 | 366.00 | 373.50 | 0.4M |
| 2025-07-09 | 359.50 | 370.00 | 359.50 | 369.00 | 0.5M |
| 2025-07-08 | 374.50 | 374.50 | 366.50 | 366.50 | 0.8M |
| 2025-07-07 | 367.00 | 374.50 | 367.00 | 372.50 | 0.4M |
| 2025-07-04 | 377.00 | 377.00 | 366.00 | 369.00 | 0.2M |
| 2025-07-03 | 374.50 | 376.50 | 372.00 | 374.50 | 0.5M |
| 2025-07-02 | 377.50 | 377.50 | 366.50 | 372.50 | 1.0M |
| 2025-07-01 | 378.50 | 380.00 | 371.00 | 374.00 | 3.3M |
| 2025-06-30 | 381.50 | 381.50 | 372.00 | 376.00 | 0.4M |
| 2025-06-27 | 367.00 | 375.50 | 365.00 | 372.00 | 0.7M |
| 2025-06-26 | 358.00 | 367.00 | 358.00 | 367.00 | 5.6M |
| 2025-06-25 | 355.50 | 359.00 | 352.50 | 357.50 | 0.7M |
| 2025-06-24 | 356.50 | 359.50 | 353.00 | 357.00 | 2.0M |
| 2025-06-23 | 332.50 | 352.50 | 332.50 | 352.00 | 2.0M |
| 2025-06-20 | 330.50 | 340.00 | 330.50 | 336.00 | 11.1M |
| 2025-06-19 | 337.00 | 337.50 | 330.00 | 331.00 | 0.7M |
| 2025-06-18 | 345.00 | 345.00 | 338.00 | 340.00 | 0.8M |
| 2025-06-17 | 342.00 | 342.00 | 337.00 | 340.50 | 4.7M |
| 2025-06-16 | 324.00 | 345.50 | 324.00 | 342.00 | 1.6M |
| 2025-06-13 | 315.00 | 325.00 | 311.00 | 325.00 | 1.1M |
| 2025-06-12 | 316.00 | 318.00 | 311.50 | 318.00 | 1.0M |
| 2025-06-11 | 315.00 | 319.00 | 315.00 | 317.50 | 0.9M |
| 2025-06-10 | 313.50 | 319.00 | 307.50 | 317.50 | 0.6M |
| 2025-06-09 | 311.00 | 313.50 | 311.00 | 312.00 | 0.5M |
| 2025-06-06 | 321.50 | 321.50 | 311.50 | 312.50 | 1.2M |
| 2025-06-05 | 309.50 | 322.00 | 307.50 | 314.00 | 1.7M |
| 2025-06-04 | 309.00 | 315.00 | 307.00 | 307.50 | 1.0M |
| 2025-06-03 | 305.00 | 308.50 | 302.50 | 308.50 | 0.8M |
| 2025-06-02 | 318.00 | 318.00 | 306.50 | 309.50 | 0.9M |
| 2025-05-30 | 325.00 | 325.00 | 315.50 | 317.50 | 0.9M |
| 2025-05-29 | 322.50 | 323.50 | 316.00 | 319.50 | 1.0M |
| 2025-05-28 | 330.00 | 330.00 | 312.50 | 317.00 | 1.3M |
| 2025-05-27 | 324.50 | 327.00 | 322.50 | 322.50 | 1.2M |
| 2025-05-23 | 331.00 | 334.00 | 322.50 | 324.50 | 0.6M |
| 2025-05-22 | 335.00 | 340.00 | 330.00 | 332.00 | 1.1M |
| 2025-05-21 | 351.00 | 354.00 | 340.00 | 342.50 | 1.2M |
| 2025-05-20 | 355.00 | 360.00 | 348.50 | 352.50 | 0.8M |
| 2025-05-19 | 356.50 | 356.50 | 350.50 | 355.50 | 0.9M |
| 2025-05-16 | 360.00 | 365.00 | 356.00 | 356.00 | 0.8M |
| 2025-05-15 | 367.50 | 370.50 | 358.50 | 361.00 | 1.0M |
| 2025-05-14 | 364.50 | 370.50 | 357.50 | 367.00 | 2.9M |
| 2025-05-13 | 348.50 | 360.00 | 348.00 | 360.00 | 1.1M |
| 2025-05-12 | 337.00 | 352.00 | 337.00 | 347.50 | 3.0M |
| 2025-05-09 | 327.00 | 340.50 | 322.50 | 334.00 | 5.6M |
| 2025-05-08 | 313.50 | 325.00 | 304.00 | 320.50 | 3.9M |
| 2025-05-07 | 314.07 | 318.37 | 311.72 | 312.89 | 1.9M |
| 2025-05-06 | 309.76 | 315.63 | 308.59 | 315.24 | 1.6M |
| 2025-05-02 | 304.68 | 311.33 | 300.38 | 309.76 | 4.7M |
| 2025-05-01 | 297.25 | 303.12 | 293.73 | 302.72 | 1.1M |
| 2025-04-30 | 761.00 | 773.00 | 747.00 | 760.00 | 2.0M |
| 2025-04-29 | 754.00 | 763.00 | 754.00 | 761.00 | 0.3M |
| 2025-04-28 | 745.00 | 759.00 | 745.00 | 750.00 | 0.8M |
| 2025-04-25 | 743.00 | 744.00 | 729.00 | 744.00 | 0.6M |
| 2025-04-24 | 740.00 | 740.00 | 729.00 | 735.00 | 0.3M |
| 2025-04-23 | 743.00 | 749.00 | 736.00 | 739.00 | 1.7M |
| 2025-04-22 | 750.00 | 750.00 | 734.00 | 735.00 | 1.4M |
| 2025-04-17 | 739.00 | 746.00 | 731.00 | 739.00 | 0.4M |
| 2025-04-16 | 740.00 | 745.00 | 734.00 | 741.00 | 0.5M |
| 2025-04-15 | 732.00 | 747.00 | 732.00 | 743.00 | 0.3M |
| 2025-04-14 | 730.00 | 738.00 | 727.00 | 735.00 | 0.3M |
| 2025-04-11 | 719.00 | 730.00 | 717.00 | 720.00 | 0.7M |
| 2025-04-10 | 739.00 | 753.00 | 711.00 | 720.00 | 2.2M |
| 2025-04-09 | 652.00 | 675.00 | 652.00 | 675.00 | 1.2M |
| 2025-04-08 | 661.00 | 688.00 | 661.00 | 684.00 | 0.6M |
| 2025-04-07 | 645.00 | 677.00 | 627.00 | 652.00 | 1.0M |
| 2025-04-04 | 683.00 | 688.00 | 652.00 | 655.00 | 1.4M |
| 2025-04-03 | 686.00 | 701.00 | 678.00 | 684.00 | 0.7M |
| 2025-04-02 | 699.00 | 704.00 | 687.00 | 702.00 | 0.5M |
| 2025-04-01 | 709.00 | 715.00 | 676.00 | 700.00 | 1.9M |
| 2025-03-31 | 709.00 | 712.00 | 697.00 | 697.00 | 0.8M |
| 2025-03-28 | 720.00 | 726.00 | 701.00 | 716.00 | 1.2M |
| 2025-03-27 | 733.00 | 744.00 | 705.00 | 727.00 | 0.6M |
| 2025-03-26 | 741.00 | 744.00 | 729.00 | 733.00 | 0.2M |
| 2025-03-25 | 740.00 | 749.00 | 739.00 | 741.00 | 0.2M |
| 2025-03-24 | 754.00 | 754.00 | 735.00 | 740.00 | 0.2M |
| 2025-03-21 | 746.00 | 747.00 | 732.00 | 737.00 | 1.1M |
| 2025-03-20 | 750.00 | 755.00 | 746.00 | 746.00 | 0.6M |
| 2025-03-19 | 725.00 | 750.00 | 725.00 | 746.00 | 0.4M |
| 2025-03-18 | 741.00 | 750.00 | 737.00 | 744.00 | 0.3M |
| 2025-03-17 | 719.00 | 744.00 | 719.00 | 739.00 | 0.7M |
| 2025-03-14 | 719.00 | 738.00 | 719.00 | 736.00 | 0.3M |
| 2025-03-13 | 713.00 | 728.00 | 709.00 | 720.00 | 0.5M |
| 2025-03-12 | 715.00 | 730.00 | 714.00 | 727.00 | 0.4M |
| 2025-03-11 | 713.00 | 728.00 | 712.00 | 713.00 | 0.4M |
| 2025-03-10 | 731.00 | 731.00 | 724.00 | 725.00 | 0.4M |
| 2025-03-07 | 721.00 | 733.00 | 714.00 | 731.00 | 0.3M |
| 2025-03-06 | 716.00 | 736.00 | 716.00 | 732.00 | 0.6M |
| 2025-03-05 | 716.00 | 741.00 | 716.00 | 732.00 | 0.2M |
| 2025-03-04 | 735.00 | 735.00 | 726.00 | 731.00 | 0.5M |
| 2025-03-03 | 732.00 | 739.00 | 730.00 | 734.00 | 0.2M |
| 2025-02-28 | 725.00 | 733.00 | 722.00 | 733.00 | 0.8M |
| 2025-02-27 | 735.00 | 735.00 | 721.00 | 726.00 | 0.2M |
| 2025-02-26 | 705.00 | 735.00 | 705.00 | 735.00 | 0.2M |
| 2025-02-25 | 726.00 | 730.00 | 717.00 | 721.00 | 0.3M |
| 2025-02-24 | 725.00 | 729.00 | 718.00 | 727.00 | 0.2M |
| 2025-02-21 | 743.00 | 743.00 | 726.00 | 728.00 | 0.1M |
| 2025-02-20 | 716.00 | 740.00 | 716.00 | 731.00 | 0.1M |
| 2025-02-19 | 753.00 | 757.00 | 731.00 | 735.00 | 0.3M |
| 2025-02-18 | 765.00 | 770.00 | 753.00 | 755.00 | 0.2M |
| 2025-02-17 | 751.00 | 760.00 | 751.00 | 760.00 | 0.3M |
| 2025-02-14 | 743.00 | 759.00 | 742.00 | 757.00 | 0.3M |
| 2025-02-13 | 756.00 | 759.00 | 745.00 | 745.00 | 0.3M |
| 2025-02-12 | 750.00 | 755.00 | 743.00 | 753.00 | 0.5M |
| 2025-02-11 | 735.00 | 748.00 | 735.00 | 740.00 | 0.2M |
| 2025-02-10 | 742.00 | 749.00 | 738.00 | 747.00 | 0.2M |
| 2025-02-07 | 743.00 | 745.00 | 735.00 | 737.00 | 0.3M |
| 2025-02-06 | 737.00 | 747.00 | 737.00 | 743.00 | 0.3M |
| 2025-02-05 | 721.00 | 740.00 | 721.00 | 738.00 | 0.2M |
| 2025-02-04 | 716.00 | 744.00 | 716.00 | 735.00 | 0.4M |
| 2025-02-03 | 720.00 | 739.00 | 720.00 | 739.00 | 0.4M |
| 2025-01-31 | 739.00 | 749.00 | 734.00 | 735.00 | 0.6M |
| 2025-01-30 | 735.00 | 740.00 | 735.00 | 740.00 | 0.4M |
| 2025-01-29 | 740.00 | 743.00 | 732.00 | 733.00 | 0.3M |
| 2025-01-28 | 720.00 | 742.00 | 720.00 | 742.00 | 0.3M |
| 2025-01-27 | 717.00 | 724.00 | 711.00 | 720.00 | 0.3M |
| 2025-01-24 | 734.00 | 742.00 | 720.00 | 721.00 | 0.3M |
| 2025-01-23 | 737.00 | 740.00 | 733.00 | 735.00 | 0.3M |
| 2025-01-22 | 741.00 | 745.00 | 732.00 | 738.00 | 0.4M |
| 2025-01-21 | 740.00 | 740.00 | 732.00 | 738.00 | 0.3M |
| 2025-01-20 | 742.00 | 742.00 | 731.00 | 735.00 | 0.2M |
| 2025-01-17 | 716.00 | 740.00 | 716.00 | 735.00 | 1.2M |
| 2025-01-16 | 729.00 | 731.00 | 715.00 | 730.00 | 0.7M |
| 2025-01-15 | 712.00 | 722.00 | 710.00 | 722.00 | 0.6M |
| 2025-01-14 | 715.00 | 715.00 | 698.00 | 709.00 | 0.3M |
| 2025-01-13 | 704.00 | 714.00 | 696.00 | 702.00 | 0.5M |
| 2025-01-10 | 678.00 | 705.00 | 678.00 | 705.00 | 7.1M |
| 2025-01-09 | 680.00 | 689.00 | 675.00 | 686.00 | 1.1M |
| 2025-01-08 | 701.00 | 702.00 | 683.00 | 686.00 | 0.6M |
| 2025-01-07 | 705.00 | 710.00 | 701.00 | 701.00 | 1.3M |
| 2025-01-06 | 710.00 | 724.00 | 706.00 | 712.00 | 1.1M |
| 2025-01-03 | 710.00 | 710.00 | 705.00 | 709.00 | 0.2M |
| 2025-01-02 | 712.00 | 717.00 | 708.00 | 712.00 | 0.2M |