390.79
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 | 386.48 | 392.98 | 385.83 | 390.79 | 1,814.5M |
| 2025-09-26 | 387.73 | 387.77 | 384.40 | 386.32 | 0.0M |
| 2025-09-25 | 381.71 | 389.43 | 381.19 | 387.35 | 904.7M |
| 2025-09-24 | 384.14 | 385.46 | 379.38 | 381.71 | 678.8M |
| 2025-09-23 | 380.34 | 386.84 | 378.98 | 386.50 | 461.3M |
| 2025-09-22 | 380.17 | 380.69 | 375.40 | 380.34 | 560.8M |
| 2025-09-19 | 384.17 | 384.94 | 379.62 | 380.17 | 0.0M |
| 2025-09-18 | 387.00 | 388.41 | 383.78 | 384.40 | 398.9M |
| 2025-09-17 | 387.40 | 387.72 | 384.51 | 387.00 | 313.8M |
| 2025-09-16 | 387.42 | 390.10 | 383.40 | 387.30 | 570.6M |
| 2025-09-15 | 386.49 | 387.95 | 378.71 | 386.71 | 775.1M |
| 2025-09-12 | 383.51 | 386.74 | 380.25 | 386.49 | 1,164.6M |
| 2025-09-11 | 385.17 | 386.61 | 382.98 | 383.51 | 814.8M |
| 2025-09-10 | 393.45 | 393.77 | 384.61 | 385.38 | 1,066.9M |
| 2025-09-09 | 396.14 | 398.29 | 392.71 | 393.45 | 1,307.3M |
| 2025-09-08 | 395.60 | 399.72 | 395.48 | 396.14 | 406.9M |
| 2025-09-05 | 394.58 | 396.45 | 394.41 | 395.60 | 213.8M |
| 2025-09-04 | 397.94 | 399.24 | 393.59 | 394.58 | 522.4M |
| 2025-09-03 | 398.87 | 401.02 | 397.71 | 397.71 | 239.5M |
| 2025-09-02 | 403.60 | 403.88 | 398.60 | 398.87 | 435.5M |
| 2025-09-01 | 404.74 | 406.10 | 402.94 | 403.60 | 252.5M |
| 2025-08-29 | 406.59 | 407.10 | 403.07 | 404.74 | 197.6M |
| 2025-08-28 | 405.48 | 410.71 | 403.86 | 406.55 | 296.3M |
| 2025-08-27 | 402.92 | 406.46 | 402.92 | 405.65 | 352.9M |
| 2025-08-26 | 397.70 | 402.93 | 397.70 | 402.65 | 657.4M |
| 2025-08-25 | 403.25 | 403.25 | 396.27 | 397.70 | 556.6M |
| 2025-08-22 | 403.86 | 406.71 | 402.17 | 403.25 | 244.5M |
| 2025-08-21 | 408.53 | 409.57 | 403.83 | 404.11 | 304.5M |
| 2025-08-20 | 409.87 | 410.42 | 405.81 | 408.53 | 262.6M |
| 2025-08-19 | 407.83 | 411.00 | 407.83 | 409.14 | 537.1M |
| 2025-08-18 | 410.38 | 410.70 | 406.01 | 406.34 | 444.5M |
| 2025-08-15 | 410.93 | 413.21 | 409.77 | 410.38 | 435.5M |
| 2025-08-14 | 411.11 | 411.40 | 407.65 | 410.93 | 315.9M |
| 2025-08-13 | 409.95 | 412.25 | 408.63 | 411.85 | 497.9M |
| 2025-08-12 | 410.43 | 410.53 | 407.91 | 409.95 | 442.0M |
| 2025-08-11 | 409.92 | 415.92 | 409.69 | 410.43 | 867.0M |
| 2025-08-08 | 404.97 | 408.72 | 403.37 | 406.69 | 678.9M |
| 2025-08-07 | 392.02 | 403.39 | 392.02 | 400.81 | 604.8M |
| 2025-08-06 | 391.98 | 392.88 | 388.29 | 389.41 | 792.3M |
| 2025-08-05 | 390.85 | 393.55 | 390.85 | 392.02 | 280.3M |
| 2025-08-04 | 385.84 | 391.23 | 384.57 | 390.99 | 289.2M |
| 2025-08-01 | 383.92 | 386.45 | 383.92 | 386.45 | 197.6M |
| 2025-07-31 | 377.47 | 383.65 | 375.62 | 383.17 | 227.0M |
| 2025-07-30 | 380.54 | 380.69 | 375.83 | 377.47 | 612.5M |
| 2025-07-29 | 387.71 | 394.56 | 380.57 | 381.28 | 1,271.4M |
| 2025-07-28 | 389.88 | 391.45 | 385.73 | 386.85 | 367.5M |
| 2025-07-25 | 392.83 | 397.87 | 390.22 | 391.13 | 358.7M |
| 2025-07-24 | 398.92 | 398.93 | 392.36 | 392.83 | 694.2M |
| 2025-07-23 | 398.17 | 401.45 | 397.93 | 398.41 | 774.7M |
| 2025-07-22 | 394.56 | 397.53 | 391.65 | 396.89 | 441.1M |
| 2025-07-21 | 393.10 | 396.49 | 393.10 | 395.31 | 187.4M |
| 2025-07-18 | 390.31 | 393.72 | 390.18 | 393.31 | 280.0M |
| 2025-07-17 | 391.22 | 392.71 | 389.16 | 390.31 | 271.4M |
| 2025-07-16 | 388.34 | 391.77 | 387.32 | 391.18 | 298.0M |
| 2025-07-15 | 379.45 | 387.61 | 379.45 | 387.61 | 253.8M |
| 2025-07-14 | 376.24 | 379.69 | 373.42 | 379.45 | 258.0M |
| 2025-07-11 | 383.48 | 383.48 | 378.23 | 378.66 | 172.2M |
| 2025-07-10 | 380.79 | 384.16 | 379.59 | 383.48 | 143.0M |
| 2025-07-09 | 385.38 | 385.90 | 379.99 | 380.79 | 180.0M |
| 2025-07-08 | 384.21 | 385.75 | 382.01 | 385.31 | 334.6M |
| 2025-07-07 | 384.94 | 385.22 | 382.62 | 384.70 | 158.6M |
| 2025-07-04 | 385.31 | 385.31 | 382.27 | 383.65 | 332.0M |
| 2025-07-03 | 386.24 | 386.95 | 384.96 | 385.31 | 578.1M |
| 2025-07-02 | 390.44 | 390.46 | 384.39 | 385.62 | 552.3M |
| 2025-07-01 | 395.52 | 395.52 | 389.29 | 390.26 | 590.3M |
| 2025-06-30 | 395.62 | 396.89 | 393.89 | 395.65 | 392.6M |
| 2025-06-27 | 396.99 | 396.99 | 394.54 | 395.62 | 204.3M |
| 2025-06-26 | 395.57 | 399.08 | 394.97 | 396.99 | 298.1M |
| 2025-06-25 | 393.95 | 395.86 | 393.13 | 395.57 | 339.0M |
| 2025-06-24 | 392.35 | 394.46 | 389.18 | 393.41 | 311.3M |
| 2025-06-23 | 391.40 | 393.15 | 389.38 | 393.15 | 264.8M |
| 2025-06-20 | 390.66 | 391.59 | 389.03 | 391.17 | 140.4M |
| 2025-06-19 | 389.27 | 391.28 | 386.79 | 391.28 | 287.5M |
| 2025-06-18 | 388.47 | 389.38 | 386.65 | 389.27 | 112.6M |
| 2025-06-17 | 385.44 | 388.47 | 384.09 | 388.47 | 206.0M |
| 2025-06-16 | 382.06 | 385.43 | 380.12 | 385.01 | 185.8M |
| 2025-06-13 | 382.82 | 383.93 | 381.64 | 382.06 | 70.9M |
| 2025-06-11 | 382.28 | 384.90 | 381.22 | 382.82 | 315.7M |
| 2025-06-10 | 385.56 | 386.75 | 380.06 | 382.77 | 271.6M |
| 2025-06-09 | 395.30 | 395.30 | 383.43 | 384.34 | 327.4M |
| 2025-06-06 | 400.66 | 402.92 | 395.30 | 395.30 | 479.8M |
| 2025-06-05 | 403.83 | 406.71 | 400.52 | 400.91 | 193.9M |
| 2025-06-04 | 404.46 | 407.90 | 401.32 | 403.38 | 480.4M |
| 2025-06-03 | 397.37 | 403.48 | 397.37 | 402.76 | 355.2M |
| 2025-06-02 | 396.20 | 399.79 | 394.48 | 397.37 | 399.7M |
| 2025-05-30 | 395.12 | 398.38 | 394.89 | 396.81 | 233.0M |
| 2025-05-29 | 390.08 | 396.61 | 389.04 | 395.39 | 481.1M |
| 2025-05-28 | 386.64 | 392.96 | 386.64 | 389.85 | 482.4M |
| 2025-05-27 | 383.81 | 388.06 | 383.58 | 386.64 | 235.0M |
| 2025-05-26 | 389.88 | 389.88 | 383.75 | 383.81 | 208.2M |
| 2025-05-23 | 391.39 | 392.98 | 388.22 | 389.88 | 197.4M |
| 2025-05-22 | 391.65 | 394.35 | 385.33 | 391.39 | 737.5M |
| 2025-05-21 | 393.36 | 394.03 | 390.74 | 392.58 | 260.2M |
| 2025-05-20 | 395.66 | 395.85 | 390.70 | 391.13 | 299.4M |
| 2025-05-19 | 396.23 | 399.21 | 393.20 | 395.39 | 613.1M |
| 2025-05-16 | 392.27 | 398.69 | 390.75 | 393.66 | 1,814.9M |
| 2025-05-15 | 395.59 | 395.59 | 387.18 | 390.43 | 584.8M |
| 2025-05-14 | 394.26 | 395.59 | 389.82 | 395.59 | 680.1M |
| 2025-05-13 | 390.55 | 395.20 | 388.26 | 394.26 | 272.6M |
| 2025-05-12 | 388.55 | 396.30 | 388.55 | 390.55 | 196.5M |
| 2025-05-08 | 387.37 | 390.07 | 386.61 | 388.55 | 216.9M |
| 2025-05-07 | 380.46 | 386.93 | 378.32 | 386.38 | 492.9M |
| 2025-05-06 | 371.41 | 380.44 | 371.41 | 379.97 | 307.3M |
| 2025-05-05 | 377.58 | 379.05 | 371.30 | 371.41 | 179.3M |
| 2025-05-02 | 380.77 | 381.11 | 376.48 | 377.58 | 162.0M |
| 2025-04-30 | 385.17 | 385.17 | 375.62 | 383.01 | 516.9M |
| 2025-04-29 | 384.92 | 388.49 | 382.66 | 385.17 | 437.0M |
| 2025-04-28 | 387.07 | 387.88 | 384.01 | 385.66 | 309.2M |
| 2025-04-25 | 386.03 | 388.20 | 383.44 | 388.06 | 455.0M |
| 2025-04-24 | 386.79 | 389.11 | 383.98 | 386.03 | 250.4M |
| 2025-04-23 | 390.70 | 391.34 | 385.34 | 386.79 | 477.0M |
| 2025-04-22 | 392.78 | 395.40 | 389.06 | 390.70 | 226.0M |
| 2025-04-21 | 389.61 | 393.10 | 388.98 | 392.78 | 178.0M |
| 2025-04-18 | 387.24 | 390.04 | 381.06 | 389.61 | 239.9M |
| 2025-04-17 | 384.53 | 386.82 | 383.00 | 386.70 | 259.7M |
| 2025-04-16 | 379.48 | 385.22 | 378.06 | 384.53 | 393.9M |
| 2025-04-15 | 379.71 | 380.92 | 376.18 | 379.84 | 175.8M |
| 2025-04-14 | 380.27 | 382.17 | 371.67 | 379.71 | 603.1M |
| 2025-04-11 | 372.22 | 380.46 | 371.88 | 380.00 | 278.0M |
| 2025-04-10 | 363.47 | 372.89 | 363.36 | 370.44 | 361.7M |
| 2025-04-09 | 370.31 | 370.33 | 353.61 | 357.79 | 766.3M |
| 2025-04-08 | 366.78 | 373.08 | 365.71 | 372.27 | 494.2M |
| 2025-04-07 | 362.65 | 368.95 | 353.77 | 361.01 | 727.8M |
| 2025-04-04 | 375.90 | 380.58 | 366.52 | 367.96 | 1,040.6M |
| 2025-04-03 | 383.83 | 385.95 | 373.36 | 373.42 | 757.6M |
| 2025-04-02 | 387.58 | 387.58 | 380.20 | 383.83 | 476.7M |
| 2025-04-01 | 382.70 | 388.67 | 380.25 | 387.58 | 371.6M |
| 2025-03-31 | 392.37 | 398.07 | 381.60 | 382.70 | 763.9M |
| 2025-03-28 | 396.52 | 397.75 | 390.95 | 394.03 | 521.3M |
| 2025-03-27 | 404.26 | 404.26 | 395.22 | 396.52 | 878.6M |
| 2025-03-26 | 410.30 | 416.02 | 403.32 | 404.26 | 2,600.6M |
| 2025-03-25 | 399.93 | 410.51 | 393.93 | 408.13 | 3,071.2M |
| 2025-03-24 | 396.65 | 400.37 | 395.58 | 399.93 | 297.9M |
| 2025-03-21 | 398.14 | 400.67 | 396.65 | 396.65 | 392.6M |
| 2025-03-20 | 409.53 | 410.71 | 398.13 | 398.14 | 481.4M |
| 2025-03-19 | 417.01 | 417.60 | 409.06 | 409.53 | 304.5M |
| 2025-03-18 | 405.92 | 419.64 | 403.05 | 418.12 | 362.8M |
| 2025-03-17 | 394.14 | 404.79 | 394.14 | 404.65 | 339.3M |
| 2025-03-14 | 383.64 | 392.06 | 383.22 | 391.57 | 442.6M |
| 2025-03-13 | 387.39 | 387.39 | 382.29 | 384.59 | 436.4M |
| 2025-03-12 | 392.70 | 392.70 | 384.75 | 387.63 | 290.7M |
| 2025-03-11 | 386.10 | 392.70 | 382.77 | 392.70 | 164.5M |
| 2025-03-10 | 383.52 | 386.38 | 382.99 | 386.10 | 243.1M |
| 2025-03-07 | 382.02 | 385.02 | 377.84 | 381.33 | 444.0M |
| 2025-03-06 | 385.56 | 385.72 | 378.36 | 381.56 | 450.6M |
| 2025-03-05 | 385.61 | 387.83 | 383.91 | 384.97 | 669.9M |
| 2025-03-04 | 378.33 | 384.81 | 378.33 | 384.81 | 333.5M |
| 2025-03-03 | 385.38 | 385.38 | 377.13 | 378.33 | 320.7M |
| 2025-02-28 | 389.13 | 389.13 | 381.62 | 384.86 | 435.0M |
| 2025-02-27 | 403.82 | 403.92 | 388.56 | 388.56 | 345.5M |
| 2025-02-26 | 403.88 | 406.54 | 397.30 | 404.71 | 783.5M |
| 2025-02-25 | 395.93 | 404.60 | 392.95 | 403.57 | 926.2M |
| 2025-02-24 | 394.22 | 396.45 | 392.88 | 395.05 | 362.5M |
| 2025-02-21 | 390.11 | 395.01 | 389.97 | 394.22 | 592.4M |
| 2025-02-20 | 381.71 | 390.40 | 380.80 | 389.34 | 549.8M |
| 2025-02-19 | 380.81 | 381.71 | 375.56 | 381.71 | 866.1M |
| 2025-02-18 | 381.89 | 382.50 | 378.21 | 381.11 | 921.4M |
| 2025-02-17 | 381.54 | 388.09 | 381.34 | 383.56 | 1,239.8M |
| 2025-02-14 | 377.15 | 380.80 | 373.63 | 380.72 | 2,088.8M |
| 2025-02-13 | 372.51 | 379.41 | 361.47 | 373.58 | 2,124.1M |
| 2025-02-12 | 365.83 | 367.96 | 358.62 | 366.46 | 2,297.5M |
| 2025-02-11 | 364.02 | 365.74 | 361.62 | 365.02 | 951.2M |
| 2025-02-10 | 359.00 | 364.04 | 358.97 | 364.02 | 596.1M |
| 2025-02-07 | 360.98 | 362.72 | 358.76 | 359.00 | 535.2M |
| 2025-02-06 | 355.37 | 361.96 | 355.28 | 360.98 | 768.7M |
| 2025-02-05 | 356.00 | 356.00 | 351.04 | 355.66 | 923.3M |
| 2025-02-04 | 348.73 | 355.98 | 348.34 | 355.33 | 1,658.2M |
| 2025-02-03 | 358.14 | 358.25 | 347.98 | 348.73 | 265.5M |
| 2025-01-31 | 359.78 | 360.63 | 356.37 | 358.69 | 424.5M |
| 2025-01-30 | 358.18 | 359.84 | 357.05 | 359.78 | 296.9M |
| 2025-01-29 | 355.01 | 358.18 | 354.31 | 358.18 | 723.1M |
| 2025-01-28 | 358.04 | 360.90 | 354.28 | 358.45 | 594.0M |
| 2025-01-27 | 356.75 | 357.97 | 352.99 | 357.19 | 536.5M |
| 2025-01-24 | 351.20 | 357.13 | 351.20 | 356.75 | 907.1M |
| 2025-01-23 | 351.33 | 353.03 | 349.07 | 350.38 | 996.3M |
| 2025-01-22 | 341.51 | 352.10 | 341.35 | 351.91 | 1,021.5M |
| 2025-01-21 | 333.25 | 341.72 | 329.80 | 341.00 | 464.5M |
| 2025-01-20 | 334.83 | 335.12 | 331.02 | 333.62 | 528.0M |
| 2025-01-17 | 331.43 | 333.29 | 330.16 | 333.04 | 382.3M |
| 2025-01-16 | 329.99 | 332.77 | 329.41 | 331.20 | 601.5M |
| 2025-01-15 | 327.99 | 328.85 | 324.97 | 327.93 | 487.2M |
| 2025-01-14 | 324.22 | 329.85 | 322.52 | 326.97 | 861.3M |
| 2025-01-13 | 329.87 | 331.91 | 326.30 | 326.88 | 0.0M |
| 2025-01-10 | 321.92 | 327.16 | 321.86 | 326.50 | 900.4M |
| 2025-01-09 | 322.44 | 323.92 | 318.83 | 321.69 | 761.6M |
| 2025-01-08 | 318.84 | 322.47 | 318.84 | 321.91 | 119.3M |
| 2025-01-06 | 318.48 | 319.04 | 316.17 | 318.78 | 134.7M |
| 2025-01-03 | 322.18 | 322.44 | 317.25 | 320.11 | 282.7M |