297.10
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 | 318.00 | 318.00 | 290.00 | 297.10 | 0.0M |
| 2025-09-25 | 319.00 | 322.20 | 315.00 | 316.50 | 0.0M |
| 2025-09-24 | 320.50 | 322.85 | 315.00 | 317.60 | 0.0M |
| 2025-09-23 | 320.40 | 323.00 | 315.25 | 318.60 | 0.0M |
| 2025-09-22 | 315.05 | 323.90 | 315.05 | 323.55 | 0.0M |
| 2025-09-19 | 320.50 | 333.00 | 317.70 | 322.55 | 0.0M |
| 2025-09-18 | 322.00 | 325.95 | 320.00 | 320.00 | 0.0M |
| 2025-09-17 | 325.00 | 329.45 | 320.30 | 326.65 | 0.0M |
| 2025-09-16 | 322.95 | 327.95 | 322.40 | 322.40 | 0.0M |
| 2025-09-15 | 327.95 | 327.95 | 322.00 | 322.95 | 0.0M |
| 2025-09-12 | 320.00 | 330.05 | 319.60 | 327.95 | 0.0M |
| 2025-09-11 | 318.00 | 321.90 | 315.55 | 320.15 | 0.0M |
| 2025-09-10 | 319.90 | 324.75 | 318.00 | 318.10 | 0.0M |
| 2025-09-09 | 318.00 | 325.00 | 316.00 | 319.90 | 0.0M |
| 2025-09-08 | 319.00 | 324.95 | 310.00 | 320.55 | 0.0M |
| 2025-09-05 | 317.50 | 324.00 | 317.20 | 320.25 | 0.0M |
| 2025-09-04 | 318.50 | 325.50 | 315.60 | 317.25 | 0.0M |
| 2025-09-03 | 324.45 | 324.45 | 315.00 | 315.60 | 0.0M |
| 2025-09-02 | 326.95 | 326.95 | 315.20 | 319.45 | 0.0M |
| 2025-09-01 | 320.25 | 329.95 | 319.25 | 324.95 | 0.0M |
| 2025-08-29 | 318.20 | 325.00 | 315.15 | 324.95 | 0.0M |
| 2025-08-28 | 322.00 | 322.00 | 317.00 | 318.00 | 0.0M |
| 2025-08-26 | 315.55 | 323.00 | 314.00 | 322.00 | 0.0M |
| 2025-08-25 | 321.40 | 329.95 | 315.30 | 317.85 | 0.0M |
| 2025-08-22 | 323.60 | 324.90 | 323.00 | 323.00 | 0.0M |
| 2025-08-21 | 324.00 | 339.90 | 318.00 | 323.65 | 0.0M |
| 2025-08-20 | 319.00 | 325.95 | 318.00 | 319.50 | 0.0M |
| 2025-08-19 | 322.80 | 322.95 | 315.00 | 322.45 | 0.0M |
| 2025-08-18 | 325.00 | 325.00 | 317.60 | 323.30 | 0.0M |
| 2025-08-14 | 329.10 | 333.90 | 317.00 | 317.95 | 0.0M |
| 2025-08-13 | 338.20 | 350.00 | 335.00 | 337.45 | 0.0M |
| 2025-08-12 | 347.00 | 347.00 | 336.05 | 343.60 | 0.0M |
| 2025-08-11 | 330.80 | 337.95 | 330.80 | 335.95 | 0.0M |
| 2025-08-08 | 342.00 | 343.80 | 320.00 | 330.75 | 0.0M |
| 2025-08-07 | 340.50 | 342.00 | 331.60 | 336.80 | 0.0M |
| 2025-08-06 | 337.05 | 350.20 | 330.00 | 339.15 | 0.0M |
| 2025-08-05 | 355.00 | 355.00 | 340.00 | 344.05 | 0.0M |
| 2025-08-04 | 350.00 | 350.00 | 335.00 | 347.00 | 0.0M |
| 2025-08-01 | 340.00 | 349.00 | 338.00 | 338.70 | 0.0M |
| 2025-07-31 | 340.50 | 354.10 | 340.50 | 342.95 | 0.0M |
| 2025-07-30 | 347.10 | 354.90 | 341.90 | 345.40 | 0.0M |
| 2025-07-29 | 348.00 | 353.80 | 340.00 | 346.85 | 0.0M |
| 2025-07-28 | 358.00 | 359.75 | 346.00 | 349.20 | 0.0M |
| 2025-07-25 | 362.60 | 363.00 | 351.00 | 352.55 | 0.0M |
| 2025-07-24 | 371.00 | 373.95 | 350.00 | 362.60 | 0.0M |
| 2025-07-23 | 375.00 | 375.45 | 365.00 | 369.50 | 0.0M |
| 2025-07-22 | 370.10 | 374.60 | 366.20 | 370.00 | 0.0M |
| 2025-07-21 | 370.60 | 375.80 | 362.15 | 370.10 | 0.0M |
| 2025-07-18 | 371.00 | 377.80 | 370.00 | 370.60 | 0.0M |
| 2025-07-17 | 380.00 | 383.95 | 373.60 | 376.80 | 0.0M |
| 2025-07-16 | 378.00 | 387.35 | 370.00 | 384.40 | 0.0M |
| 2025-07-15 | 361.05 | 379.70 | 361.00 | 371.45 | 0.0M |
| 2025-07-14 | 368.00 | 373.45 | 361.10 | 365.40 | 0.0M |
| 2025-07-11 | 370.00 | 379.25 | 365.85 | 366.70 | 0.0M |
| 2025-07-10 | 388.10 | 388.10 | 362.00 | 367.15 | 0.0M |
| 2025-07-09 | 389.00 | 389.00 | 377.00 | 380.35 | 0.0M |
| 2025-07-08 | 379.00 | 380.00 | 371.25 | 376.50 | 0.0M |
| 2025-07-07 | 354.80 | 380.00 | 354.75 | 377.50 | 0.0M |
| 2025-07-04 | 349.90 | 357.95 | 345.00 | 353.60 | 0.0M |
| 2025-07-03 | 353.00 | 357.00 | 349.30 | 349.95 | 0.0M |
| 2025-07-02 | 352.80 | 363.90 | 345.15 | 355.45 | 0.0M |
| 2025-07-01 | 359.00 | 359.00 | 349.50 | 352.80 | 0.0M |
| 2025-06-30 | 366.00 | 378.95 | 356.00 | 358.85 | 0.0M |
| 2025-06-27 | 350.50 | 368.95 | 347.20 | 361.05 | 0.0M |
| 2025-06-26 | 350.90 | 358.00 | 342.55 | 344.85 | 0.0M |
| 2025-06-25 | 359.00 | 359.00 | 341.75 | 342.45 | 0.0M |
| 2025-06-24 | 366.95 | 366.95 | 338.05 | 339.95 | 0.0M |
| 2025-06-23 | 339.60 | 347.95 | 332.55 | 343.95 | 0.0M |
| 2025-06-20 | 340.00 | 348.90 | 340.00 | 341.30 | 0.0M |
| 2025-06-19 | 341.10 | 345.00 | 335.55 | 336.10 | 0.0M |
| 2025-06-18 | 349.00 | 349.00 | 338.85 | 340.45 | 0.0M |
| 2025-06-17 | 345.20 | 352.80 | 335.00 | 342.10 | 0.0M |
| 2025-06-16 | 331.00 | 350.20 | 331.00 | 348.20 | 0.0M |
| 2025-06-13 | 345.00 | 350.20 | 330.00 | 341.30 | 0.0M |
| 2025-06-12 | 345.40 | 351.40 | 345.40 | 345.50 | 0.0M |
| 2025-06-11 | 345.00 | 355.00 | 345.00 | 347.05 | 0.0M |
| 2025-06-10 | 351.00 | 354.00 | 345.00 | 351.15 | 0.0M |
| 2025-06-09 | 350.00 | 354.15 | 347.00 | 348.25 | 0.0M |
| 2025-06-06 | 353.95 | 357.00 | 349.00 | 350.45 | 0.0M |
| 2025-06-05 | 356.00 | 359.95 | 350.35 | 352.20 | 0.0M |
| 2025-06-04 | 358.00 | 358.00 | 350.05 | 351.10 | 0.0M |
| 2025-06-03 | 347.05 | 362.00 | 345.00 | 352.55 | 0.0M |
| 2025-06-02 | 350.00 | 363.75 | 333.00 | 350.90 | 0.0M |
| 2025-05-30 | 399.00 | 410.00 | 392.20 | 397.25 | 0.0M |
| 2025-05-29 | 393.50 | 416.00 | 393.50 | 400.85 | 0.0M |
| 2025-05-28 | 384.00 | 420.00 | 382.00 | 405.80 | 0.0M |
| 2025-05-27 | 376.00 | 382.00 | 374.00 | 381.20 | 0.0M |
| 2025-05-26 | 370.00 | 383.95 | 369.90 | 374.20 | 0.0M |
| 2025-05-23 | 379.90 | 379.95 | 370.00 | 370.00 | 0.0M |
| 2025-05-22 | 375.00 | 379.05 | 370.00 | 371.90 | 0.0M |
| 2025-05-21 | 375.00 | 380.00 | 370.70 | 379.05 | 0.0M |
| 2025-05-20 | 371.50 | 380.90 | 370.00 | 370.95 | 0.0M |
| 2025-05-19 | 378.20 | 385.00 | 370.00 | 378.50 | 0.0M |
| 2025-05-16 | 390.00 | 391.00 | 375.05 | 381.80 | 0.0M |
| 2025-05-15 | 394.00 | 394.95 | 375.15 | 390.00 | 0.0M |
| 2025-05-14 | 396.00 | 396.00 | 381.05 | 386.55 | 0.0M |
| 2025-05-13 | 355.05 | 399.00 | 355.05 | 391.90 | 0.0M |
| 2025-05-12 | 350.00 | 364.80 | 346.00 | 356.25 | 0.0M |
| 2025-05-09 | 334.00 | 345.00 | 330.00 | 341.85 | 0.0M |
| 2025-05-08 | 352.70 | 368.00 | 332.05 | 338.60 | 0.0M |
| 2025-05-07 | 348.80 | 359.00 | 345.20 | 352.70 | 0.0M |
| 2025-05-06 | 365.65 | 365.65 | 348.00 | 348.80 | 0.0M |
| 2025-05-05 | 375.95 | 375.95 | 355.05 | 358.90 | 0.0M |
| 2025-05-02 | 352.80 | 374.95 | 352.80 | 358.80 | 0.0M |
| 2025-04-30 | 371.50 | 388.00 | 349.00 | 360.00 | 0.0M |
| 2025-04-29 | 381.95 | 382.00 | 368.00 | 369.75 | 0.0M |
| 2025-04-28 | 374.65 | 392.50 | 374.10 | 376.70 | 0.0M |
| 2025-04-25 | 404.75 | 404.75 | 372.05 | 376.50 | 0.0M |
| 2025-04-24 | 401.05 | 410.00 | 385.20 | 394.05 | 0.0M |
| 2025-04-23 | 400.00 | 423.80 | 400.00 | 410.15 | 0.0M |
| 2025-04-22 | 362.05 | 425.00 | 362.00 | 405.40 | 0.0M |
| 2025-04-21 | 347.95 | 362.90 | 345.10 | 360.35 | 0.0M |
| 2025-04-17 | 330.60 | 344.95 | 325.65 | 340.85 | 0.0M |
| 2025-04-16 | 329.10 | 336.90 | 325.00 | 330.55 | 0.0M |
| 2025-04-15 | 333.00 | 342.00 | 325.60 | 329.05 | 0.0M |
| 2025-04-11 | 334.95 | 344.60 | 326.10 | 333.35 | 0.0M |
| 2025-04-09 | 324.95 | 330.05 | 317.20 | 320.55 | 0.0M |
| 2025-04-08 | 338.00 | 338.00 | 317.20 | 319.60 | 0.0M |
| 2025-04-07 | 302.05 | 320.00 | 302.05 | 315.90 | 0.0M |
| 2025-04-04 | 355.00 | 356.00 | 333.00 | 334.65 | 0.0M |
| 2025-04-03 | 334.20 | 358.45 | 334.00 | 347.60 | 0.0M |
| 2025-04-02 | 319.20 | 334.70 | 319.20 | 334.00 | 0.0M |
| 2025-04-01 | 315.05 | 340.00 | 315.00 | 326.10 | 0.0M |
| 2025-03-28 | 316.00 | 322.00 | 306.05 | 312.75 | 0.0M |
| 2025-03-27 | 322.00 | 326.00 | 313.05 | 317.50 | 0.0M |
| 2025-03-26 | 321.60 | 327.00 | 321.15 | 322.60 | 0.0M |
| 2025-03-25 | 336.00 | 336.00 | 317.05 | 320.95 | 0.0M |
| 2025-03-24 | 347.00 | 347.00 | 320.10 | 324.85 | 0.0M |
| 2025-03-21 | 329.90 | 329.90 | 312.10 | 324.30 | 0.0M |
| 2025-03-20 | 321.80 | 330.00 | 321.80 | 323.35 | 0.0M |
| 2025-03-19 | 321.00 | 334.90 | 320.20 | 321.80 | 0.0M |
| 2025-03-18 | 320.75 | 327.90 | 314.00 | 318.10 | 0.0M |
| 2025-03-17 | 332.00 | 334.00 | 317.55 | 320.45 | 0.0M |
| 2025-03-13 | 321.00 | 331.50 | 321.00 | 322.15 | 0.0M |
| 2025-03-12 | 319.80 | 329.95 | 315.00 | 319.70 | 0.0M |
| 2025-03-11 | 336.00 | 339.00 | 314.00 | 319.70 | 0.0M |
| 2025-03-10 | 351.50 | 357.95 | 333.30 | 342.15 | 0.0M |
| 2025-03-07 | 353.80 | 360.00 | 348.15 | 352.45 | 0.0M |
| 2025-03-06 | 348.00 | 365.90 | 340.95 | 343.45 | 0.0M |
| 2025-03-05 | 337.80 | 359.50 | 337.80 | 354.60 | 0.0M |
| 2025-03-04 | 330.00 | 355.00 | 329.05 | 337.80 | 0.0M |
| 2025-03-03 | 352.00 | 363.00 | 340.00 | 347.60 | 0.0M |
| 2025-02-28 | 366.45 | 366.45 | 335.10 | 360.90 | 0.0M |
| 2025-02-27 | 388.90 | 388.90 | 361.00 | 366.45 | 0.0M |
| 2025-02-25 | 391.90 | 391.90 | 370.60 | 376.70 | 0.0M |
| 2025-02-24 | 385.00 | 385.95 | 363.00 | 379.95 | 0.0M |
| 2025-02-21 | 378.00 | 393.90 | 371.40 | 386.10 | 0.0M |
| 2025-02-20 | 379.00 | 385.00 | 370.00 | 379.00 | 0.0M |
| 2025-02-19 | 341.05 | 369.95 | 341.05 | 364.15 | 0.0M |
| 2025-02-18 | 339.70 | 360.00 | 325.25 | 348.00 | 0.0M |
| 2025-02-17 | 344.00 | 344.05 | 322.00 | 330.30 | 0.0M |
| 2025-02-14 | 350.00 | 350.00 | 324.30 | 338.55 | 0.0M |
| 2025-02-13 | 338.00 | 353.90 | 330.30 | 350.30 | 0.0M |
| 2025-02-12 | 332.00 | 340.90 | 320.10 | 335.50 | 0.0M |
| 2025-02-11 | 325.00 | 347.90 | 325.00 | 333.00 | 0.0M |
| 2025-02-10 | 354.50 | 359.95 | 340.00 | 344.80 | 0.0M |
| 2025-02-07 | 361.60 | 364.50 | 345.05 | 354.70 | 0.0M |
| 2025-02-06 | 367.65 | 367.65 | 356.00 | 361.60 | 0.0M |
| 2025-02-05 | 353.00 | 372.20 | 346.00 | 354.65 | 0.0M |
| 2025-02-04 | 355.30 | 362.05 | 351.10 | 354.50 | 0.0M |
| 2025-02-03 | 365.00 | 365.00 | 353.00 | 355.30 | 0.0M |
| 2025-02-01 | 374.40 | 374.40 | 358.00 | 370.55 | 0.0M |
| 2025-01-31 | 355.60 | 371.10 | 352.85 | 370.50 | 0.0M |
| 2025-01-30 | 357.00 | 365.40 | 357.00 | 363.80 | 0.0M |
| 2025-01-29 | 365.00 | 365.50 | 350.00 | 356.60 | 0.0M |
| 2025-01-28 | 385.60 | 385.60 | 350.55 | 351.65 | 0.0M |
| 2025-01-27 | 370.00 | 377.95 | 369.00 | 369.00 | 0.0M |
| 2025-01-24 | 376.00 | 391.95 | 372.05 | 374.15 | 0.0M |
| 2025-01-23 | 355.05 | 375.45 | 355.05 | 374.50 | 0.0M |
| 2025-01-22 | 351.00 | 357.70 | 348.25 | 357.60 | 0.0M |
| 2025-01-21 | 355.00 | 359.90 | 349.95 | 353.85 | 0.0M |
| 2025-01-20 | 355.00 | 359.90 | 351.30 | 359.40 | 0.0M |
| 2025-01-17 | 359.95 | 359.95 | 355.00 | 358.50 | 0.0M |
| 2025-01-16 | 359.95 | 361.00 | 355.00 | 358.35 | 0.0M |
| 2025-01-15 | 362.95 | 362.95 | 348.25 | 361.40 | 0.0M |
| 2025-01-14 | 356.90 | 356.90 | 341.00 | 348.25 | 0.0M |
| 2025-01-13 | 356.25 | 359.95 | 338.90 | 341.85 | 0.0M |
| 2025-01-10 | 374.95 | 374.95 | 356.25 | 356.70 | 0.0M |
| 2025-01-09 | 384.95 | 384.95 | 365.00 | 374.95 | 0.0M |
| 2025-01-08 | 385.00 | 385.00 | 366.00 | 369.55 | 0.0M |
| 2025-01-07 | 384.00 | 404.70 | 383.00 | 384.75 | 0.0M |
| 2025-01-06 | 403.90 | 407.00 | 381.05 | 389.00 | 0.0M |
| 2025-01-03 | 414.00 | 414.00 | 394.00 | 399.20 | 0.0M |
| 2025-01-02 | 393.00 | 405.95 | 385.05 | 404.80 | 0.0M |
| 2025-01-01 | 392.60 | 393.05 | 379.70 | 391.45 | 0.0M |