399.80
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 | 403.30 | 403.30 | 399.40 | 399.80 | 0.0M |
| 2025-09-26 | 403.80 | 405.00 | 402.70 | 403.10 | 0.0M |
| 2025-09-25 | 404.10 | 405.30 | 402.70 | 403.70 | 0.0M |
| 2025-09-24 | 400.30 | 404.90 | 400.30 | 404.00 | 0.0M |
| 2025-09-23 | 401.90 | 401.90 | 398.80 | 400.30 | 0.0M |
| 2025-09-22 | 403.50 | 403.50 | 400.20 | 401.80 | 0.0M |
| 2025-09-19 | 404.60 | 404.60 | 401.10 | 403.30 | 0.0M |
| 2025-09-18 | 401.20 | 404.80 | 401.20 | 404.50 | 0.0M |
| 2025-09-17 | 398.50 | 401.80 | 398.50 | 401.10 | 0.0M |
| 2025-09-16 | 399.50 | 399.50 | 398.00 | 398.40 | 0.0M |
| 2025-09-15 | 399.00 | 402.20 | 399.00 | 399.50 | 0.0M |
| 2025-09-12 | 401.50 | 401.50 | 397.80 | 398.80 | 0.0M |
| 2025-09-11 | 400.30 | 402.50 | 400.30 | 401.50 | 0.0M |
| 2025-09-10 | 401.50 | 402.10 | 400.00 | 400.30 | 0.0M |
| 2025-09-09 | 399.50 | 402.50 | 399.50 | 401.50 | 0.0M |
| 2025-09-08 | 398.60 | 400.60 | 398.60 | 399.60 | 0.0M |
| 2025-09-05 | 400.50 | 400.50 | 398.00 | 398.40 | 0.0M |
| 2025-09-04 | 404.50 | 404.50 | 400.20 | 400.50 | 0.0M |
| 2025-09-03 | 398.00 | 405.50 | 398.00 | 405.20 | 0.0M |
| 2025-09-02 | 396.90 | 398.50 | 396.90 | 398.10 | 0.0M |
| 2025-09-01 | 395.30 | 398.30 | 395.30 | 397.30 | 0.0M |
| 2025-08-29 | 395.00 | 396.40 | 394.50 | 395.30 | 0.0M |
| 2025-08-28 | 395.80 | 396.40 | 395.00 | 395.00 | 0.0M |
| 2025-08-27 | 397.10 | 397.10 | 395.80 | 396.00 | 0.0M |
| 2025-08-26 | 395.60 | 398.00 | 395.10 | 397.30 | 0.0M |
| 2025-08-25 | 395.80 | 395.90 | 392.00 | 395.60 | 0.0M |
| 2025-08-22 | 393.40 | 395.60 | 393.10 | 395.60 | 0.0M |
| 2025-08-21 | 397.90 | 397.90 | 393.30 | 393.30 | 0.0M |
| 2025-08-20 | 398.90 | 400.60 | 396.40 | 397.90 | 0.0M |
| 2025-08-19 | 396.70 | 399.80 | 396.70 | 399.40 | 0.0M |
| 2025-08-18 | 397.70 | 398.90 | 396.60 | 396.80 | 0.0M |
| 2025-08-15 | 400.40 | 400.80 | 397.40 | 397.40 | 0.0M |
| 2025-08-14 | 402.40 | 402.40 | 399.10 | 400.30 | 0.0M |
| 2025-08-13 | 400.10 | 403.10 | 399.70 | 402.50 | 0.0M |
| 2025-08-12 | 401.70 | 402.40 | 399.80 | 400.00 | 0.0M |
| 2025-08-11 | 403.30 | 403.30 | 401.20 | 401.60 | 0.0M |
| 2025-08-08 | 402.00 | 403.80 | 402.00 | 403.10 | 0.0M |
| 2025-08-07 | 401.30 | 402.40 | 401.30 | 401.90 | 0.0M |
| 2025-08-06 | 404.60 | 404.60 | 401.00 | 401.20 | 0.0M |
| 2025-08-05 | 409.60 | 409.60 | 404.30 | 404.50 | 0.0M |
| 2025-08-04 | 409.60 | 411.00 | 409.30 | 409.50 | 0.0M |
| 2025-08-01 | 405.60 | 409.80 | 405.60 | 409.30 | 0.0M |
| 2025-07-31 | 404.80 | 407.40 | 404.80 | 405.50 | 0.0M |
| 2025-07-30 | 407.20 | 407.90 | 404.00 | 404.80 | 0.0M |
| 2025-07-29 | 407.40 | 410.00 | 407.10 | 407.10 | 0.0M |
| 2025-07-28 | 408.80 | 408.80 | 407.00 | 407.30 | 0.0M |
| 2025-07-25 | 406.50 | 408.90 | 406.50 | 408.50 | 0.0M |
| 2025-07-24 | 405.20 | 407.00 | 404.10 | 406.50 | 0.0M |
| 2025-07-23 | 407.90 | 407.90 | 404.50 | 405.10 | 0.0M |
| 2025-07-22 | 408.20 | 409.00 | 406.10 | 407.80 | 0.0M |
| 2025-07-21 | 404.10 | 409.10 | 404.10 | 408.20 | 0.0M |
| 2025-07-18 | 409.40 | 409.40 | 402.90 | 403.80 | 0.0M |
| 2025-07-17 | 413.00 | 413.00 | 409.20 | 409.30 | 0.0M |
| 2025-07-16 | 409.70 | 413.80 | 409.70 | 412.90 | 0.0M |
| 2025-07-15 | 412.50 | 412.50 | 409.50 | 409.60 | 0.0M |
| 2025-07-14 | 412.00 | 413.00 | 411.30 | 412.40 | 0.0M |
| 2025-07-11 | 411.30 | 412.30 | 409.80 | 411.70 | 0.0M |
| 2025-07-10 | 413.60 | 413.60 | 410.10 | 411.20 | 0.0M |
| 2025-07-09 | 411.00 | 413.90 | 411.00 | 413.50 | 0.0M |
| 2025-07-08 | 411.00 | 412.90 | 410.00 | 411.00 | 0.0M |
| 2025-07-07 | 410.30 | 411.80 | 409.60 | 410.90 | 0.0M |
| 2025-07-04 | 410.40 | 410.70 | 409.40 | 410.00 | 0.0M |
| 2025-07-03 | 410.20 | 412.80 | 409.00 | 410.30 | 0.0M |
| 2025-07-02 | 412.90 | 413.10 | 409.40 | 410.10 | 0.0M |
| 2025-07-01 | 412.70 | 412.80 | 411.10 | 412.80 | 0.0M |
| 2025-06-30 | 414.00 | 414.00 | 411.00 | 412.60 | 0.0M |
| 2025-06-27 | 412.00 | 413.70 | 409.30 | 413.70 | 0.0M |
| 2025-06-26 | 412.00 | 413.30 | 412.00 | 412.40 | 0.0M |
| 2025-06-25 | 412.10 | 412.50 | 411.10 | 411.90 | 0.0M |
| 2025-06-24 | 416.00 | 416.00 | 411.10 | 412.00 | 0.0M |
| 2025-06-23 | 414.40 | 418.50 | 414.40 | 415.90 | 0.0M |
| 2025-06-20 | 413.30 | 416.20 | 413.10 | 414.20 | 0.0M |
| 2025-06-19 | 412.80 | 414.10 | 412.40 | 413.20 | 0.0M |
| 2025-06-18 | 412.20 | 413.30 | 411.70 | 412.70 | 0.0M |
| 2025-06-17 | 411.80 | 412.90 | 410.90 | 412.20 | 0.0M |
| 2025-06-16 | 411.80 | 412.20 | 410.30 | 411.70 | 0.0M |
| 2025-06-13 | 410.70 | 412.60 | 410.10 | 411.50 | 0.0M |
| 2025-06-12 | 409.30 | 410.60 | 408.10 | 410.60 | 0.0M |
| 2025-06-11 | 409.50 | 409.50 | 407.00 | 409.20 | 0.0M |
| 2025-06-10 | 412.80 | 412.80 | 409.10 | 409.40 | 0.0M |
| 2025-06-06 | 411.40 | 412.50 | 410.60 | 412.50 | 0.0M |
| 2025-06-05 | 411.10 | 411.90 | 409.90 | 411.30 | 0.0M |
| 2025-06-04 | 414.70 | 414.70 | 410.80 | 411.10 | 0.0M |
| 2025-06-03 | 417.30 | 417.30 | 414.00 | 414.70 | 0.0M |
| 2025-06-02 | 416.20 | 417.80 | 416.10 | 417.20 | 0.0M |
| 2025-05-30 | 417.10 | 418.60 | 415.60 | 415.90 | 0.0M |
| 2025-05-29 | 417.70 | 417.90 | 416.20 | 417.00 | 0.0M |
| 2025-05-28 | 417.10 | 417.80 | 414.80 | 417.60 | 0.0M |
| 2025-05-27 | 419.30 | 419.60 | 417.00 | 417.00 | 0.0M |
| 2025-05-26 | 419.20 | 420.00 | 418.80 | 419.20 | 0.0M |
| 2025-05-23 | 419.60 | 420.00 | 418.00 | 419.00 | 0.0M |
| 2025-05-22 | 417.60 | 421.40 | 417.60 | 419.50 | 0.0M |
| 2025-05-21 | 419.80 | 419.80 | 415.80 | 417.60 | 0.0M |
| 2025-05-20 | 422.20 | 422.20 | 418.60 | 419.70 | 0.0M |
| 2025-05-19 | 419.60 | 422.60 | 419.60 | 422.10 | 0.0M |
| 2025-05-16 | 421.90 | 421.90 | 416.80 | 419.60 | 0.0M |
| 2025-05-15 | 422.70 | 423.90 | 421.50 | 421.80 | 0.0M |
| 2025-05-14 | 423.20 | 424.30 | 422.60 | 422.60 | 0.0M |
| 2025-05-13 | 424.90 | 424.90 | 420.80 | 423.10 | 0.0M |
| 2025-05-12 | 425.40 | 425.40 | 422.90 | 425.20 | 0.0M |
| 2025-05-09 | 427.60 | 428.00 | 424.90 | 425.50 | 0.0M |
| 2025-05-08 | 428.20 | 429.40 | 426.50 | 427.50 | 0.0M |
| 2025-05-07 | 430.00 | 430.00 | 427.90 | 428.60 | 0.0M |
| 2025-05-06 | 429.60 | 430.60 | 429.00 | 429.90 | 0.0M |
| 2025-05-05 | 425.30 | 429.50 | 425.20 | 429.50 | 0.0M |
| 2025-05-02 | 429.90 | 430.70 | 424.90 | 425.00 | 0.0M |
| 2025-05-01 | 430.80 | 431.70 | 429.40 | 429.80 | 0.0M |
| 2025-04-30 | 433.70 | 433.80 | 430.70 | 430.70 | 0.0M |
| 2025-04-29 | 437.70 | 437.70 | 433.30 | 433.70 | 0.0M |
| 2025-04-28 | 439.20 | 439.20 | 434.60 | 437.60 | 0.0M |
| 2025-04-24 | 441.40 | 441.40 | 437.90 | 438.80 | 0.0M |
| 2025-04-23 | 447.30 | 447.30 | 439.00 | 441.30 | 0.0M |
| 2025-04-22 | 447.00 | 451.30 | 446.80 | 447.20 | 0.0M |
| 2025-04-17 | 450.00 | 450.10 | 446.50 | 446.50 | 0.0M |
| 2025-04-16 | 449.80 | 450.60 | 448.00 | 449.90 | 0.0M |
| 2025-04-15 | 450.40 | 450.70 | 447.50 | 449.70 | 0.0M |
| 2025-04-14 | 456.40 | 456.40 | 449.40 | 450.30 | 0.0M |
| 2025-04-11 | 452.40 | 463.30 | 452.40 | 456.10 | 0.0M |
| 2025-04-10 | 473.80 | 473.80 | 443.80 | 452.30 | 0.0M |
| 2025-04-09 | 465.30 | 475.30 | 465.30 | 473.70 | 0.0M |
| 2025-04-08 | 476.00 | 476.00 | 465.20 | 465.20 | 0.0M |
| 2025-04-07 | 456.60 | 486.30 | 456.60 | 475.90 | 0.0M |
| 2025-04-04 | 445.50 | 456.50 | 445.50 | 456.30 | 0.0M |
| 2025-04-03 | 441.20 | 450.40 | 441.20 | 445.40 | 0.0M |
| 2025-04-02 | 441.60 | 441.60 | 438.60 | 441.10 | 0.0M |
| 2025-04-01 | 446.20 | 446.20 | 441.50 | 441.50 | 0.0M |
| 2025-03-31 | 438.50 | 446.10 | 438.50 | 446.10 | 0.0M |
| 2025-03-28 | 438.90 | 440.40 | 437.10 | 438.20 | 0.0M |
| 2025-03-27 | 437.20 | 440.60 | 437.20 | 438.80 | 0.0M |
| 2025-03-26 | 440.20 | 440.20 | 436.20 | 437.10 | 0.0M |
| 2025-03-25 | 440.50 | 440.50 | 437.30 | 440.10 | 0.0M |
| 2025-03-24 | 440.70 | 442.50 | 440.30 | 440.40 | 0.0M |
| 2025-03-21 | 441.10 | 441.90 | 438.70 | 440.40 | 0.0M |
| 2025-03-20 | 446.20 | 446.20 | 440.30 | 441.00 | 0.0M |
| 2025-03-19 | 444.30 | 447.20 | 443.90 | 446.10 | 0.0M |
| 2025-03-18 | 444.60 | 444.80 | 440.70 | 444.30 | 0.0M |
| 2025-03-17 | 448.30 | 448.30 | 444.30 | 444.50 | 0.0M |
| 2025-03-14 | 450.30 | 450.80 | 447.60 | 448.00 | 0.0M |
| 2025-03-13 | 448.10 | 450.40 | 446.10 | 450.30 | 0.0M |
| 2025-03-12 | 442.30 | 451.00 | 442.30 | 448.10 | 0.0M |
| 2025-03-11 | 438.30 | 446.20 | 438.30 | 442.20 | 0.0M |
| 2025-03-10 | 439.00 | 439.00 | 437.30 | 438.20 | 0.0M |
| 2025-03-07 | 431.10 | 439.00 | 431.10 | 438.90 | 0.0M |
| 2025-03-06 | 428.60 | 432.00 | 426.60 | 431.10 | 0.0M |
| 2025-03-05 | 426.90 | 432.30 | 426.90 | 429.90 | 0.0M |
| 2025-03-04 | 424.90 | 429.80 | 424.90 | 427.30 | 0.0M |
| 2025-03-03 | 428.80 | 428.80 | 424.60 | 424.90 | 0.0M |
| 2025-02-28 | 423.60 | 429.40 | 423.60 | 428.60 | 0.0M |
| 2025-02-27 | 425.00 | 425.00 | 421.90 | 423.60 | 0.0M |
| 2025-02-26 | 424.40 | 426.50 | 424.40 | 425.00 | 0.0M |
| 2025-02-25 | 421.80 | 425.90 | 421.80 | 424.70 | 0.0M |
| 2025-02-24 | 422.60 | 426.70 | 421.90 | 422.00 | 0.0M |
| 2025-02-21 | 421.10 | 422.80 | 419.50 | 422.50 | 0.0M |
| 2025-02-20 | 416.30 | 422.80 | 416.30 | 421.10 | 0.0M |
| 2025-02-19 | 413.30 | 417.70 | 413.20 | 416.30 | 0.0M |
| 2025-02-18 | 411.10 | 414.40 | 410.70 | 413.80 | 0.0M |
| 2025-02-17 | 410.20 | 413.80 | 410.20 | 411.10 | 0.0M |
| 2025-02-14 | 410.70 | 410.70 | 407.10 | 410.00 | 0.0M |
| 2025-02-13 | 410.90 | 410.90 | 408.90 | 410.60 | 0.0M |
| 2025-02-12 | 413.30 | 414.00 | 410.80 | 410.80 | 0.0M |
| 2025-02-11 | 413.30 | 413.40 | 411.70 | 413.20 | 0.0M |
| 2025-02-10 | 411.80 | 415.00 | 411.80 | 413.20 | 0.0M |
| 2025-02-07 | 411.10 | 412.10 | 410.50 | 411.50 | 0.0M |
| 2025-02-06 | 416.10 | 416.10 | 410.90 | 411.00 | 0.0M |
| 2025-02-05 | 418.10 | 418.10 | 414.80 | 416.00 | 0.0M |
| 2025-02-04 | 417.80 | 418.00 | 414.40 | 418.00 | 0.0M |
| 2025-02-03 | 410.30 | 418.90 | 410.30 | 417.70 | 0.0M |
| 2025-01-31 | 411.90 | 411.90 | 408.40 | 410.00 | 0.0M |
| 2025-01-30 | 414.10 | 414.20 | 410.70 | 411.80 | 0.0M |
| 2025-01-29 | 416.40 | 416.50 | 412.30 | 414.00 | 0.0M |
| 2025-01-28 | 415.80 | 416.90 | 414.90 | 416.30 | 0.0M |
| 2025-01-24 | 416.90 | 416.90 | 414.80 | 415.40 | 0.0M |
| 2025-01-23 | 414.30 | 417.40 | 414.30 | 416.80 | 0.0M |
| 2025-01-22 | 415.50 | 415.80 | 412.90 | 414.20 | 0.0M |
| 2025-01-21 | 418.20 | 418.20 | 412.90 | 415.40 | 0.0M |
| 2025-01-20 | 420.00 | 420.00 | 417.60 | 418.10 | 0.0M |
| 2025-01-17 | 418.80 | 420.00 | 417.80 | 419.70 | 0.0M |
| 2025-01-16 | 424.60 | 424.60 | 417.80 | 418.70 | 0.0M |
| 2025-01-15 | 423.60 | 424.50 | 421.90 | 424.50 | 0.0M |
| 2025-01-14 | 425.50 | 425.50 | 422.30 | 423.50 | 0.0M |
| 2025-01-13 | 420.30 | 427.00 | 420.30 | 425.40 | 0.0M |
| 2025-01-10 | 418.20 | 421.60 | 416.80 | 420.00 | 0.0M |
| 2025-01-09 | 417.10 | 420.00 | 417.10 | 418.10 | 0.0M |
| 2025-01-08 | 420.20 | 421.40 | 415.90 | 417.00 | 0.0M |
| 2025-01-07 | 421.60 | 421.60 | 419.50 | 420.10 | 0.0M |
| 2025-01-06 | 421.80 | 422.20 | 419.70 | 421.50 | 0.0M |
| 2025-01-03 | 424.10 | 424.10 | 420.80 | 421.50 | 0.0M |
| 2025-01-02 | 426.20 | 426.80 | 423.80 | 424.00 | 0.0M |