463.27
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 | 461.53 | 466.32 | 461.53 | 463.27 | 163.1M |
| 2025-09-25 | 462.77 | 465.74 | 460.95 | 461.52 | 144.5M |
| 2025-09-24 | 469.22 | 469.22 | 462.36 | 462.81 | 196.7M |
| 2025-09-23 | 465.01 | 469.22 | 463.77 | 468.30 | 187.2M |
| 2025-09-22 | 459.15 | 465.41 | 458.66 | 464.90 | 127.1M |
| 2025-09-19 | 460.20 | 462.39 | 458.97 | 459.64 | 1,147.7M |
| 2025-09-18 | 461.15 | 461.84 | 455.13 | 460.02 | 257.4M |
| 2025-09-17 | 462.98 | 463.95 | 460.14 | 461.13 | 225.3M |
| 2025-09-15 | 463.48 | 465.18 | 462.32 | 463.70 | 138.3M |
| 2025-09-12 | 463.31 | 464.77 | 461.51 | 463.39 | 162.9M |
| 2025-09-11 | 457.51 | 465.94 | 457.51 | 462.67 | 207.4M |
| 2025-09-10 | 456.99 | 458.86 | 455.99 | 456.36 | 161.4M |
| 2025-09-09 | 458.63 | 458.63 | 454.89 | 457.22 | 179.6M |
| 2025-09-08 | 458.21 | 458.83 | 455.83 | 458.54 | 181.4M |
| 2025-09-05 | 454.67 | 458.87 | 454.67 | 457.98 | 192.7M |
| 2025-09-04 | 453.16 | 455.07 | 451.45 | 453.78 | 180.9M |
| 2025-09-03 | 452.25 | 455.11 | 450.83 | 453.09 | 197.3M |
| 2025-09-02 | 447.23 | 452.71 | 444.13 | 452.18 | 163.0M |
| 2025-09-01 | 444.94 | 447.27 | 444.13 | 446.91 | 24.8M |
| 2025-08-29 | 447.41 | 447.41 | 443.68 | 444.75 | 181.2M |
| 2025-08-28 | 442.91 | 448.21 | 441.76 | 446.97 | 165.7M |
| 2025-08-27 | 438.11 | 443.48 | 434.69 | 443.03 | 182.4M |
| 2025-08-26 | 439.85 | 441.80 | 437.33 | 437.92 | 380.3M |
| 2025-08-25 | 445.53 | 445.86 | 439.52 | 440.13 | 135.3M |
| 2025-08-22 | 442.31 | 446.80 | 441.45 | 445.47 | 284.6M |
| 2025-08-21 | 440.12 | 444.04 | 439.44 | 442.72 | 214.9M |
| 2025-08-20 | 441.39 | 443.42 | 439.76 | 440.39 | 120.3M |
| 2025-08-19 | 441.09 | 443.32 | 440.92 | 441.99 | 142.1M |
| 2025-08-18 | 442.38 | 443.08 | 439.51 | 442.04 | 135.9M |
| 2025-08-15 | 440.65 | 443.81 | 440.65 | 442.21 | 95.1M |
| 2025-08-14 | 444.22 | 444.22 | 439.53 | 440.71 | 105.3M |
| 2025-08-13 | 445.63 | 446.45 | 443.88 | 444.63 | 168.4M |
| 2025-08-12 | 443.19 | 446.85 | 442.17 | 445.60 | 171.2M |
| 2025-08-11 | 441.33 | 444.14 | 440.07 | 443.41 | 142.1M |
| 2025-08-08 | 444.01 | 445.79 | 441.02 | 441.51 | 113.8M |
| 2025-08-07 | 437.83 | 445.07 | 437.83 | 444.19 | 175.1M |
| 2025-08-06 | 435.44 | 440.16 | 435.44 | 437.48 | 161.0M |
| 2025-08-05 | 432.37 | 436.69 | 432.37 | 435.50 | 140.5M |
| 2025-08-04 | 434.99 | 435.45 | 431.06 | 433.02 | 173.8M |
| 2025-08-01 | 438.41 | 438.41 | 432.67 | 435.40 | 149.6M |
| 2025-07-31 | 437.91 | 441.15 | 436.95 | 437.83 | 205.7M |
| 2025-07-30 | 442.63 | 443.41 | 437.26 | 438.18 | 198.7M |
| 2025-07-29 | 437.81 | 443.47 | 434.55 | 442.69 | 175.2M |
| 2025-07-28 | 437.23 | 439.17 | 433.53 | 438.02 | 196.9M |
| 2025-07-25 | 435.50 | 437.49 | 433.08 | 437.23 | 153.9M |
| 2025-07-24 | 434.02 | 436.26 | 432.91 | 435.80 | 229.0M |
| 2025-07-23 | 426.50 | 432.74 | 426.48 | 432.32 | 323.1M |
| 2025-07-22 | 431.27 | 431.94 | 425.56 | 425.95 | 266.9M |
| 2025-07-21 | 434.91 | 435.66 | 429.04 | 431.10 | 214.4M |
| 2025-07-18 | 437.50 | 438.02 | 433.65 | 434.84 | 174.4M |
| 2025-07-17 | 435.03 | 439.32 | 435.03 | 437.68 | 218.5M |
| 2025-07-16 | 437.40 | 437.88 | 434.80 | 435.30 | 182.6M |
| 2025-07-15 | 436.28 | 437.82 | 434.09 | 437.26 | 191.9M |
| 2025-07-14 | 436.20 | 436.62 | 432.92 | 436.21 | 153.1M |
| 2025-07-11 | 435.28 | 437.46 | 432.19 | 436.32 | 152.2M |
| 2025-07-10 | 435.62 | 436.10 | 433.08 | 435.60 | 170.3M |
| 2025-07-09 | 437.88 | 438.24 | 434.44 | 435.06 | 183.0M |
| 2025-07-08 | 439.73 | 440.58 | 435.44 | 437.88 | 141.5M |
| 2025-07-07 | 444.75 | 445.20 | 439.28 | 439.82 | 134.3M |
| 2025-07-04 | 444.02 | 445.12 | 443.87 | 444.68 | 20.7M |
| 2025-07-03 | 445.16 | 447.86 | 442.39 | 444.02 | 156.5M |
| 2025-07-02 | 442.24 | 446.07 | 442.21 | 444.95 | 239.6M |
| 2025-07-01 | 439.46 | 442.80 | 438.20 | 442.16 | 158.7M |
| 2025-06-30 | 439.79 | 442.48 | 438.83 | 439.18 | 177.0M |
| 2025-06-27 | 439.48 | 442.80 | 438.42 | 439.38 | 152.1M |
| 2025-06-26 | 435.64 | 440.34 | 433.93 | 439.40 | 144.2M |
| 2025-06-25 | 433.78 | 436.20 | 433.78 | 435.56 | 335.6M |
| 2025-06-24 | 429.51 | 434.93 | 429.51 | 434.36 | 160.3M |
| 2025-06-23 | 430.84 | 431.19 | 426.73 | 429.86 | 149.0M |
| 2025-06-20 | 430.90 | 432.54 | 428.42 | 431.45 | 1,139.2M |
| 2025-06-19 | 433.42 | 433.42 | 430.23 | 430.72 | 33.8M |
| 2025-06-18 | 434.01 | 435.25 | 430.62 | 432.89 | 169.5M |
| 2025-06-17 | 437.09 | 437.74 | 433.46 | 434.30 | 169.1M |
| 2025-06-16 | 440.38 | 442.40 | 437.05 | 437.46 | 189.6M |
| 2025-06-13 | 442.81 | 442.81 | 439.24 | 439.87 | 174.2M |
| 2025-06-12 | 443.78 | 445.99 | 441.53 | 443.51 | 209.5M |
| 2025-06-11 | 445.37 | 447.33 | 443.05 | 443.28 | 217.9M |
| 2025-06-10 | 442.43 | 445.95 | 441.62 | 445.63 | 167.2M |
| 2025-06-09 | 446.05 | 447.36 | 442.37 | 443.58 | 110.4M |
| 2025-06-06 | 442.91 | 446.23 | 439.45 | 445.34 | 159.8M |
| 2025-06-05 | 440.83 | 444.28 | 440.83 | 443.14 | 162.5M |
| 2025-06-04 | 441.07 | 443.71 | 440.34 | 440.75 | 199.1M |
| 2025-06-03 | 441.70 | 443.45 | 439.31 | 441.61 | 183.8M |
| 2025-06-02 | 442.61 | 448.20 | 440.13 | 441.43 | 197.7M |
| 2025-05-30 | 445.19 | 445.30 | 441.75 | 442.09 | 514.0M |
| 2025-05-29 | 446.88 | 449.81 | 445.19 | 445.58 | 173.1M |
| 2025-05-28 | 445.38 | 449.29 | 444.75 | 446.94 | 228.0M |
| 2025-05-27 | 445.14 | 454.27 | 445.01 | 447.00 | 233.8M |
| 2025-05-26 | 444.47 | 445.59 | 443.81 | 445.08 | 30.8M |
| 2025-05-23 | 440.86 | 445.32 | 437.49 | 444.50 | 171.6M |
| 2025-05-22 | 445.80 | 446.59 | 440.75 | 441.56 | 183.1M |
| 2025-05-21 | 445.37 | 447.86 | 444.58 | 446.78 | 176.5M |
| 2025-05-20 | 446.83 | 449.59 | 445.29 | 445.70 | 209.7M |
| 2025-05-19 | 444.02 | 450.30 | 441.97 | 447.53 | 175.3M |
| 2025-05-16 | 442.35 | 445.47 | 441.51 | 443.86 | 123.0M |
| 2025-05-15 | 440.79 | 444.17 | 437.35 | 442.63 | 163.3M |
| 2025-05-14 | 441.17 | 441.52 | 438.08 | 441.22 | 177.2M |
| 2025-05-13 | 436.58 | 444.56 | 434.44 | 440.50 | 197.0M |
| 2025-05-12 | 438.97 | 440.65 | 430.51 | 436.48 | 164.6M |
| 2025-05-09 | 437.60 | 441.49 | 436.36 | 437.06 | 167.7M |
| 2025-05-08 | 445.26 | 448.44 | 438.07 | 438.71 | 203.6M |
| 2025-05-07 | 439.94 | 446.24 | 438.85 | 445.42 | 236.4M |
| 2025-05-06 | 428.49 | 441.04 | 427.68 | 440.54 | 175.2M |
| 2025-05-05 | 428.14 | 429.24 | 425.19 | 428.68 | 123.6M |
| 2025-05-02 | 427.72 | 432.37 | 425.57 | 428.29 | 197.4M |
| 2025-05-01 | 423.71 | 427.80 | 421.29 | 427.10 | 232.3M |
| 2025-04-30 | 423.71 | 427.80 | 421.29 | 427.10 | 232.3M |
| 2025-04-29 | 435.88 | 436.25 | 423.19 | 423.75 | 258.9M |
| 2025-04-28 | 437.33 | 439.73 | 435.27 | 436.11 | 211.6M |
| 2025-04-25 | 432.96 | 438.19 | 431.26 | 437.11 | 222.3M |
| 2025-04-24 | 428.33 | 436.47 | 427.66 | 433.19 | 244.7M |
| 2025-04-23 | 418.31 | 429.59 | 418.31 | 428.23 | 240.7M |
| 2025-04-22 | 411.33 | 418.04 | 411.33 | 417.66 | 249.2M |
| 2025-04-21 | 408.45 | 412.36 | 408.31 | 411.61 | 164.2M |
| 2025-04-16 | 404.89 | 412.50 | 404.60 | 407.85 | 180.6M |
| 2025-04-15 | 405.03 | 407.02 | 403.45 | 404.65 | 168.2M |
| 2025-04-14 | 399.78 | 409.39 | 399.78 | 405.10 | 128.3M |
| 2025-04-11 | 399.99 | 403.48 | 398.59 | 399.59 | 187.3M |
| 2025-04-10 | 407.69 | 407.69 | 398.96 | 399.81 | 213.3M |
| 2025-04-09 | 391.16 | 409.00 | 387.24 | 407.59 | 287.5M |
| 2025-04-08 | 392.78 | 399.45 | 389.57 | 390.99 | 256.4M |
| 2025-04-07 | 399.55 | 403.18 | 386.63 | 391.18 | 483.4M |
| 2025-04-04 | 419.77 | 419.77 | 398.86 | 400.66 | 184.0M |
| 2025-04-03 | 414.75 | 427.00 | 411.74 | 421.04 | 274.7M |
| 2025-04-02 | 412.35 | 417.20 | 410.27 | 416.79 | 181.8M |
| 2025-04-01 | 407.17 | 413.21 | 405.67 | 412.87 | 222.8M |
| 2025-03-31 | 410.02 | 410.02 | 403.26 | 406.74 | 205.3M |
| 2025-03-28 | 411.84 | 412.80 | 405.97 | 410.56 | 198.5M |
| 2025-03-27 | 409.66 | 413.25 | 409.00 | 412.55 | 226.5M |
| 2025-03-26 | 412.13 | 413.10 | 409.30 | 409.98 | 197.2M |
| 2025-03-25 | 407.44 | 412.45 | 407.44 | 411.97 | 193.0M |
| 2025-03-24 | 406.59 | 409.26 | 405.41 | 407.53 | 159.6M |
| 2025-03-21 | 410.43 | 410.43 | 404.82 | 405.93 | 739.5M |
| 2025-03-20 | 409.44 | 410.53 | 407.58 | 410.19 | 259.1M |
| 2025-03-19 | 407.09 | 411.87 | 406.34 | 409.28 | 222.2M |
| 2025-03-18 | 405.97 | 410.15 | 405.97 | 407.25 | 211.3M |
| 2025-03-14 | 400.77 | 406.03 | 400.29 | 405.17 | 251.8M |
| 2025-03-13 | 399.58 | 401.09 | 397.93 | 399.87 | 191.3M |
| 2025-03-12 | 396.81 | 400.31 | 394.98 | 399.83 | 246.3M |
| 2025-03-11 | 398.24 | 399.30 | 393.21 | 396.89 | 224.8M |
| 2025-03-10 | 406.67 | 406.67 | 395.66 | 398.12 | 201.8M |
| 2025-03-07 | 407.14 | 408.28 | 400.42 | 406.48 | 207.5M |
| 2025-03-06 | 407.17 | 412.32 | 404.38 | 407.33 | 260.6M |
| 2025-03-05 | 404.78 | 407.43 | 403.57 | 407.09 | 218.3M |
| 2025-03-04 | 402.88 | 406.74 | 393.66 | 404.45 | 280.8M |
| 2025-03-03 | 406.58 | 414.25 | 402.85 | 403.43 | 189.0M |
| 2025-02-28 | 407.14 | 409.13 | 404.78 | 407.00 | 658.7M |
| 2025-02-27 | 413.29 | 413.29 | 404.44 | 406.51 | 249.9M |
| 2025-02-26 | 412.23 | 414.30 | 409.98 | 412.80 | 250.1M |
| 2025-02-25 | 418.75 | 418.75 | 411.97 | 412.34 | 240.3M |
| 2025-02-24 | 417.44 | 420.04 | 413.31 | 418.26 | 169.5M |
| 2025-02-21 | 421.40 | 421.73 | 415.82 | 417.59 | 104.1M |
| 2025-02-20 | 419.89 | 423.17 | 417.84 | 421.38 | 152.0M |
| 2025-02-19 | 422.87 | 423.43 | 418.95 | 419.48 | 253.0M |
| 2025-02-18 | 421.81 | 425.25 | 419.11 | 423.43 | 181.0M |
| 2025-02-17 | 420.50 | 421.96 | 417.95 | 421.60 | 28.9M |
| 2025-02-14 | 419.80 | 422.18 | 419.34 | 420.62 | 300.2M |
| 2025-02-13 | 418.03 | 421.59 | 416.53 | 419.66 | 213.6M |
| 2025-02-12 | 411.08 | 418.67 | 409.54 | 417.47 | 249.0M |
| 2025-02-11 | 408.23 | 411.56 | 406.04 | 410.83 | 211.4M |
| 2025-02-10 | 407.78 | 411.25 | 407.52 | 407.98 | 210.5M |
| 2025-02-07 | 405.17 | 408.30 | 404.87 | 407.48 | 180.5M |
| 2025-02-06 | 402.14 | 405.53 | 400.38 | 405.10 | 267.7M |
| 2025-02-05 | 402.99 | 409.29 | 400.51 | 401.90 | 246.7M |
| 2025-02-04 | 398.93 | 404.69 | 398.13 | 403.41 | 266.2M |
| 2025-01-31 | 404.03 | 407.06 | 396.84 | 398.39 | 237.0M |
| 2025-01-30 | 401.21 | 407.93 | 401.16 | 404.28 | 182.2M |
| 2025-01-29 | 398.28 | 401.54 | 395.83 | 400.82 | 185.3M |
| 2025-01-28 | 398.35 | 401.19 | 397.14 | 398.88 | 200.7M |
| 2025-01-27 | 395.32 | 399.96 | 394.28 | 398.40 | 147.1M |
| 2025-01-24 | 393.49 | 397.39 | 393.33 | 396.38 | 196.4M |
| 2025-01-23 | 392.85 | 395.70 | 388.41 | 393.48 | 212.3M |
| 2025-01-22 | 388.67 | 395.78 | 387.40 | 392.52 | 255.6M |
| 2025-01-21 | 386.22 | 391.59 | 385.23 | 388.43 | 160.6M |
| 2025-01-20 | 384.46 | 387.00 | 384.36 | 386.48 | 51.7M |
| 2025-01-17 | 384.24 | 387.65 | 384.18 | 384.69 | 152.4M |
| 2025-01-16 | 385.20 | 385.84 | 382.85 | 384.12 | 204.8M |
| 2025-01-15 | 382.66 | 385.56 | 381.79 | 384.90 | 206.9M |
| 2025-01-14 | 381.92 | 385.11 | 380.75 | 381.89 | 193.3M |
| 2025-01-13 | 380.84 | 383.35 | 379.19 | 382.29 | 175.9M |
| 2025-01-10 | 383.61 | 384.68 | 379.28 | 380.85 | 166.9M |
| 2025-01-09 | 382.32 | 388.81 | 382.32 | 384.02 | 80.8M |
| 2025-01-08 | 385.35 | 385.35 | 381.00 | 382.23 | 162.2M |
| 2025-01-07 | 380.53 | 386.45 | 380.53 | 385.26 | 150.0M |
| 2025-01-06 | 379.80 | 386.36 | 379.23 | 380.19 | 146.4M |
| 2025-01-03 | 383.90 | 384.21 | 377.91 | 378.58 | 118.6M |
| 2025-01-02 | 383.17 | 385.37 | 382.87 | 383.81 | 93.0M |