363.85
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 | 362.09 | 366.07 | 361.90 | 363.85 | 151.7M |
| 2025-09-25 | 362.51 | 365.00 | 361.49 | 361.98 | 133.0M |
| 2025-09-24 | 367.09 | 367.09 | 362.38 | 362.51 | 180.0M |
| 2025-09-23 | 364.20 | 367.10 | 363.49 | 366.49 | 158.8M |
| 2025-09-22 | 360.41 | 364.53 | 360.12 | 364.12 | 106.8M |
| 2025-09-19 | 362.23 | 363.19 | 360.21 | 360.72 | 854.9M |
| 2025-09-18 | 363.02 | 363.76 | 358.70 | 362.10 | 197.6M |
| 2025-09-17 | 365.32 | 365.80 | 362.10 | 362.94 | 198.8M |
| 2025-09-15 | 365.37 | 366.96 | 364.52 | 365.86 | 105.8M |
| 2025-09-12 | 364.36 | 366.26 | 363.38 | 365.28 | 148.0M |
| 2025-09-11 | 359.42 | 365.89 | 359.42 | 364.01 | 195.3M |
| 2025-09-10 | 359.50 | 360.75 | 358.41 | 358.65 | 149.1M |
| 2025-09-09 | 360.64 | 360.64 | 357.96 | 359.64 | 160.5M |
| 2025-09-08 | 360.10 | 360.76 | 358.06 | 360.60 | 148.8M |
| 2025-09-05 | 357.17 | 360.45 | 357.13 | 359.89 | 184.0M |
| 2025-09-04 | 355.59 | 357.46 | 354.44 | 356.59 | 164.0M |
| 2025-09-03 | 355.57 | 357.62 | 354.12 | 355.60 | 188.0M |
| 2025-09-02 | 351.64 | 356.02 | 349.43 | 355.58 | 156.9M |
| 2025-09-01 | 349.66 | 351.81 | 348.81 | 351.47 | 20.8M |
| 2025-08-29 | 352.73 | 352.73 | 349.46 | 349.82 | 172.8M |
| 2025-08-28 | 349.77 | 353.57 | 348.87 | 352.24 | 157.7M |
| 2025-08-27 | 345.73 | 350.11 | 343.24 | 349.74 | 177.1M |
| 2025-08-26 | 348.40 | 349.45 | 345.15 | 345.65 | 366.2M |
| 2025-08-25 | 352.02 | 352.24 | 347.87 | 348.36 | 127.0M |
| 2025-08-22 | 349.29 | 352.97 | 348.81 | 351.95 | 270.2M |
| 2025-08-21 | 347.45 | 350.49 | 347.17 | 349.56 | 196.0M |
| 2025-08-20 | 348.70 | 349.89 | 347.32 | 347.72 | 113.0M |
| 2025-08-19 | 348.18 | 350.05 | 348.09 | 349.15 | 136.8M |
| 2025-08-18 | 348.92 | 349.50 | 346.87 | 348.69 | 130.5M |
| 2025-08-15 | 347.73 | 350.24 | 347.73 | 348.81 | 89.8M |
| 2025-08-14 | 349.96 | 349.97 | 346.81 | 347.83 | 98.4M |
| 2025-08-13 | 351.00 | 351.50 | 349.66 | 350.44 | 161.3M |
| 2025-08-12 | 350.16 | 352.16 | 349.17 | 350.97 | 160.5M |
| 2025-08-11 | 348.30 | 350.77 | 347.69 | 350.25 | 125.5M |
| 2025-08-08 | 350.38 | 351.88 | 348.21 | 348.50 | 108.4M |
| 2025-08-07 | 344.47 | 350.92 | 344.47 | 350.44 | 168.4M |
| 2025-08-06 | 343.51 | 347.23 | 343.51 | 344.34 | 146.2M |
| 2025-08-05 | 341.17 | 344.58 | 341.17 | 343.57 | 124.3M |
| 2025-08-04 | 343.19 | 343.58 | 340.24 | 341.53 | 166.5M |
| 2025-08-01 | 345.94 | 345.94 | 341.74 | 343.41 | 141.5M |
| 2025-07-31 | 345.07 | 347.57 | 344.28 | 345.46 | 185.7M |
| 2025-07-30 | 348.38 | 349.10 | 344.57 | 345.37 | 183.7M |
| 2025-07-29 | 344.62 | 349.02 | 341.76 | 348.49 | 158.6M |
| 2025-07-28 | 344.62 | 345.73 | 341.44 | 344.83 | 168.8M |
| 2025-07-25 | 341.88 | 344.99 | 340.75 | 344.76 | 141.2M |
| 2025-07-24 | 341.41 | 342.60 | 340.44 | 342.17 | 197.2M |
| 2025-07-23 | 334.57 | 340.60 | 334.57 | 340.30 | 279.9M |
| 2025-07-22 | 338.22 | 338.59 | 333.87 | 334.11 | 246.7M |
| 2025-07-21 | 340.67 | 341.28 | 336.60 | 337.96 | 206.9M |
| 2025-07-18 | 342.71 | 343.15 | 340.06 | 340.60 | 166.6M |
| 2025-07-17 | 340.75 | 344.13 | 340.75 | 342.95 | 212.3M |
| 2025-07-16 | 342.03 | 342.80 | 340.63 | 340.98 | 174.8M |
| 2025-07-15 | 340.97 | 342.55 | 339.35 | 342.14 | 183.9M |
| 2025-07-14 | 341.34 | 341.59 | 338.54 | 340.85 | 145.1M |
| 2025-07-11 | 340.79 | 342.44 | 338.04 | 341.50 | 141.7M |
| 2025-07-10 | 341.28 | 341.56 | 339.09 | 341.11 | 162.7M |
| 2025-07-09 | 344.19 | 344.37 | 340.55 | 341.00 | 175.7M |
| 2025-07-08 | 345.76 | 346.40 | 342.41 | 344.28 | 133.6M |
| 2025-07-07 | 349.87 | 350.20 | 345.64 | 346.00 | 127.0M |
| 2025-07-04 | 349.13 | 350.22 | 349.11 | 349.75 | 18.6M |
| 2025-07-03 | 350.34 | 352.40 | 347.92 | 349.11 | 134.5M |
| 2025-07-02 | 347.68 | 350.82 | 347.56 | 350.28 | 226.9M |
| 2025-07-01 | 345.77 | 348.14 | 344.95 | 347.62 | 152.7M |
| 2025-06-30 | 345.49 | 347.93 | 345.09 | 345.67 | 168.9M |
| 2025-06-27 | 346.30 | 349.10 | 345.19 | 345.36 | 141.7M |
| 2025-06-26 | 343.73 | 347.32 | 342.21 | 346.29 | 136.1M |
| 2025-06-25 | 342.41 | 344.20 | 342.41 | 343.67 | 192.8M |
| 2025-06-24 | 339.60 | 343.26 | 339.60 | 342.82 | 149.5M |
| 2025-06-23 | 340.87 | 341.05 | 337.47 | 339.86 | 138.9M |
| 2025-06-20 | 340.54 | 342.20 | 338.82 | 341.47 | 1,102.4M |
| 2025-06-19 | 342.44 | 342.66 | 340.14 | 340.45 | 32.0M |
| 2025-06-18 | 342.45 | 343.48 | 340.21 | 342.08 | 166.1M |
| 2025-06-17 | 344.88 | 345.22 | 342.01 | 342.54 | 163.4M |
| 2025-06-16 | 347.17 | 349.18 | 344.94 | 345.27 | 185.0M |
| 2025-06-13 | 348.69 | 348.69 | 346.09 | 346.94 | 167.0M |
| 2025-06-12 | 349.25 | 351.60 | 347.65 | 349.26 | 203.8M |
| 2025-06-11 | 350.75 | 352.03 | 348.78 | 348.92 | 211.5M |
| 2025-06-10 | 348.29 | 351.15 | 347.80 | 350.95 | 161.1M |
| 2025-06-09 | 351.17 | 351.83 | 348.18 | 348.94 | 105.2M |
| 2025-06-06 | 349.22 | 351.37 | 346.10 | 350.74 | 153.1M |
| 2025-06-05 | 348.09 | 350.21 | 348.09 | 349.36 | 156.9M |
| 2025-06-04 | 348.63 | 350.51 | 347.87 | 348.20 | 193.2M |
| 2025-06-03 | 349.02 | 350.38 | 347.49 | 349.01 | 178.2M |
| 2025-06-02 | 349.37 | 353.85 | 347.74 | 348.91 | 190.2M |
| 2025-05-30 | 352.08 | 352.08 | 348.83 | 349.12 | 468.3M |
| 2025-05-29 | 353.54 | 355.56 | 352.04 | 352.30 | 159.2M |
| 2025-05-28 | 352.39 | 355.57 | 351.84 | 353.55 | 211.2M |
| 2025-05-27 | 351.93 | 359.02 | 351.71 | 353.23 | 226.5M |
| 2025-05-26 | 351.07 | 352.34 | 350.94 | 352.03 | 28.3M |
| 2025-05-23 | 348.38 | 351.84 | 345.62 | 351.16 | 163.1M |
| 2025-05-22 | 352.21 | 353.10 | 348.33 | 348.96 | 175.5M |
| 2025-05-21 | 351.97 | 353.68 | 351.11 | 352.93 | 161.2M |
| 2025-05-20 | 353.81 | 355.82 | 351.88 | 352.24 | 197.3M |
| 2025-05-19 | 351.87 | 356.46 | 350.24 | 354.38 | 160.9M |
| 2025-05-16 | 350.41 | 352.90 | 349.56 | 351.68 | 115.1M |
| 2025-05-15 | 348.55 | 351.68 | 346.09 | 350.51 | 155.6M |
| 2025-05-14 | 348.66 | 349.03 | 346.24 | 348.80 | 166.4M |
| 2025-05-13 | 345.22 | 351.29 | 343.12 | 348.06 | 184.5M |
| 2025-05-12 | 347.08 | 348.46 | 340.62 | 345.35 | 155.2M |
| 2025-05-09 | 346.02 | 348.97 | 345.17 | 345.80 | 156.8M |
| 2025-05-08 | 352.39 | 354.58 | 346.45 | 346.94 | 189.1M |
| 2025-05-07 | 347.96 | 353.06 | 347.31 | 352.40 | 224.2M |
| 2025-05-06 | 339.26 | 349.12 | 338.53 | 348.66 | 161.2M |
| 2025-05-05 | 339.29 | 339.90 | 336.94 | 339.42 | 107.7M |
| 2025-05-02 | 339.24 | 342.76 | 337.30 | 339.50 | 179.4M |
| 2025-05-01 | 336.78 | 339.51 | 334.91 | 338.98 | 220.4M |
| 2025-04-30 | 336.78 | 339.51 | 334.91 | 338.98 | 220.4M |
| 2025-04-29 | 346.24 | 346.71 | 336.38 | 336.82 | 233.8M |
| 2025-04-28 | 346.73 | 349.13 | 345.76 | 346.44 | 177.3M |
| 2025-04-25 | 343.11 | 347.52 | 342.05 | 346.66 | 211.5M |
| 2025-04-24 | 339.42 | 345.56 | 338.94 | 343.23 | 232.9M |
| 2025-04-23 | 331.42 | 340.38 | 331.42 | 339.47 | 229.3M |
| 2025-04-22 | 325.66 | 331.18 | 325.66 | 330.94 | 241.2M |
| 2025-04-21 | 323.13 | 326.64 | 323.13 | 326.12 | 155.2M |
| 2025-04-16 | 320.47 | 326.16 | 320.28 | 322.56 | 158.9M |
| 2025-04-15 | 320.03 | 321.87 | 319.09 | 320.39 | 158.7M |
| 2025-04-14 | 315.95 | 323.47 | 315.95 | 320.36 | 120.0M |
| 2025-04-11 | 316.20 | 319.26 | 315.44 | 315.80 | 178.2M |
| 2025-04-10 | 322.58 | 322.58 | 315.51 | 316.14 | 196.4M |
| 2025-04-09 | 309.58 | 323.69 | 306.58 | 322.58 | 267.3M |
| 2025-04-08 | 310.01 | 315.55 | 308.19 | 309.51 | 237.0M |
| 2025-04-07 | 316.24 | 318.43 | 306.47 | 309.03 | 464.1M |
| 2025-04-04 | 331.49 | 331.49 | 315.70 | 317.12 | 168.7M |
| 2025-04-03 | 325.93 | 336.92 | 323.35 | 332.60 | 259.3M |
| 2025-04-02 | 323.90 | 327.67 | 322.37 | 327.32 | 173.4M |
| 2025-04-01 | 320.10 | 324.63 | 318.79 | 324.35 | 208.0M |
| 2025-03-31 | 322.38 | 322.38 | 317.11 | 319.75 | 195.3M |
| 2025-03-28 | 323.64 | 324.49 | 319.04 | 322.73 | 168.3M |
| 2025-03-27 | 321.88 | 324.83 | 321.46 | 324.21 | 210.1M |
| 2025-03-26 | 323.43 | 324.25 | 321.47 | 322.07 | 179.9M |
| 2025-03-25 | 320.04 | 323.76 | 320.04 | 323.38 | 186.2M |
| 2025-03-24 | 319.42 | 321.32 | 318.21 | 320.13 | 153.6M |
| 2025-03-21 | 322.10 | 322.10 | 318.02 | 318.84 | 699.3M |
| 2025-03-20 | 321.20 | 322.17 | 319.69 | 321.86 | 193.2M |
| 2025-03-19 | 319.39 | 323.00 | 318.76 | 321.05 | 213.7M |
| 2025-03-18 | 317.92 | 321.45 | 317.92 | 319.52 | 200.2M |
| 2025-03-14 | 314.71 | 318.32 | 314.64 | 317.52 | 227.0M |
| 2025-03-13 | 314.43 | 315.41 | 313.11 | 314.32 | 179.9M |
| 2025-03-12 | 312.63 | 314.99 | 311.12 | 314.57 | 232.4M |
| 2025-03-11 | 314.20 | 314.59 | 310.12 | 312.72 | 215.5M |
| 2025-03-10 | 320.16 | 320.16 | 312.06 | 314.09 | 194.7M |
| 2025-03-07 | 320.20 | 321.11 | 315.06 | 320.06 | 190.7M |
| 2025-03-06 | 320.04 | 324.25 | 318.03 | 320.38 | 245.4M |
| 2025-03-05 | 318.38 | 320.11 | 317.31 | 319.85 | 200.9M |
| 2025-03-04 | 316.43 | 319.81 | 309.39 | 318.19 | 262.4M |
| 2025-03-03 | 319.21 | 325.22 | 316.42 | 316.85 | 177.9M |
| 2025-02-28 | 320.58 | 321.88 | 318.69 | 319.56 | 484.9M |
| 2025-02-27 | 325.08 | 325.08 | 318.19 | 319.90 | 239.1M |
| 2025-02-26 | 324.19 | 325.77 | 322.31 | 324.76 | 237.1M |
| 2025-02-25 | 330.23 | 330.23 | 324.36 | 324.50 | 225.7M |
| 2025-02-24 | 328.83 | 331.44 | 326.06 | 329.89 | 153.0M |
| 2025-02-21 | 331.32 | 331.48 | 327.29 | 328.89 | 92.9M |
| 2025-02-20 | 330.10 | 332.97 | 328.70 | 331.34 | 136.0M |
| 2025-02-19 | 332.34 | 332.80 | 329.51 | 329.96 | 230.8M |
| 2025-02-18 | 331.43 | 334.03 | 329.78 | 332.62 | 170.3M |
| 2025-02-17 | 330.91 | 331.56 | 328.79 | 331.30 | 25.5M |
| 2025-02-14 | 330.27 | 331.98 | 329.98 | 331.01 | 289.6M |
| 2025-02-13 | 328.64 | 331.61 | 327.53 | 330.34 | 205.2M |
| 2025-02-12 | 322.90 | 329.15 | 321.81 | 328.16 | 242.0M |
| 2025-02-11 | 320.64 | 323.33 | 319.21 | 322.80 | 204.6M |
| 2025-02-10 | 320.19 | 322.80 | 319.92 | 320.47 | 202.3M |
| 2025-02-07 | 318.11 | 320.41 | 317.60 | 319.91 | 174.3M |
| 2025-02-06 | 315.75 | 318.39 | 314.14 | 318.05 | 260.6M |
| 2025-02-05 | 316.54 | 321.36 | 314.42 | 315.59 | 239.3M |
| 2025-02-04 | 312.47 | 317.62 | 312.44 | 316.82 | 255.1M |
| 2025-01-31 | 316.70 | 319.05 | 311.31 | 312.26 | 227.9M |
| 2025-01-30 | 314.83 | 320.07 | 314.83 | 316.86 | 174.1M |
| 2025-01-29 | 312.90 | 315.16 | 311.03 | 314.55 | 176.1M |
| 2025-01-28 | 313.00 | 315.20 | 312.04 | 313.33 | 194.6M |
| 2025-01-27 | 310.13 | 314.07 | 309.53 | 312.99 | 141.4M |
| 2025-01-24 | 308.27 | 311.35 | 308.07 | 310.82 | 189.0M |
| 2025-01-23 | 307.91 | 309.94 | 304.48 | 308.34 | 201.9M |
| 2025-01-22 | 304.39 | 309.89 | 303.13 | 307.66 | 246.8M |
| 2025-01-21 | 302.76 | 306.46 | 301.90 | 304.14 | 152.8M |
| 2025-01-20 | 301.27 | 303.40 | 301.04 | 302.98 | 48.5M |
| 2025-01-17 | 301.15 | 303.74 | 301.15 | 301.40 | 145.7M |
| 2025-01-16 | 302.20 | 302.51 | 300.24 | 301.09 | 199.2M |
| 2025-01-15 | 300.27 | 302.42 | 299.62 | 301.87 | 201.7M |
| 2025-01-14 | 299.76 | 301.95 | 298.76 | 299.69 | 187.2M |
| 2025-01-13 | 299.26 | 301.02 | 298.12 | 300.08 | 169.3M |
| 2025-01-10 | 301.42 | 302.35 | 297.97 | 299.23 | 160.5M |
| 2025-01-09 | 300.55 | 305.52 | 300.55 | 301.74 | 63.3M |
| 2025-01-08 | 303.95 | 303.95 | 299.89 | 300.47 | 154.7M |
| 2025-01-07 | 300.11 | 304.61 | 300.11 | 303.79 | 142.2M |
| 2025-01-06 | 299.50 | 304.40 | 298.94 | 299.85 | 139.9M |
| 2025-01-03 | 302.72 | 303.19 | 298.11 | 298.60 | 112.8M |
| 2025-01-02 | 301.74 | 303.49 | 301.74 | 302.72 | 87.5M |