422.07
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 | 420.01 | 424.57 | 419.77 | 422.07 | 161.4M |
| 2025-09-25 | 420.54 | 423.28 | 419.37 | 419.90 | 138.2M |
| 2025-09-24 | 425.85 | 425.85 | 420.38 | 420.56 | 192.5M |
| 2025-09-23 | 422.53 | 425.93 | 421.75 | 425.19 | 166.2M |
| 2025-09-22 | 418.07 | 422.92 | 417.63 | 422.44 | 114.8M |
| 2025-09-19 | 419.96 | 421.07 | 417.87 | 418.37 | 902.7M |
| 2025-09-18 | 420.92 | 421.57 | 415.90 | 419.88 | 205.8M |
| 2025-09-17 | 422.86 | 423.72 | 419.83 | 420.89 | 206.1M |
| 2025-09-15 | 422.74 | 424.45 | 421.74 | 423.44 | 110.1M |
| 2025-09-12 | 421.76 | 423.70 | 420.61 | 422.64 | 153.6M |
| 2025-09-11 | 416.17 | 423.99 | 416.17 | 421.42 | 201.6M |
| 2025-09-10 | 416.14 | 417.73 | 415.02 | 415.28 | 154.4M |
| 2025-09-09 | 417.50 | 417.50 | 414.46 | 416.23 | 167.8M |
| 2025-09-08 | 417.38 | 417.63 | 415.00 | 417.41 | 154.3M |
| 2025-09-05 | 414.01 | 417.85 | 414.01 | 417.13 | 190.7M |
| 2025-09-04 | 412.12 | 414.26 | 410.77 | 413.30 | 169.1M |
| 2025-09-03 | 412.08 | 414.52 | 410.54 | 412.11 | 193.9M |
| 2025-09-02 | 407.75 | 412.64 | 405.23 | 412.11 | 160.8M |
| 2025-09-01 | 405.56 | 407.91 | 404.62 | 407.55 | 24.0M |
| 2025-08-29 | 408.84 | 408.84 | 405.19 | 405.72 | 179.8M |
| 2025-08-28 | 405.36 | 409.77 | 404.40 | 408.30 | 163.6M |
| 2025-08-27 | 400.79 | 405.82 | 398.05 | 405.39 | 181.0M |
| 2025-08-26 | 403.66 | 405.14 | 400.16 | 400.71 | 376.3M |
| 2025-08-25 | 407.81 | 408.17 | 403.20 | 403.75 | 132.2M |
| 2025-08-22 | 404.57 | 408.83 | 404.10 | 407.73 | 276.6M |
| 2025-08-21 | 402.76 | 406.28 | 402.46 | 404.96 | 200.2M |
| 2025-08-20 | 404.24 | 405.65 | 402.76 | 403.08 | 118.9M |
| 2025-08-19 | 403.71 | 405.81 | 403.66 | 404.76 | 140.1M |
| 2025-08-18 | 404.35 | 405.00 | 402.11 | 404.36 | 135.2M |
| 2025-08-15 | 403.03 | 405.89 | 403.03 | 404.22 | 93.8M |
| 2025-08-14 | 405.65 | 405.65 | 401.96 | 403.14 | 102.9M |
| 2025-08-13 | 406.77 | 407.36 | 405.40 | 406.14 | 166.6M |
| 2025-08-12 | 405.31 | 408.00 | 404.39 | 406.69 | 169.0M |
| 2025-08-11 | 403.30 | 406.05 | 402.50 | 405.47 | 131.9M |
| 2025-08-08 | 405.98 | 407.51 | 403.20 | 403.55 | 112.2M |
| 2025-08-07 | 399.44 | 406.51 | 399.44 | 406.00 | 174.1M |
| 2025-08-06 | 398.06 | 402.34 | 398.06 | 399.27 | 155.5M |
| 2025-08-05 | 395.57 | 399.35 | 395.57 | 398.18 | 132.0M |
| 2025-08-04 | 397.92 | 398.53 | 394.65 | 395.99 | 171.8M |
| 2025-08-01 | 401.34 | 401.34 | 396.30 | 398.21 | 148.5M |
| 2025-07-31 | 400.17 | 403.04 | 399.25 | 400.73 | 197.0M |
| 2025-07-30 | 403.37 | 404.16 | 399.53 | 400.42 | 195.2M |
| 2025-07-29 | 399.40 | 404.10 | 396.13 | 403.47 | 171.4M |
| 2025-07-28 | 399.11 | 400.55 | 395.70 | 399.54 | 178.1M |
| 2025-07-25 | 395.97 | 399.54 | 394.56 | 399.27 | 147.8M |
| 2025-07-24 | 395.58 | 396.91 | 394.60 | 396.32 | 201.6M |
| 2025-07-23 | 387.60 | 394.73 | 387.60 | 394.38 | 290.0M |
| 2025-07-22 | 390.95 | 391.45 | 386.84 | 387.11 | 264.0M |
| 2025-07-21 | 393.90 | 394.57 | 389.19 | 390.71 | 212.9M |
| 2025-07-18 | 396.36 | 396.80 | 393.11 | 393.85 | 171.0M |
| 2025-07-17 | 394.09 | 398.11 | 394.09 | 396.67 | 216.1M |
| 2025-07-16 | 395.64 | 396.41 | 393.94 | 394.36 | 180.7M |
| 2025-07-15 | 394.84 | 396.28 | 392.79 | 395.80 | 190.7M |
| 2025-07-14 | 395.13 | 395.40 | 391.93 | 394.66 | 151.4M |
| 2025-07-11 | 394.31 | 396.40 | 391.32 | 395.28 | 149.0M |
| 2025-07-10 | 394.62 | 395.25 | 392.57 | 394.65 | 168.0M |
| 2025-07-09 | 397.68 | 397.90 | 393.77 | 394.31 | 181.2M |
| 2025-07-08 | 399.95 | 400.61 | 395.89 | 397.79 | 139.3M |
| 2025-07-07 | 404.66 | 405.00 | 399.75 | 400.18 | 131.4M |
| 2025-07-04 | 403.88 | 405.15 | 403.80 | 404.51 | 20.5M |
| 2025-07-03 | 405.06 | 407.46 | 402.50 | 403.86 | 137.4M |
| 2025-07-02 | 402.00 | 405.70 | 402.00 | 404.97 | 233.4M |
| 2025-07-01 | 399.92 | 402.51 | 398.98 | 401.97 | 156.5M |
| 2025-06-30 | 399.56 | 402.39 | 399.10 | 399.74 | 174.0M |
| 2025-06-27 | 400.24 | 403.35 | 399.24 | 399.42 | 148.1M |
| 2025-06-26 | 397.19 | 401.38 | 395.45 | 400.23 | 141.2M |
| 2025-06-25 | 395.74 | 397.73 | 395.74 | 397.07 | 330.3M |
| 2025-06-24 | 392.48 | 396.68 | 392.48 | 396.19 | 154.1M |
| 2025-06-23 | 393.71 | 393.94 | 389.90 | 392.74 | 146.5M |
| 2025-06-20 | 393.65 | 395.28 | 391.51 | 394.41 | 1,139.2M |
| 2025-06-19 | 395.71 | 395.96 | 393.10 | 393.50 | 33.8M |
| 2025-06-18 | 395.98 | 397.14 | 393.47 | 395.31 | 169.5M |
| 2025-06-17 | 398.99 | 399.38 | 395.49 | 396.11 | 169.1M |
| 2025-06-16 | 401.78 | 403.89 | 399.03 | 399.40 | 189.6M |
| 2025-06-13 | 403.61 | 403.61 | 400.61 | 401.43 | 174.2M |
| 2025-06-12 | 404.23 | 407.04 | 402.57 | 404.33 | 209.5M |
| 2025-06-11 | 406.34 | 407.76 | 403.75 | 403.96 | 217.9M |
| 2025-06-10 | 403.91 | 406.90 | 403.27 | 406.59 | 167.2M |
| 2025-06-09 | 407.05 | 407.87 | 403.71 | 404.58 | 110.4M |
| 2025-06-06 | 404.66 | 407.32 | 401.16 | 406.55 | 159.8M |
| 2025-06-05 | 403.42 | 406.04 | 403.42 | 404.80 | 162.5M |
| 2025-06-04 | 403.87 | 406.06 | 403.11 | 403.53 | 199.1M |
| 2025-06-03 | 404.09 | 406.04 | 402.40 | 404.27 | 183.8M |
| 2025-06-02 | 404.60 | 409.92 | 402.90 | 403.98 | 197.7M |
| 2025-05-30 | 407.79 | 407.79 | 403.99 | 404.36 | 514.0M |
| 2025-05-29 | 409.59 | 411.91 | 407.77 | 408.10 | 173.1M |
| 2025-05-28 | 408.11 | 411.69 | 407.52 | 409.62 | 228.0M |
| 2025-05-27 | 407.60 | 415.63 | 407.40 | 409.00 | 233.8M |
| 2025-05-26 | 406.82 | 408.09 | 406.59 | 407.72 | 30.8M |
| 2025-05-23 | 403.86 | 407.61 | 400.69 | 406.91 | 171.6M |
| 2025-05-22 | 407.98 | 408.95 | 403.82 | 404.56 | 183.1M |
| 2025-05-21 | 408.04 | 409.75 | 407.02 | 408.80 | 176.5M |
| 2025-05-20 | 410.09 | 412.53 | 407.88 | 408.30 | 209.7M |
| 2025-05-19 | 407.35 | 413.30 | 405.51 | 410.68 | 175.3M |
| 2025-05-16 | 405.53 | 408.64 | 404.53 | 407.23 | 123.0M |
| 2025-05-15 | 403.41 | 406.95 | 400.43 | 405.65 | 163.3M |
| 2025-05-14 | 403.71 | 403.80 | 400.71 | 403.61 | 177.2M |
| 2025-05-13 | 399.54 | 406.80 | 397.36 | 403.04 | 197.0M |
| 2025-05-12 | 401.62 | 403.25 | 394.05 | 399.70 | 164.6M |
| 2025-05-09 | 400.29 | 403.60 | 399.47 | 400.18 | 167.7M |
| 2025-05-08 | 407.60 | 410.14 | 400.68 | 401.27 | 203.6M |
| 2025-05-07 | 402.41 | 408.33 | 401.75 | 407.62 | 236.4M |
| 2025-05-06 | 391.96 | 403.69 | 391.11 | 403.18 | 175.2M |
| 2025-05-05 | 391.50 | 392.69 | 388.93 | 392.14 | 123.6M |
| 2025-05-02 | 390.85 | 395.20 | 389.14 | 391.70 | 197.4M |
| 2025-05-01 | 387.99 | 391.06 | 385.95 | 390.43 | 232.3M |
| 2025-04-30 | 387.99 | 391.06 | 385.95 | 390.43 | 232.3M |
| 2025-04-29 | 399.57 | 399.96 | 387.59 | 388.09 | 258.9M |
| 2025-04-28 | 400.71 | 402.97 | 399.01 | 399.76 | 211.6M |
| 2025-04-25 | 396.37 | 401.42 | 395.22 | 400.59 | 222.3M |
| 2025-04-24 | 392.29 | 399.37 | 391.62 | 396.51 | 244.7M |
| 2025-04-23 | 382.97 | 393.50 | 382.97 | 392.35 | 240.7M |
| 2025-04-22 | 376.33 | 382.82 | 376.33 | 382.52 | 249.2M |
| 2025-04-21 | 373.36 | 377.41 | 373.32 | 376.77 | 164.2M |
| 2025-04-16 | 370.29 | 377.01 | 369.99 | 372.71 | 180.6M |
| 2025-04-15 | 369.90 | 371.89 | 368.73 | 370.21 | 168.2M |
| 2025-04-14 | 365.53 | 374.12 | 365.53 | 370.20 | 128.3M |
| 2025-04-11 | 365.82 | 369.35 | 364.95 | 365.37 | 187.3M |
| 2025-04-10 | 373.37 | 373.37 | 364.98 | 365.73 | 213.3M |
| 2025-04-09 | 358.37 | 374.60 | 354.61 | 373.32 | 287.5M |
| 2025-04-08 | 359.16 | 365.10 | 356.78 | 358.13 | 256.4M |
| 2025-04-07 | 366.54 | 368.80 | 355.07 | 358.03 | 483.4M |
| 2025-04-04 | 383.82 | 383.82 | 365.84 | 367.51 | 184.0M |
| 2025-04-03 | 377.32 | 389.96 | 374.33 | 385.07 | 274.7M |
| 2025-04-02 | 374.81 | 379.29 | 373.04 | 378.90 | 181.8M |
| 2025-04-01 | 370.46 | 375.61 | 368.81 | 375.35 | 222.8M |
| 2025-03-31 | 373.08 | 373.08 | 366.99 | 370.11 | 205.3M |
| 2025-03-28 | 374.67 | 375.49 | 369.13 | 373.43 | 198.5M |
| 2025-03-27 | 372.80 | 375.99 | 372.41 | 375.32 | 226.5M |
| 2025-03-26 | 374.54 | 375.47 | 372.39 | 373.03 | 197.2M |
| 2025-03-25 | 370.69 | 374.72 | 370.69 | 374.46 | 193.0M |
| 2025-03-24 | 369.79 | 372.07 | 368.40 | 370.80 | 159.6M |
| 2025-03-21 | 373.04 | 373.04 | 368.13 | 369.16 | 739.5M |
| 2025-03-20 | 372.03 | 373.14 | 370.35 | 372.79 | 259.1M |
| 2025-03-19 | 369.96 | 374.10 | 369.29 | 371.85 | 222.2M |
| 2025-03-18 | 368.21 | 372.17 | 368.21 | 370.11 | 211.3M |
| 2025-03-14 | 364.36 | 368.57 | 364.15 | 367.74 | 251.8M |
| 2025-03-13 | 363.89 | 365.07 | 362.33 | 363.82 | 191.3M |
| 2025-03-12 | 362.12 | 364.55 | 360.24 | 364.10 | 246.3M |
| 2025-03-11 | 363.77 | 364.32 | 358.99 | 362.16 | 224.8M |
| 2025-03-10 | 371.04 | 371.04 | 361.44 | 363.67 | 201.8M |
| 2025-03-07 | 371.25 | 372.22 | 365.13 | 370.90 | 207.5M |
| 2025-03-06 | 370.96 | 375.91 | 368.59 | 371.46 | 260.6M |
| 2025-03-05 | 368.86 | 371.11 | 367.80 | 370.80 | 218.3M |
| 2025-03-04 | 367.23 | 370.67 | 358.85 | 368.68 | 280.8M |
| 2025-03-03 | 370.47 | 377.46 | 367.15 | 367.73 | 189.0M |
| 2025-02-28 | 371.58 | 373.15 | 369.30 | 370.91 | 658.7M |
| 2025-02-27 | 376.81 | 376.81 | 368.82 | 370.86 | 249.9M |
| 2025-02-26 | 375.78 | 377.61 | 373.61 | 376.45 | 250.1M |
| 2025-02-25 | 382.77 | 382.77 | 376.04 | 376.17 | 240.3M |
| 2025-02-24 | 381.77 | 384.27 | 378.08 | 382.39 | 169.5M |
| 2025-02-21 | 384.86 | 385.04 | 380.00 | 381.82 | 104.1M |
| 2025-02-20 | 383.46 | 386.72 | 381.67 | 384.92 | 152.0M |
| 2025-02-19 | 386.45 | 386.96 | 382.78 | 383.29 | 253.0M |
| 2025-02-18 | 384.99 | 388.48 | 383.08 | 386.79 | 181.0M |
| 2025-02-17 | 384.20 | 385.11 | 381.89 | 384.81 | 28.9M |
| 2025-02-14 | 383.03 | 385.40 | 382.79 | 384.28 | 300.2M |
| 2025-02-13 | 381.21 | 384.67 | 379.96 | 383.07 | 213.6M |
| 2025-02-12 | 374.86 | 381.76 | 373.52 | 380.60 | 249.0M |
| 2025-02-11 | 372.45 | 375.36 | 370.69 | 374.75 | 211.4M |
| 2025-02-10 | 371.86 | 374.89 | 371.62 | 372.19 | 210.5M |
| 2025-02-07 | 369.50 | 372.17 | 368.91 | 371.57 | 180.5M |
| 2025-02-06 | 367.11 | 369.75 | 365.15 | 369.42 | 267.7M |
| 2025-02-05 | 368.44 | 373.98 | 365.77 | 366.91 | 246.7M |
| 2025-02-04 | 363.94 | 369.67 | 363.63 | 368.71 | 266.2M |
| 2025-01-31 | 368.73 | 371.44 | 362.43 | 363.63 | 237.0M |
| 2025-01-30 | 366.79 | 372.87 | 366.79 | 368.97 | 182.2M |
| 2025-01-29 | 364.45 | 367.13 | 362.36 | 366.45 | 185.3M |
| 2025-01-28 | 364.51 | 367.14 | 363.46 | 364.94 | 200.7M |
| 2025-01-27 | 361.46 | 365.84 | 360.55 | 364.56 | 147.1M |
| 2025-01-24 | 359.56 | 363.03 | 359.35 | 362.25 | 196.4M |
| 2025-01-23 | 359.15 | 361.49 | 355.12 | 359.61 | 212.3M |
| 2025-01-22 | 355.16 | 361.40 | 353.85 | 358.86 | 255.6M |
| 2025-01-21 | 353.20 | 357.74 | 352.24 | 354.90 | 160.6M |
| 2025-01-20 | 351.54 | 353.94 | 351.28 | 353.43 | 51.7M |
| 2025-01-17 | 351.40 | 354.37 | 351.40 | 351.70 | 152.4M |
| 2025-01-16 | 352.42 | 352.85 | 350.19 | 351.33 | 204.8M |
| 2025-01-15 | 350.22 | 352.67 | 349.53 | 352.06 | 206.9M |
| 2025-01-14 | 349.51 | 352.22 | 348.52 | 349.58 | 193.3M |
| 2025-01-13 | 348.82 | 350.91 | 347.36 | 349.88 | 175.9M |
| 2025-01-10 | 351.18 | 352.18 | 347.26 | 348.77 | 166.9M |
| 2025-01-09 | 350.07 | 355.77 | 350.07 | 351.57 | 80.8M |
| 2025-01-08 | 353.90 | 353.90 | 349.18 | 349.99 | 162.2M |
| 2025-01-07 | 349.82 | 354.73 | 349.82 | 353.77 | 150.0M |
| 2025-01-06 | 349.18 | 354.90 | 348.55 | 349.51 | 146.4M |
| 2025-01-03 | 352.96 | 353.43 | 347.53 | 348.13 | 118.6M |
| 2025-01-02 | 352.13 | 353.95 | 351.90 | 352.94 | 93.0M |