347.21
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 | 345.68 | 348.70 | 345.53 | 347.21 | 9.8M |
| 2025-09-26 | 344.63 | 347.02 | 344.63 | 345.83 | 10.7M |
| 2025-09-25 | 342.35 | 344.66 | 341.94 | 343.79 | 11.3M |
| 2025-09-24 | 340.97 | 343.61 | 340.80 | 342.19 | 8.2M |
| 2025-09-23 | 339.02 | 340.80 | 338.36 | 340.56 | 8.1M |
| 2025-09-22 | 337.35 | 340.71 | 337.35 | 339.26 | 13.1M |
| 2025-09-19 | 337.28 | 338.48 | 335.77 | 337.26 | 42.5M |
| 2025-09-18 | 334.21 | 337.02 | 333.98 | 335.73 | 10.2M |
| 2025-09-17 | 334.25 | 336.18 | 334.17 | 334.17 | 11.0M |
| 2025-09-16 | 336.34 | 336.34 | 333.95 | 334.15 | 10.0M |
| 2025-09-15 | 336.86 | 337.51 | 335.52 | 336.78 | 12.1M |
| 2025-09-12 | 335.42 | 337.09 | 334.98 | 336.78 | 7.2M |
| 2025-09-11 | 335.67 | 336.16 | 334.60 | 335.35 | 10.4M |
| 2025-09-10 | 335.07 | 336.13 | 334.60 | 335.61 | 11.5M |
| 2025-09-09 | 333.94 | 336.67 | 333.56 | 334.99 | 9.4M |
| 2025-09-08 | 335.17 | 335.17 | 333.23 | 334.36 | 13.7M |
| 2025-09-05 | 335.79 | 336.86 | 334.48 | 335.33 | 9.0M |
| 2025-09-04 | 335.06 | 336.46 | 333.86 | 335.43 | 10.0M |
| 2025-09-03 | 336.39 | 336.79 | 333.52 | 334.32 | 8.1M |
| 2025-09-02 | 336.59 | 336.59 | 334.35 | 336.26 | 10.0M |
| 2025-08-29 | 337.42 | 338.44 | 336.60 | 336.99 | 8.8M |
| 2025-08-28 | 337.92 | 338.24 | 336.37 | 338.06 | 8.7M |
| 2025-08-27 | 338.29 | 338.85 | 337.40 | 337.74 | 12.2M |
| 2025-08-26 | 339.98 | 339.98 | 337.00 | 338.28 | 15.6M |
| 2025-08-25 | 341.38 | 341.38 | 338.61 | 339.97 | 8.2M |
| 2025-08-22 | 342.46 | 343.79 | 340.88 | 341.59 | 12.1M |
| 2025-08-21 | 341.13 | 343.61 | 341.13 | 342.08 | 10.6M |
| 2025-08-20 | 339.92 | 342.10 | 339.92 | 341.09 | 11.0M |
| 2025-08-19 | 339.87 | 340.64 | 339.10 | 339.90 | 11.0M |
| 2025-08-18 | 339.55 | 341.22 | 339.25 | 340.13 | 10.3M |
| 2025-08-15 | 339.17 | 340.02 | 338.05 | 339.57 | 11.7M |
| 2025-08-14 | 337.83 | 339.68 | 337.52 | 338.90 | 13.4M |
| 2025-08-13 | 338.43 | 340.60 | 337.74 | 338.17 | 13.6M |
| 2025-08-12 | 338.51 | 339.51 | 337.39 | 338.43 | 10.5M |
| 2025-08-11 | 338.87 | 340.23 | 337.54 | 338.76 | 8.9M |
| 2025-08-08 | 339.56 | 340.84 | 338.60 | 338.92 | 11.3M |
| 2025-08-07 | 339.28 | 339.51 | 337.83 | 339.20 | 9.2M |
| 2025-08-06 | 338.72 | 340.51 | 337.88 | 338.95 | 10.6M |
| 2025-08-05 | 340.09 | 342.92 | 337.82 | 338.96 | 17.1M |
| 2025-08-01 | 337.54 | 339.61 | 335.85 | 337.80 | 12.5M |
| 2025-07-31 | 338.89 | 339.44 | 336.96 | 338.27 | 14.6M |
| 2025-07-30 | 338.34 | 341.55 | 337.79 | 339.04 | 10.8M |
| 2025-07-29 | 337.23 | 339.73 | 337.17 | 338.49 | 10.0M |
| 2025-07-28 | 338.70 | 338.72 | 335.51 | 336.54 | 10.3M |
| 2025-07-25 | 338.64 | 338.93 | 337.53 | 338.77 | 7.5M |
| 2025-07-24 | 338.87 | 339.60 | 338.20 | 338.47 | 10.2M |
| 2025-07-23 | 338.61 | 341.27 | 338.61 | 338.78 | 11.9M |
| 2025-07-22 | 337.25 | 339.48 | 337.25 | 337.97 | 12.8M |
| 2025-07-21 | 335.25 | 336.94 | 335.17 | 336.94 | 16.0M |
| 2025-07-18 | 333.86 | 336.24 | 332.95 | 334.94 | 12.1M |
| 2025-07-17 | 333.46 | 333.90 | 332.35 | 333.36 | 12.3M |
| 2025-07-16 | 333.76 | 335.01 | 332.71 | 333.48 | 11.3M |
| 2025-07-15 | 332.47 | 334.68 | 332.47 | 333.57 | 10.4M |
| 2025-07-14 | 331.04 | 333.57 | 330.74 | 332.48 | 11.5M |
| 2025-07-11 | 330.51 | 331.50 | 329.33 | 330.97 | 8.7M |
| 2025-07-10 | 329.38 | 332.09 | 328.39 | 330.80 | 12.7M |
| 2025-07-09 | 328.98 | 330.71 | 328.39 | 329.59 | 8.0M |
| 2025-07-08 | 330.03 | 330.03 | 327.55 | 329.07 | 10.0M |
| 2025-07-07 | 330.25 | 331.21 | 329.08 | 329.71 | 9.7M |
| 2025-07-04 | 329.23 | 330.71 | 329.23 | 330.06 | 3.2M |
| 2025-07-03 | 328.84 | 330.90 | 328.78 | 329.62 | 7.1M |
| 2025-07-02 | 330.15 | 330.68 | 327.77 | 328.83 | 13.0M |
| 2025-06-30 | 328.98 | 330.91 | 327.58 | 330.08 | 8.9M |
| 2025-06-27 | 329.32 | 331.22 | 328.43 | 329.13 | 12.1M |
| 2025-06-26 | 327.86 | 329.00 | 327.62 | 328.75 | 8.2M |
| 2025-06-25 | 329.71 | 329.78 | 326.05 | 327.88 | 8.6M |
| 2025-06-24 | 329.54 | 332.47 | 329.54 | 330.00 | 8.2M |
| 2025-06-23 | 327.62 | 330.84 | 327.62 | 329.42 | 10.1M |
| 2025-06-20 | 329.08 | 330.16 | 326.19 | 327.88 | 21.4M |
| 2025-06-19 | 328.14 | 329.35 | 326.60 | 328.55 | 3.9M |
| 2025-06-18 | 330.14 | 330.74 | 328.23 | 328.79 | 11.7M |
| 2025-06-17 | 330.16 | 330.26 | 327.94 | 330.04 | 9.4M |
| 2025-06-16 | 330.81 | 333.37 | 329.37 | 330.38 | 10.5M |
| 2025-06-13 | 331.36 | 332.21 | 330.31 | 330.84 | 14.3M |
| 2025-06-12 | 329.47 | 331.62 | 329.44 | 331.60 | 17.3M |
| 2025-06-11 | 329.57 | 329.57 | 328.20 | 328.79 | 16.2M |
| 2025-06-10 | 327.70 | 330.12 | 327.70 | 329.49 | 13.4M |
| 2025-06-09 | 327.44 | 329.34 | 326.81 | 327.99 | 14.6M |
| 2025-06-06 | 329.08 | 329.08 | 327.29 | 327.69 | 11.9M |
| 2025-06-05 | 329.93 | 330.07 | 328.50 | 328.78 | 12.2M |
| 2025-06-04 | 332.98 | 333.18 | 329.58 | 329.83 | 16.7M |
| 2025-06-03 | 330.04 | 333.90 | 330.04 | 333.17 | 18.2M |
| 2025-06-02 | 330.10 | 330.65 | 327.98 | 329.58 | 14.3M |
| 2025-05-30 | 329.55 | 331.24 | 329.30 | 330.30 | 23.8M |
| 2025-05-29 | 330.01 | 331.78 | 329.10 | 330.41 | 11.1M |
| 2025-05-28 | 331.48 | 331.48 | 328.68 | 330.08 | 12.8M |
| 2025-05-27 | 328.85 | 333.08 | 328.85 | 331.81 | 14.5M |
| 2025-05-26 | 327.21 | 329.57 | 327.21 | 328.06 | 4.6M |
| 2025-05-23 | 325.07 | 326.80 | 323.24 | 326.73 | 10.2M |
| 2025-05-22 | 327.74 | 327.95 | 325.02 | 325.63 | 13.7M |
| 2025-05-21 | 328.33 | 328.55 | 326.57 | 328.08 | 13.2M |
| 2025-05-20 | 326.30 | 330.66 | 326.30 | 328.32 | 15.6M |
| 2025-05-16 | 324.14 | 326.32 | 323.55 | 326.30 | 13.7M |
| 2025-05-15 | 321.39 | 325.48 | 321.39 | 324.72 | 13.3M |
| 2025-05-14 | 321.98 | 322.16 | 318.66 | 321.22 | 13.4M |
| 2025-05-13 | 323.62 | 323.62 | 320.97 | 322.04 | 12.8M |
| 2025-05-12 | 327.40 | 327.40 | 321.65 | 323.11 | 17.1M |
| 2025-05-09 | 327.46 | 328.61 | 324.99 | 326.28 | 14.8M |
| 2025-05-08 | 329.41 | 329.67 | 326.80 | 327.16 | 13.3M |
| 2025-05-07 | 325.29 | 328.64 | 325.29 | 327.64 | 15.4M |
| 2025-05-06 | 322.99 | 326.31 | 322.87 | 324.58 | 14.0M |
| 2025-05-05 | 324.50 | 324.86 | 321.54 | 323.40 | 10.6M |
| 2025-05-02 | 325.47 | 325.82 | 322.49 | 324.65 | 14.2M |
| 2025-05-01 | 326.58 | 328.91 | 323.74 | 325.24 | 10.6M |
| 2025-04-30 | 323.32 | 327.27 | 321.75 | 326.42 | 16.3M |
| 2025-04-29 | 321.91 | 323.59 | 321.75 | 323.18 | 9.3M |
| 2025-04-28 | 320.96 | 321.98 | 319.24 | 321.68 | 13.1M |
| 2025-04-25 | 319.34 | 321.05 | 318.89 | 320.87 | 9.1M |
| 2025-04-24 | 318.13 | 320.76 | 317.43 | 319.72 | 12.9M |
| 2025-04-23 | 319.24 | 320.29 | 317.09 | 318.26 | 10.2M |
| 2025-04-22 | 315.05 | 319.10 | 315.05 | 318.22 | 15.8M |
| 2025-04-21 | 315.21 | 315.54 | 311.58 | 314.24 | 11.0M |
| 2025-04-17 | 313.12 | 317.59 | 313.12 | 315.48 | 14.0M |
| 2025-04-16 | 313.28 | 315.10 | 311.90 | 313.24 | 13.8M |
| 2025-04-15 | 311.69 | 314.12 | 311.01 | 312.88 | 17.2M |
| 2025-04-14 | 308.10 | 312.64 | 308.10 | 311.66 | 12.7M |
| 2025-04-11 | 302.26 | 307.75 | 301.85 | 306.91 | 13.0M |
| 2025-04-10 | 305.30 | 305.30 | 297.06 | 301.78 | 16.3M |
| 2025-04-09 | 298.82 | 305.50 | 293.16 | 305.44 | 23.9M |
| 2025-04-08 | 305.14 | 307.82 | 296.80 | 300.04 | 19.5M |
| 2025-04-07 | 305.01 | 306.10 | 294.58 | 302.78 | 24.0M |
| 2025-04-04 | 318.44 | 318.97 | 307.99 | 308.00 | 26.5M |
| 2025-04-03 | 318.44 | 323.69 | 318.07 | 320.05 | 14.5M |
| 2025-04-02 | 320.47 | 321.83 | 318.85 | 321.83 | 18.4M |
| 2025-04-01 | 317.93 | 321.30 | 316.44 | 320.66 | 12.4M |
| 2025-03-31 | 316.48 | 320.03 | 316.48 | 318.15 | 14.0M |
| 2025-03-28 | 316.35 | 318.01 | 314.12 | 316.73 | 15.5M |
| 2025-03-27 | 315.78 | 317.50 | 315.08 | 316.04 | 11.3M |
| 2025-03-26 | 316.72 | 318.50 | 315.46 | 315.73 | 10.4M |
| 2025-03-25 | 316.54 | 318.54 | 315.50 | 316.70 | 11.7M |
| 2025-03-24 | 316.18 | 318.34 | 315.64 | 316.70 | 16.0M |
| 2025-03-21 | 315.29 | 316.31 | 313.24 | 315.71 | 29.5M |
| 2025-03-20 | 314.88 | 315.81 | 313.60 | 315.26 | 10.9M |
| 2025-03-19 | 312.87 | 315.09 | 311.96 | 314.89 | 10.2M |
| 2025-03-18 | 312.16 | 312.90 | 310.40 | 312.90 | 11.2M |
| 2025-03-17 | 310.25 | 312.92 | 310.25 | 312.39 | 13.5M |
| 2025-03-14 | 310.64 | 311.83 | 309.55 | 310.78 | 12.3M |
| 2025-03-13 | 311.14 | 313.77 | 309.94 | 310.62 | 16.2M |
| 2025-03-12 | 310.66 | 312.61 | 308.88 | 311.14 | 16.6M |
| 2025-03-11 | 310.81 | 312.76 | 309.79 | 310.29 | 21.1M |
| 2025-03-10 | 309.64 | 312.88 | 309.26 | 311.10 | 29.8M |
| 2025-03-07 | 305.62 | 310.13 | 304.19 | 310.00 | 21.8M |
| 2025-03-06 | 310.22 | 310.22 | 304.94 | 305.32 | 19.8M |
| 2025-03-05 | 310.40 | 312.23 | 309.29 | 311.39 | 16.2M |
| 2025-03-04 | 311.89 | 313.48 | 308.30 | 311.36 | 21.5M |
| 2025-03-03 | 312.87 | 315.39 | 312.72 | 313.42 | 20.0M |
| 2025-02-28 | 310.77 | 313.57 | 309.47 | 313.57 | 32.5M |
| 2025-02-27 | 312.59 | 313.36 | 310.25 | 310.62 | 24.6M |
| 2025-02-26 | 312.27 | 316.03 | 311.21 | 312.69 | 18.4M |
| 2025-02-25 | 309.34 | 312.89 | 309.34 | 312.27 | 24.8M |
| 2025-02-24 | 310.28 | 310.82 | 308.01 | 309.06 | 13.4M |
| 2025-02-21 | 309.17 | 311.04 | 308.69 | 310.26 | 15.9M |
| 2025-02-20 | 307.74 | 309.10 | 305.40 | 308.94 | 18.0M |
| 2025-02-19 | 305.66 | 307.99 | 304.01 | 307.86 | 13.9M |
| 2025-02-18 | 306.59 | 306.59 | 303.07 | 306.12 | 16.6M |
| 2025-02-14 | 306.71 | 308.62 | 306.49 | 306.69 | 14.0M |
| 2025-02-13 | 305.69 | 309.11 | 305.69 | 306.12 | 12.6M |
| 2025-02-12 | 304.35 | 306.27 | 303.31 | 305.33 | 12.9M |
| 2025-02-11 | 306.55 | 306.55 | 303.33 | 305.46 | 14.1M |
| 2025-02-10 | 306.63 | 307.61 | 304.91 | 306.36 | 17.2M |
| 2025-02-07 | 306.69 | 307.42 | 304.55 | 305.88 | 12.0M |
| 2025-02-06 | 306.19 | 307.17 | 303.88 | 306.48 | 12.9M |
| 2025-02-05 | 302.40 | 306.70 | 302.08 | 305.44 | 13.5M |
| 2025-02-04 | 302.48 | 303.32 | 300.46 | 302.04 | 13.8M |
| 2025-02-03 | 299.97 | 304.70 | 297.45 | 303.08 | 20.3M |
| 2025-01-31 | 304.49 | 307.59 | 303.84 | 305.13 | 15.3M |
| 2025-01-30 | 300.11 | 305.67 | 300.11 | 304.66 | 13.9M |
| 2025-01-29 | 300.44 | 302.59 | 297.86 | 299.54 | 14.4M |
| 2025-01-28 | 303.55 | 303.60 | 299.48 | 300.89 | 18.8M |
| 2025-01-27 | 306.00 | 306.44 | 299.92 | 303.90 | 28.0M |
| 2025-01-24 | 307.44 | 308.68 | 307.39 | 307.68 | 11.1M |
| 2025-01-23 | 304.02 | 308.58 | 303.80 | 307.80 | 14.6M |
| 2025-01-22 | 307.91 | 308.49 | 303.96 | 304.58 | 14.5M |
| 2025-01-21 | 307.93 | 310.04 | 306.64 | 308.07 | 13.8M |
| 2025-01-20 | 306.18 | 308.97 | 306.18 | 306.76 | 4.9M |
| 2025-01-17 | 303.47 | 307.85 | 303.47 | 307.14 | 14.1M |
| 2025-01-16 | 296.91 | 303.56 | 296.21 | 303.02 | 17.8M |
| 2025-01-15 | 297.63 | 299.86 | 296.23 | 296.97 | 12.1M |
| 2025-01-14 | 298.41 | 299.07 | 296.24 | 296.63 | 12.2M |
| 2025-01-13 | 301.49 | 301.49 | 296.34 | 298.49 | 17.4M |
| 2025-01-10 | 304.41 | 304.41 | 299.25 | 302.18 | 20.0M |
| 2025-01-09 | 306.92 | 307.03 | 304.88 | 305.47 | 8.9M |
| 2025-01-08 | 308.39 | 308.39 | 304.75 | 307.13 | 14.9M |
| 2025-01-07 | 309.07 | 310.92 | 307.63 | 308.55 | 12.1M |
| 2025-01-06 | 308.97 | 310.57 | 307.11 | 308.40 | 14.1M |
| 2025-01-03 | 307.22 | 309.79 | 307.22 | 309.00 | 11.9M |
| 2025-01-02 | 307.26 | 309.02 | 305.66 | 307.30 | 14.1M |