356.40
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 | 351.60 | 358.80 | 351.60 | 356.40 | 0.6M |
| 2025-09-25 | 353.00 | 356.20 | 350.00 | 353.00 | 0.4M |
| 2025-09-24 | 356.00 | 356.40 | 349.00 | 353.40 | 0.8M |
| 2025-09-23 | 360.00 | 360.00 | 350.60 | 355.60 | 0.5M |
| 2025-09-22 | 348.00 | 354.20 | 340.00 | 349.00 | 0.6M |
| 2025-09-19 | 352.60 | 353.00 | 346.00 | 347.40 | 1.1M |
| 2025-09-18 | 366.00 | 366.00 | 346.40 | 353.40 | 1.5M |
| 2025-09-17 | 360.00 | 371.20 | 359.80 | 367.20 | 0.6M |
| 2025-09-16 | 366.00 | 366.00 | 356.00 | 356.00 | 0.4M |
| 2025-09-15 | 355.80 | 366.00 | 355.80 | 362.00 | 0.4M |
| 2025-09-12 | 364.60 | 367.60 | 354.60 | 358.20 | 0.6M |
| 2025-09-11 | 354.00 | 363.80 | 352.80 | 362.20 | 0.8M |
| 2025-09-10 | 354.80 | 355.20 | 345.80 | 352.00 | 0.7M |
| 2025-09-09 | 342.40 | 360.40 | 342.40 | 353.00 | 0.4M |
| 2025-09-08 | 352.60 | 367.00 | 351.40 | 358.00 | 1.9M |
| 2025-09-05 | 349.40 | 351.60 | 344.00 | 350.80 | 0.6M |
| 2025-09-04 | 336.00 | 345.60 | 333.00 | 345.60 | 0.7M |
| 2025-09-03 | 349.20 | 354.00 | 335.00 | 338.20 | 2.2M |
| 2025-09-02 | 324.00 | 327.00 | 316.20 | 318.80 | 2.4M |
| 2025-09-01 | 324.80 | 326.40 | 319.80 | 320.80 | 0.6M |
| 2025-08-29 | 333.80 | 333.80 | 326.60 | 326.60 | 1.3M |
| 2025-08-28 | 335.00 | 343.80 | 330.60 | 333.40 | 0.5M |
| 2025-08-27 | 326.80 | 336.20 | 321.60 | 333.80 | 1.0M |
| 2025-08-26 | 334.60 | 334.80 | 324.20 | 325.20 | 0.7M |
| 2025-08-22 | 332.00 | 335.40 | 324.60 | 334.60 | 0.9M |
| 2025-08-21 | 344.80 | 344.80 | 325.80 | 326.00 | 0.4M |
| 2025-08-20 | 335.60 | 337.40 | 329.80 | 331.00 | 0.5M |
| 2025-08-19 | 328.20 | 340.80 | 328.20 | 339.60 | 0.5M |
| 2025-08-18 | 324.80 | 329.40 | 323.80 | 328.20 | 0.3M |
| 2025-08-15 | 329.60 | 329.60 | 322.00 | 322.40 | 0.5M |
| 2025-08-14 | 332.00 | 332.00 | 323.00 | 324.80 | 0.4M |
| 2025-08-13 | 332.80 | 340.60 | 326.60 | 328.60 | 0.8M |
| 2025-08-12 | 348.20 | 348.20 | 338.00 | 342.40 | 0.9M |
| 2025-08-11 | 348.80 | 351.80 | 339.40 | 339.40 | 1.4M |
| 2025-08-08 | 345.00 | 349.20 | 342.80 | 347.00 | 0.5M |
| 2025-08-07 | 353.60 | 353.80 | 344.20 | 345.40 | 0.6M |
| 2025-08-06 | 349.20 | 355.00 | 345.00 | 349.60 | 0.6M |
| 2025-08-05 | 349.80 | 349.80 | 340.80 | 345.80 | 0.6M |
| 2025-08-04 | 328.40 | 350.40 | 328.40 | 346.20 | 2.4M |
| 2025-08-01 | 337.40 | 344.80 | 318.00 | 326.80 | 3.3M |
| 2025-07-31 | 356.00 | 356.20 | 349.60 | 350.60 | 3.7M |
| 2025-07-30 | 358.40 | 359.80 | 353.40 | 355.60 | 1.0M |
| 2025-07-29 | 354.80 | 359.20 | 353.40 | 354.40 | 2.0M |
| 2025-07-28 | 361.60 | 362.00 | 354.00 | 355.20 | 0.7M |
| 2025-07-25 | 359.00 | 361.40 | 353.20 | 359.20 | 3.9M |
| 2025-07-24 | 367.80 | 367.80 | 358.60 | 358.60 | 1.8M |
| 2025-07-23 | 360.00 | 365.00 | 359.20 | 362.00 | 1.1M |
| 2025-07-22 | 360.00 | 370.00 | 356.60 | 357.40 | 0.5M |
| 2025-07-21 | 358.60 | 361.20 | 353.20 | 359.20 | 0.8M |
| 2025-07-18 | 372.20 | 372.20 | 356.00 | 359.80 | 0.4M |
| 2025-07-17 | 354.20 | 361.00 | 351.00 | 355.00 | 0.7M |
| 2025-07-16 | 351.00 | 354.00 | 348.40 | 351.20 | 0.8M |
| 2025-07-15 | 356.00 | 361.80 | 350.00 | 352.60 | 0.8M |
| 2025-07-14 | 358.60 | 364.60 | 355.20 | 355.20 | 0.7M |
| 2025-07-11 | 370.80 | 375.40 | 361.00 | 363.60 | 2.0M |
| 2025-07-10 | 367.40 | 380.80 | 367.40 | 376.00 | 0.8M |
| 2025-07-09 | 370.40 | 373.40 | 363.00 | 366.00 | 1.3M |
| 2025-07-08 | 372.00 | 377.40 | 369.00 | 373.00 | 1.4M |
| 2025-07-07 | 377.80 | 379.80 | 370.80 | 373.00 | 0.7M |
| 2025-07-04 | 389.00 | 389.00 | 366.80 | 376.80 | 1.5M |
| 2025-07-03 | 416.60 | 417.00 | 378.40 | 388.00 | 4.8M |
| 2025-07-02 | 424.80 | 424.80 | 414.20 | 421.60 | 2.3M |
| 2025-07-01 | 406.00 | 414.40 | 400.40 | 414.40 | 0.6M |
| 2025-06-30 | 417.00 | 418.60 | 408.20 | 410.00 | 1.5M |
| 2025-06-27 | 398.00 | 415.60 | 394.80 | 415.60 | 0.8M |
| 2025-06-26 | 404.20 | 408.20 | 393.60 | 396.80 | 0.6M |
| 2025-06-25 | 421.20 | 421.40 | 405.40 | 406.20 | 0.5M |
| 2025-06-24 | 406.20 | 416.60 | 406.20 | 409.00 | 0.9M |
| 2025-06-23 | 431.00 | 431.00 | 398.20 | 405.40 | 0.4M |
| 2025-06-20 | 399.00 | 417.80 | 399.00 | 410.60 | 0.8M |
| 2025-06-19 | 410.40 | 412.80 | 402.80 | 405.60 | 0.8M |
| 2025-06-18 | 418.20 | 420.60 | 407.60 | 419.40 | 0.5M |
| 2025-06-17 | 417.20 | 429.20 | 417.20 | 419.80 | 0.5M |
| 2025-06-16 | 418.20 | 429.80 | 418.20 | 426.40 | 0.5M |
| 2025-06-13 | 421.60 | 423.40 | 412.40 | 419.00 | 0.8M |
| 2025-06-12 | 425.80 | 433.40 | 421.60 | 431.60 | 1.0M |
| 2025-06-11 | 438.40 | 444.40 | 434.00 | 434.00 | 0.4M |
| 2025-06-10 | 428.80 | 442.00 | 428.80 | 438.20 | 0.4M |
| 2025-06-09 | 431.40 | 445.00 | 431.40 | 438.60 | 0.4M |
| 2025-06-06 | 434.40 | 438.00 | 427.60 | 436.60 | 1.9M |
| 2025-06-05 | 426.20 | 439.20 | 426.20 | 436.20 | 1.1M |
| 2025-06-04 | 412.40 | 438.40 | 412.40 | 433.80 | 0.7M |
| 2025-06-03 | 415.40 | 425.00 | 412.00 | 417.00 | 1.0M |
| 2025-06-02 | 423.00 | 425.80 | 416.40 | 416.80 | 0.7M |
| 2025-05-30 | 406.40 | 429.80 | 406.40 | 429.00 | 1.0M |
| 2025-05-29 | 415.00 | 421.60 | 413.20 | 416.80 | 0.5M |
| 2025-05-28 | 399.40 | 413.00 | 399.40 | 410.60 | 0.6M |
| 2025-05-27 | 397.60 | 410.40 | 396.80 | 409.00 | 0.6M |
| 2025-05-23 | 405.00 | 411.00 | 381.40 | 391.40 | 0.9M |
| 2025-05-22 | 399.60 | 410.00 | 399.60 | 408.40 | 0.6M |
| 2025-05-21 | 404.40 | 409.00 | 402.20 | 406.00 | 0.4M |
| 2025-05-20 | 412.20 | 416.20 | 406.60 | 409.60 | 0.6M |
| 2025-05-19 | 404.00 | 414.60 | 396.80 | 412.20 | 0.6M |
| 2025-05-16 | 419.00 | 423.60 | 404.00 | 404.00 | 0.8M |
| 2025-05-15 | 398.20 | 420.20 | 398.20 | 414.40 | 2.7M |
| 2025-05-14 | 392.20 | 398.60 | 385.00 | 394.00 | 1.3M |
| 2025-05-13 | 383.00 | 390.20 | 381.20 | 389.20 | 0.3M |
| 2025-05-12 | 370.00 | 390.40 | 370.00 | 382.80 | 0.7M |
| 2025-05-09 | 362.20 | 367.20 | 355.00 | 364.80 | 0.9M |
| 2025-05-08 | 349.60 | 360.60 | 349.60 | 353.60 | 1.0M |
| 2025-05-07 | 346.40 | 352.40 | 343.80 | 346.80 | 0.9M |
| 2025-05-06 | 350.40 | 358.00 | 341.80 | 346.80 | 3.9M |
| 2025-05-02 | 351.60 | 357.00 | 339.60 | 349.40 | 1.2M |
| 2025-05-01 | 353.60 | 362.00 | 348.40 | 358.80 | 0.5M |
| 2025-04-30 | 359.00 | 363.00 | 347.00 | 354.00 | 1.2M |
| 2025-04-29 | 360.60 | 361.20 | 347.20 | 354.60 | 1.0M |
| 2025-04-28 | 359.40 | 373.00 | 359.40 | 360.80 | 0.8M |
| 2025-04-25 | 375.40 | 380.20 | 358.80 | 358.80 | 0.9M |
| 2025-04-24 | 367.20 | 372.20 | 357.20 | 372.20 | 0.8M |
| 2025-04-23 | 375.00 | 375.20 | 365.00 | 368.20 | 3.2M |
| 2025-04-22 | 350.00 | 364.20 | 344.60 | 364.20 | 0.7M |
| 2025-04-17 | 345.20 | 352.40 | 341.20 | 351.00 | 0.5M |
| 2025-04-16 | 351.60 | 355.40 | 344.80 | 348.00 | 0.7M |
| 2025-04-15 | 360.60 | 360.60 | 347.40 | 356.00 | 0.6M |
| 2025-04-14 | 353.80 | 376.80 | 353.80 | 362.40 | 0.7M |
| 2025-04-11 | 357.00 | 357.20 | 342.60 | 347.20 | 0.8M |
| 2025-04-10 | 373.80 | 388.40 | 353.00 | 354.20 | 1.3M |
| 2025-04-09 | 334.80 | 339.20 | 324.20 | 326.60 | 0.9M |
| 2025-04-08 | 334.00 | 350.80 | 329.40 | 344.20 | 0.9M |
| 2025-04-07 | 328.00 | 354.20 | 315.40 | 327.60 | 1.2M |
| 2025-04-04 | 359.60 | 374.40 | 331.40 | 344.60 | 1.5M |
| 2025-04-03 | 405.00 | 409.80 | 356.00 | 366.40 | 4.5M |
| 2025-04-02 | 414.00 | 423.40 | 411.60 | 423.40 | 1.8M |
| 2025-04-01 | 416.80 | 420.20 | 407.80 | 414.80 | 0.5M |
| 2025-03-31 | 430.00 | 430.20 | 411.00 | 413.40 | 0.9M |
| 2025-03-28 | 444.60 | 444.60 | 432.80 | 433.20 | 0.5M |
| 2025-03-27 | 446.20 | 450.00 | 436.00 | 437.00 | 0.6M |
| 2025-03-26 | 453.00 | 458.60 | 445.80 | 447.60 | 0.3M |
| 2025-03-25 | 454.00 | 460.00 | 447.00 | 449.00 | 0.5M |
| 2025-03-24 | 449.40 | 449.40 | 438.40 | 446.40 | 0.2M |
| 2025-03-21 | 448.40 | 449.80 | 438.60 | 442.60 | 0.8M |
| 2025-03-20 | 451.60 | 452.60 | 433.20 | 450.60 | 1.6M |
| 2025-03-19 | 449.00 | 452.00 | 443.00 | 451.20 | 0.3M |
| 2025-03-18 | 447.00 | 456.40 | 440.00 | 452.40 | 0.6M |
| 2025-03-17 | 437.40 | 444.40 | 437.40 | 441.60 | 0.7M |
| 2025-03-14 | 433.80 | 447.20 | 433.80 | 435.40 | 0.6M |
| 2025-03-13 | 456.60 | 456.60 | 432.00 | 433.80 | 0.9M |
| 2025-03-12 | 450.00 | 450.40 | 434.00 | 443.80 | 1.0M |
| 2025-03-11 | 454.80 | 461.20 | 443.80 | 445.60 | 0.7M |
| 2025-03-10 | 465.40 | 486.00 | 455.80 | 460.20 | 0.8M |
| 2025-03-07 | 455.00 | 458.00 | 448.20 | 451.00 | 0.4M |
| 2025-03-06 | 459.00 | 468.20 | 455.00 | 460.60 | 0.5M |
| 2025-03-05 | 458.40 | 470.00 | 451.40 | 458.20 | 1.4M |
| 2025-03-04 | 469.00 | 469.60 | 445.20 | 451.40 | 1.2M |
| 2025-03-03 | 479.80 | 482.20 | 471.40 | 476.00 | 0.9M |
| 2025-02-28 | 481.80 | 484.00 | 474.00 | 475.60 | 1.1M |
| 2025-02-27 | 488.40 | 493.40 | 476.80 | 488.80 | 0.6M |
| 2025-02-26 | 492.20 | 504.50 | 484.20 | 489.20 | 0.9M |
| 2025-02-25 | 493.00 | 506.00 | 488.00 | 491.00 | 1.9M |
| 2025-02-24 | 522.00 | 522.00 | 496.60 | 496.80 | 0.7M |
| 2025-02-21 | 530.00 | 532.00 | 518.00 | 520.00 | 0.3M |
| 2025-02-20 | 519.50 | 534.00 | 517.50 | 523.00 | 0.3M |
| 2025-02-19 | 535.00 | 540.00 | 523.00 | 523.00 | 0.5M |
| 2025-02-18 | 555.00 | 557.50 | 533.50 | 537.50 | 0.3M |
| 2025-02-17 | 568.50 | 568.50 | 545.50 | 556.00 | 0.4M |
| 2025-02-14 | 566.00 | 570.00 | 553.00 | 553.00 | 0.5M |
| 2025-02-13 | 556.50 | 569.50 | 553.50 | 563.50 | 1.1M |
| 2025-02-12 | 555.50 | 561.50 | 545.00 | 550.00 | 0.6M |
| 2025-02-11 | 561.00 | 570.00 | 552.50 | 557.50 | 0.4M |
| 2025-02-10 | 573.50 | 577.00 | 561.50 | 562.50 | 0.6M |
| 2025-02-07 | 558.50 | 576.00 | 558.50 | 571.00 | 0.6M |
| 2025-02-06 | 577.00 | 577.00 | 539.50 | 564.00 | 1.4M |
| 2025-02-05 | 559.00 | 578.50 | 555.00 | 555.00 | 1.0M |
| 2025-02-04 | 557.00 | 561.50 | 545.50 | 560.50 | 0.5M |
| 2025-02-03 | 557.00 | 567.50 | 550.00 | 558.50 | 0.5M |
| 2025-01-31 | 569.50 | 579.00 | 562.00 | 575.00 | 0.7M |
| 2025-01-30 | 524.50 | 563.00 | 516.00 | 560.00 | 1.0M |
| 2025-01-29 | 537.50 | 544.50 | 524.50 | 525.00 | 0.4M |
| 2025-01-28 | 521.00 | 534.00 | 521.00 | 524.50 | 0.3M |
| 2025-01-27 | 518.50 | 528.50 | 512.00 | 524.50 | 0.3M |
| 2025-01-24 | 546.00 | 548.50 | 526.00 | 527.00 | 0.4M |
| 2025-01-23 | 532.50 | 532.50 | 518.50 | 531.50 | 0.6M |
| 2025-01-22 | 520.00 | 532.00 | 515.50 | 532.00 | 0.3M |
| 2025-01-21 | 515.00 | 519.50 | 512.00 | 518.50 | 1.0M |
| 2025-01-20 | 515.50 | 523.50 | 503.00 | 515.00 | 0.3M |
| 2025-01-17 | 525.50 | 531.00 | 508.50 | 514.50 | 0.4M |
| 2025-01-16 | 510.00 | 531.50 | 500.00 | 523.00 | 1.5M |
| 2025-01-15 | 460.40 | 483.80 | 447.00 | 483.80 | 1.6M |
| 2025-01-14 | 491.80 | 493.00 | 467.40 | 471.00 | 0.4M |
| 2025-01-13 | 500.00 | 504.50 | 484.80 | 484.80 | 0.4M |
| 2025-01-10 | 524.00 | 527.00 | 502.00 | 503.50 | 0.5M |
| 2025-01-09 | 522.00 | 527.50 | 502.50 | 524.50 | 0.5M |
| 2025-01-08 | 540.00 | 540.00 | 509.50 | 520.00 | 0.7M |
| 2025-01-07 | 539.00 | 549.50 | 536.00 | 542.00 | 0.3M |
| 2025-01-06 | 531.50 | 554.50 | 528.00 | 541.50 | 0.5M |
| 2025-01-03 | 546.50 | 547.00 | 530.00 | 530.50 | 0.4M |
| 2025-01-02 | 559.50 | 565.00 | 547.00 | 547.00 | 0.3M |