406.00
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 | 416.00 | 422.00 | 401.00 | 406.00 | 0.1M |
| 2025-09-25 | 400.00 | 408.00 | 400.00 | 408.00 | 0.0M |
| 2025-09-24 | 389.00 | 415.00 | 389.00 | 410.00 | 0.1M |
| 2025-09-23 | 381.00 | 382.00 | 381.00 | 382.00 | 0.1M |
| 2025-09-22 | 381.00 | 382.00 | 377.00 | 378.00 | 0.0M |
| 2025-09-19 | 386.00 | 388.00 | 374.00 | 376.00 | 0.1M |
| 2025-09-18 | 388.00 | 390.00 | 380.00 | 388.00 | 0.2M |
| 2025-09-17 | 390.00 | 390.00 | 383.00 | 387.00 | 0.1M |
| 2025-09-16 | 395.00 | 395.00 | 387.00 | 389.00 | 0.1M |
| 2025-09-15 | 391.00 | 394.00 | 380.00 | 387.00 | 0.1M |
| 2025-09-12 | 389.00 | 393.00 | 388.00 | 393.00 | 0.0M |
| 2025-09-11 | 395.00 | 395.00 | 388.00 | 390.00 | 0.1M |
| 2025-09-10 | 387.00 | 400.00 | 387.00 | 397.00 | 0.1M |
| 2025-09-09 | 396.00 | 399.00 | 388.00 | 392.00 | 0.1M |
| 2025-09-08 | 414.00 | 414.00 | 396.00 | 397.00 | 0.1M |
| 2025-09-05 | 408.00 | 409.00 | 405.00 | 407.00 | 0.0M |
| 2025-09-04 | 409.00 | 409.00 | 403.00 | 403.00 | 0.0M |
| 2025-09-03 | 396.00 | 418.00 | 396.00 | 414.00 | 0.1M |
| 2025-09-02 | 417.00 | 417.00 | 394.00 | 409.00 | 0.2M |
| 2025-09-01 | 419.00 | 427.00 | 416.00 | 416.00 | 0.1M |
| 2025-08-29 | 426.00 | 426.00 | 415.00 | 415.00 | 0.1M |
| 2025-08-28 | 420.00 | 437.00 | 420.00 | 426.00 | 0.1M |
| 2025-08-27 | 428.00 | 433.00 | 419.00 | 419.00 | 0.1M |
| 2025-08-26 | 420.00 | 438.00 | 420.00 | 436.00 | 0.2M |
| 2025-08-22 | 415.00 | 421.00 | 408.00 | 420.00 | 0.1M |
| 2025-08-21 | 421.00 | 421.00 | 404.00 | 409.00 | 0.3M |
| 2025-08-20 | 420.00 | 430.00 | 416.00 | 421.00 | 0.2M |
| 2025-08-19 | 432.00 | 445.00 | 428.00 | 428.00 | 0.2M |
| 2025-08-18 | 424.00 | 442.00 | 424.00 | 442.00 | 0.4M |
| 2025-08-15 | 405.00 | 425.00 | 403.00 | 424.00 | 0.3M |
| 2025-08-14 | 400.00 | 406.00 | 393.00 | 406.00 | 0.1M |
| 2025-08-13 | 390.00 | 419.00 | 390.00 | 407.00 | 0.4M |
| 2025-08-12 | 374.00 | 409.00 | 369.00 | 409.00 | 0.2M |
| 2025-08-11 | 364.00 | 372.00 | 364.00 | 371.00 | 0.1M |
| 2025-08-08 | 369.00 | 371.00 | 355.00 | 360.00 | 0.1M |
| 2025-08-07 | 372.00 | 383.00 | 360.00 | 377.00 | 0.2M |
| 2025-08-06 | 335.00 | 379.00 | 334.00 | 379.00 | 0.5M |
| 2025-08-05 | 302.00 | 339.00 | 302.00 | 330.00 | 1.6M |
| 2025-08-04 | 278.00 | 280.00 | 276.00 | 278.00 | 0.2M |
| 2025-08-01 | 276.00 | 276.00 | 265.00 | 271.00 | 0.2M |
| 2025-07-31 | 284.00 | 284.00 | 278.00 | 278.00 | 0.1M |
| 2025-07-30 | 291.00 | 291.00 | 277.00 | 277.00 | 0.1M |
| 2025-07-29 | 297.00 | 297.00 | 291.00 | 292.00 | 0.1M |
| 2025-07-28 | 306.00 | 306.00 | 298.00 | 298.00 | 0.0M |
| 2025-07-25 | 306.00 | 307.00 | 296.00 | 300.00 | 0.1M |
| 2025-07-24 | 317.00 | 323.00 | 299.00 | 307.00 | 0.1M |
| 2025-07-23 | 322.00 | 325.00 | 318.00 | 322.00 | 0.1M |
| 2025-07-22 | 321.00 | 323.00 | 320.00 | 321.00 | 0.0M |
| 2025-07-21 | 319.00 | 322.00 | 319.00 | 322.00 | 0.0M |
| 2025-07-18 | 319.00 | 321.00 | 319.00 | 320.00 | 0.0M |
| 2025-07-17 | 315.00 | 320.00 | 315.00 | 318.00 | 0.0M |
| 2025-07-16 | 312.00 | 316.00 | 312.00 | 314.00 | 0.0M |
| 2025-07-15 | 311.00 | 314.00 | 308.00 | 310.00 | 0.0M |
| 2025-07-14 | 311.00 | 315.00 | 310.00 | 310.00 | 0.0M |
| 2025-07-11 | 318.00 | 320.00 | 316.00 | 316.00 | 0.0M |
| 2025-07-10 | 310.00 | 315.00 | 310.00 | 315.00 | 0.1M |
| 2025-07-09 | 310.00 | 313.00 | 300.00 | 306.00 | 0.1M |
| 2025-07-08 | 315.00 | 316.00 | 310.00 | 310.00 | 0.1M |
| 2025-07-07 | 321.00 | 323.00 | 316.00 | 316.00 | 0.0M |
| 2025-07-04 | 327.00 | 327.00 | 322.00 | 322.00 | 0.0M |
| 2025-07-03 | 330.00 | 332.00 | 327.00 | 327.00 | 0.0M |
| 2025-07-02 | 325.00 | 328.00 | 319.00 | 326.00 | 0.1M |
| 2025-07-01 | 326.00 | 330.00 | 322.00 | 326.00 | 0.0M |
| 2025-06-30 | 331.00 | 336.00 | 321.00 | 321.00 | 0.1M |
| 2025-06-27 | 323.00 | 339.00 | 323.00 | 334.00 | 0.1M |
| 2025-06-26 | 316.00 | 322.00 | 312.00 | 312.00 | 0.0M |
| 2025-06-25 | 325.00 | 325.00 | 317.00 | 317.00 | 0.0M |
| 2025-06-24 | 305.00 | 325.00 | 305.00 | 320.00 | 0.1M |
| 2025-06-23 | 288.00 | 316.00 | 288.00 | 316.00 | 0.1M |
| 2025-06-20 | 294.00 | 294.00 | 275.00 | 289.00 | 0.3M |
| 2025-06-19 | 310.00 | 310.00 | 295.00 | 295.00 | 0.0M |
| 2025-06-18 | 320.00 | 320.00 | 294.00 | 300.00 | 0.1M |
| 2025-06-17 | 310.00 | 310.00 | 305.00 | 306.00 | 0.0M |
| 2025-06-16 | 322.00 | 322.00 | 305.00 | 307.00 | 0.1M |
| 2025-06-13 | 340.00 | 340.00 | 305.00 | 309.00 | 0.1M |
| 2025-06-12 | 340.00 | 340.00 | 323.00 | 328.00 | 0.1M |
| 2025-06-11 | 330.00 | 336.00 | 330.00 | 335.00 | 0.1M |
| 2025-06-10 | 318.00 | 330.00 | 314.00 | 330.00 | 0.1M |
| 2025-06-09 | 325.00 | 325.00 | 314.00 | 318.00 | 0.0M |
| 2025-06-06 | 306.00 | 320.00 | 306.00 | 317.00 | 0.1M |
| 2025-06-05 | 315.00 | 315.00 | 305.00 | 307.00 | 0.0M |
| 2025-06-04 | 310.00 | 319.00 | 309.00 | 312.00 | 0.1M |
| 2025-06-03 | 310.00 | 310.00 | 302.00 | 303.00 | 0.1M |
| 2025-06-02 | 304.00 | 304.00 | 296.00 | 300.00 | 0.1M |
| 2025-05-30 | 303.00 | 306.00 | 298.00 | 298.00 | 0.1M |
| 2025-05-29 | 310.00 | 312.00 | 297.00 | 297.00 | 0.1M |
| 2025-05-28 | 305.00 | 310.00 | 305.00 | 309.00 | 0.1M |
| 2025-05-27 | 310.00 | 311.00 | 305.00 | 310.00 | 0.1M |
| 2025-05-23 | 300.00 | 322.00 | 292.00 | 310.00 | 0.2M |
| 2025-05-22 | 280.00 | 306.00 | 279.00 | 294.00 | 0.5M |
| 2025-05-21 | 278.00 | 278.00 | 274.00 | 274.00 | 0.0M |
| 2025-05-20 | 275.00 | 277.00 | 274.00 | 277.00 | 0.1M |
| 2025-05-19 | 270.00 | 271.00 | 264.00 | 268.00 | 0.1M |
| 2025-05-16 | 278.00 | 278.00 | 270.00 | 270.00 | 0.1M |
| 2025-05-15 | 277.00 | 277.00 | 272.00 | 274.00 | 0.2M |
| 2025-05-14 | 275.00 | 275.00 | 270.00 | 270.00 | 0.0M |
| 2025-05-13 | 250.00 | 272.00 | 250.00 | 271.00 | 0.1M |
| 2025-05-12 | 264.00 | 264.00 | 250.00 | 254.00 | 0.1M |
| 2025-05-09 | 249.00 | 249.00 | 244.00 | 248.00 | 0.0M |
| 2025-05-08 | 249.00 | 250.00 | 247.00 | 249.00 | 0.1M |
| 2025-05-07 | 246.00 | 247.00 | 244.00 | 247.00 | 0.1M |
| 2025-05-06 | 254.00 | 254.00 | 238.00 | 245.00 | 0.0M |
| 2025-05-02 | 243.00 | 247.00 | 238.00 | 243.00 | 0.0M |
| 2025-05-01 | 246.00 | 249.00 | 245.00 | 245.00 | 0.0M |
| 2025-04-30 | 250.00 | 255.00 | 240.00 | 245.00 | 0.3M |
| 2025-04-29 | 252.00 | 258.00 | 252.00 | 258.00 | 0.0M |
| 2025-04-28 | 248.00 | 248.00 | 248.00 | 248.00 | 0.0M |
| 2025-04-25 | 245.00 | 245.00 | 242.00 | 242.00 | 0.0M |
| 2025-04-24 | 250.00 | 250.00 | 246.00 | 246.00 | 0.0M |
| 2025-04-23 | 260.00 | 260.00 | 252.00 | 255.00 | 0.0M |
| 2025-04-22 | 253.00 | 257.00 | 253.00 | 257.00 | 0.1M |
| 2025-04-17 | 247.00 | 254.00 | 247.00 | 254.00 | 0.0M |
| 2025-04-16 | 256.00 | 256.00 | 256.00 | 256.00 | 0.0M |
| 2025-04-15 | 255.00 | 255.00 | 245.00 | 249.00 | 0.1M |
| 2025-04-14 | 250.00 | 253.00 | 250.00 | 252.00 | 0.1M |
| 2025-04-11 | 248.00 | 248.00 | 238.00 | 238.00 | 0.1M |
| 2025-04-10 | 240.00 | 257.00 | 240.00 | 253.00 | 0.3M |
| 2025-04-09 | 233.00 | 236.00 | 225.00 | 225.00 | 0.1M |
| 2025-04-08 | 230.00 | 238.00 | 226.00 | 238.00 | 0.8M |
| 2025-04-07 | 234.00 | 239.00 | 225.00 | 230.00 | 0.3M |
| 2025-04-04 | 256.00 | 256.00 | 234.00 | 243.00 | 0.1M |
| 2025-04-03 | 266.00 | 269.00 | 248.00 | 251.00 | 0.3M |
| 2025-04-02 | 296.00 | 296.00 | 278.00 | 278.00 | 0.0M |
| 2025-04-01 | 290.00 | 293.00 | 288.00 | 288.00 | 0.1M |
| 2025-03-31 | 295.00 | 295.00 | 273.00 | 284.00 | 0.4M |
| 2025-03-28 | 300.00 | 301.00 | 296.00 | 301.00 | 0.1M |
| 2025-03-27 | 302.00 | 302.00 | 298.00 | 300.00 | 0.0M |
| 2025-03-26 | 297.00 | 316.00 | 297.00 | 301.00 | 0.1M |
| 2025-03-25 | 299.00 | 299.00 | 295.00 | 296.00 | 0.0M |
| 2025-03-24 | 294.00 | 299.00 | 289.00 | 296.00 | 0.1M |
| 2025-03-21 | 283.00 | 295.00 | 277.00 | 295.00 | 0.1M |
| 2025-03-20 | 302.00 | 302.00 | 286.00 | 287.00 | 0.1M |
| 2025-03-19 | 274.00 | 299.00 | 274.00 | 298.00 | 1.4M |
| 2025-03-18 | 277.00 | 290.00 | 264.00 | 266.00 | 0.4M |
| 2025-03-17 | 261.00 | 264.00 | 259.00 | 262.00 | 0.1M |
| 2025-03-14 | 263.00 | 266.00 | 263.00 | 266.00 | 0.0M |
| 2025-03-13 | 266.00 | 266.00 | 259.00 | 259.00 | 0.1M |
| 2025-03-12 | 266.00 | 270.00 | 264.00 | 270.00 | 0.1M |
| 2025-03-11 | 266.00 | 268.00 | 263.00 | 266.00 | 0.1M |
| 2025-03-10 | 270.00 | 273.00 | 267.00 | 267.00 | 0.1M |
| 2025-03-07 | 270.00 | 270.00 | 264.00 | 270.00 | 0.1M |
| 2025-03-06 | 270.00 | 270.00 | 261.00 | 264.00 | 0.1M |
| 2025-03-05 | 262.00 | 265.00 | 260.00 | 265.00 | 0.1M |
| 2025-03-04 | 265.00 | 267.00 | 256.00 | 258.00 | 0.1M |
| 2025-03-03 | 272.00 | 272.00 | 266.00 | 266.00 | 0.1M |
| 2025-02-28 | 270.00 | 276.00 | 266.00 | 268.00 | 0.1M |
| 2025-02-27 | 275.00 | 281.00 | 270.00 | 281.00 | 0.1M |
| 2025-02-26 | 274.00 | 275.00 | 271.00 | 274.00 | 0.2M |
| 2025-02-25 | 280.00 | 280.00 | 270.00 | 275.00 | 0.1M |
| 2025-02-24 | 281.00 | 281.00 | 275.00 | 279.00 | 0.1M |
| 2025-02-21 | 288.00 | 288.00 | 280.00 | 280.00 | 0.1M |
| 2025-02-20 | 284.00 | 284.00 | 280.00 | 284.00 | 0.1M |
| 2025-02-19 | 294.00 | 294.00 | 283.00 | 283.00 | 0.1M |
| 2025-02-18 | 294.00 | 297.00 | 292.00 | 296.00 | 0.0M |
| 2025-02-17 | 298.00 | 303.00 | 290.00 | 303.00 | 0.1M |
| 2025-02-14 | 300.00 | 300.00 | 296.00 | 296.00 | 0.1M |
| 2025-02-13 | 300.00 | 304.00 | 300.00 | 304.00 | 0.0M |
| 2025-02-12 | 305.00 | 305.00 | 305.00 | 305.00 | 0.1M |
| 2025-02-11 | 296.00 | 302.00 | 296.00 | 301.00 | 0.1M |
| 2025-02-10 | 296.00 | 297.00 | 293.00 | 296.00 | 0.1M |
| 2025-02-07 | 300.00 | 300.00 | 288.00 | 297.00 | 0.1M |
| 2025-02-06 | 302.00 | 302.00 | 286.00 | 290.00 | 0.1M |
| 2025-02-05 | 305.00 | 305.00 | 291.00 | 297.00 | 0.1M |
| 2025-02-04 | 295.00 | 295.00 | 289.00 | 290.00 | 0.1M |
| 2025-02-03 | 300.00 | 300.00 | 290.00 | 292.00 | 0.1M |
| 2025-01-31 | 320.00 | 320.00 | 306.00 | 306.00 | 0.1M |
| 2025-01-30 | 325.00 | 325.00 | 310.00 | 318.00 | 0.1M |
| 2025-01-29 | 327.00 | 331.00 | 323.00 | 323.00 | 0.0M |
| 2025-01-28 | 330.00 | 332.00 | 329.00 | 332.00 | 0.0M |
| 2025-01-27 | 334.00 | 334.00 | 333.00 | 333.00 | 0.1M |
| 2025-01-24 | 313.43 | 332.00 | 307.36 | 330.00 | 0.7M |
| 2025-01-23 | 306.00 | 323.50 | 303.18 | 310.00 | 0.4M |
| 2025-01-22 | 294.28 | 314.00 | 290.48 | 295.00 | 0.1M |
| 2025-01-21 | 295.00 | 305.00 | 293.00 | 295.00 | 0.0M |
| 2025-01-20 | 301.28 | 302.00 | 295.00 | 297.00 | 0.0M |
| 2025-01-17 | 300.84 | 320.00 | 299.00 | 303.00 | 0.0M |
| 2025-01-16 | 310.75 | 311.00 | 300.00 | 300.00 | 0.1M |
| 2025-01-15 | 300.00 | 317.88 | 300.00 | 310.00 | 0.0M |
| 2025-01-14 | 295.70 | 312.00 | 295.70 | 300.00 | 0.1M |
| 2025-01-13 | 312.44 | 314.00 | 290.33 | 294.00 | 0.1M |
| 2025-01-10 | 295.57 | 315.00 | 295.57 | 308.00 | 0.1M |
| 2025-01-09 | 291.30 | 311.00 | 288.08 | 296.00 | 0.1M |
| 2025-01-08 | 304.00 | 305.09 | 280.00 | 288.00 | 0.1M |
| 2025-01-07 | 314.00 | 314.00 | 304.00 | 304.00 | 0.0M |
| 2025-01-06 | 310.00 | 311.00 | 300.86 | 306.00 | 0.1M |
| 2025-01-03 | 313.00 | 318.59 | 310.00 | 310.00 | 0.0M |
| 2025-01-02 | 318.52 | 324.00 | 312.00 | 315.00 | 0.1M |