275.00
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 | 270.60 | 275.00 | 267.60 | 275.00 | 0.3M |
| 2025-09-25 | 272.70 | 275.15 | 270.60 | 270.90 | 0.2M |
| 2025-09-24 | 271.75 | 274.55 | 270.00 | 273.40 | 0.3M |
| 2025-09-23 | 267.00 | 274.95 | 265.45 | 270.00 | 0.4M |
| 2025-09-22 | 267.25 | 268.55 | 262.60 | 265.00 | 0.2M |
| 2025-09-19 | 269.65 | 275.80 | 267.95 | 267.95 | 0.7M |
| 2025-09-18 | 266.65 | 271.95 | 265.05 | 268.75 | 0.4M |
| 2025-09-17 | 265.00 | 268.60 | 262.10 | 266.95 | 0.4M |
| 2025-09-16 | 259.00 | 267.00 | 257.85 | 263.30 | 0.6M |
| 2025-09-15 | 242.00 | 255.45 | 241.75 | 255.35 | 0.5M |
| 2025-09-12 | 239.70 | 243.45 | 235.95 | 241.30 | 0.2M |
| 2025-09-11 | 237.45 | 242.20 | 235.90 | 239.15 | 0.4M |
| 2025-09-10 | 233.20 | 234.70 | 229.05 | 233.50 | 0.2M |
| 2025-09-09 | 238.45 | 241.20 | 232.00 | 233.25 | 0.3M |
| 2025-09-08 | 237.90 | 239.10 | 235.05 | 238.90 | 0.2M |
| 2025-09-05 | 233.90 | 239.35 | 231.00 | 237.35 | 0.3M |
| 2025-09-04 | 235.35 | 240.05 | 231.00 | 232.65 | 0.2M |
| 2025-09-03 | 239.70 | 240.95 | 234.45 | 236.45 | 0.3M |
| 2025-09-02 | 234.30 | 240.30 | 234.10 | 238.60 | 0.5M |
| 2025-09-01 | 229.65 | 233.80 | 228.60 | 229.80 | 0.1M |
| 2025-08-29 | 233.00 | 235.00 | 229.15 | 229.15 | 0.3M |
| 2025-08-28 | 229.50 | 239.85 | 229.10 | 235.00 | 0.4M |
| 2025-08-27 | 224.95 | 231.80 | 224.45 | 229.50 | 0.3M |
| 2025-08-26 | 222.55 | 228.65 | 220.90 | 225.45 | 0.4M |
| 2025-08-25 | 223.15 | 227.40 | 221.70 | 224.25 | 0.3M |
| 2025-08-22 | 217.05 | 225.70 | 217.05 | 223.80 | 0.2M |
| 2025-08-21 | 220.55 | 221.25 | 216.65 | 218.35 | 0.2M |
| 2025-08-20 | 215.00 | 222.30 | 214.35 | 221.65 | 0.2M |
| 2025-08-19 | 209.35 | 218.20 | 209.35 | 216.50 | 0.2M |
| 2025-08-18 | 211.45 | 211.65 | 209.20 | 210.25 | 0.2M |
| 2025-08-15 | 212.35 | 213.20 | 210.20 | 211.65 | 0.1M |
| 2025-08-14 | 216.30 | 216.90 | 210.55 | 211.75 | 0.2M |
| 2025-08-13 | 215.00 | 218.05 | 214.10 | 217.35 | 0.3M |
| 2025-08-12 | 214.10 | 215.85 | 208.45 | 213.35 | 0.2M |
| 2025-08-11 | 216.80 | 218.85 | 212.35 | 213.10 | 0.2M |
| 2025-08-08 | 213.70 | 217.60 | 211.75 | 215.65 | 0.2M |
| 2025-08-07 | 209.75 | 216.20 | 208.25 | 213.10 | 0.2M |
| 2025-08-06 | 212.30 | 212.30 | 207.90 | 209.25 | 0.2M |
| 2025-08-05 | 216.10 | 216.95 | 210.95 | 211.40 | 0.2M |
| 2025-08-04 | 216.30 | 217.00 | 211.35 | 215.05 | 0.2M |
| 2025-08-01 | 217.00 | 218.75 | 212.60 | 216.15 | 0.4M |
| 2025-07-31 | 213.55 | 220.50 | 211.10 | 216.50 | 0.4M |
| 2025-07-30 | 218.80 | 223.95 | 215.25 | 215.90 | 0.4M |
| 2025-07-29 | 216.65 | 218.55 | 212.05 | 212.45 | 0.3M |
| 2025-07-28 | 223.50 | 225.80 | 215.40 | 215.90 | 0.3M |
| 2025-07-25 | 207.50 | 222.25 | 206.10 | 221.80 | 0.5M |
| 2025-07-24 | 215.00 | 218.15 | 210.50 | 212.40 | 0.4M |
| 2025-07-23 | 207.55 | 213.35 | 206.45 | 212.60 | 0.5M |
| 2025-07-22 | 197.12 | 204.40 | 196.66 | 202.60 | 0.3M |
| 2025-07-21 | 197.02 | 199.08 | 195.10 | 197.34 | 0.2M |
| 2025-07-18 | 195.08 | 200.10 | 194.44 | 197.34 | 0.3M |
| 2025-07-17 | 193.52 | 194.48 | 190.56 | 192.40 | 0.2M |
| 2025-07-16 | 194.96 | 194.96 | 190.24 | 192.20 | 0.3M |
| 2025-07-15 | 196.96 | 200.10 | 196.40 | 196.66 | 0.2M |
| 2025-07-14 | 195.50 | 196.98 | 194.06 | 196.98 | 0.3M |
| 2025-07-11 | 204.00 | 204.05 | 197.80 | 198.68 | 0.3M |
| 2025-07-10 | 201.15 | 207.30 | 200.60 | 206.40 | 0.4M |
| 2025-07-09 | 197.92 | 201.45 | 195.16 | 199.80 | 0.3M |
| 2025-07-08 | 196.08 | 200.10 | 194.60 | 198.00 | 0.2M |
| 2025-07-07 | 197.74 | 197.74 | 194.52 | 195.40 | 0.2M |
| 2025-07-04 | 197.10 | 198.70 | 193.68 | 198.14 | 0.2M |
| 2025-07-03 | 204.40 | 205.00 | 198.22 | 198.44 | 0.3M |
| 2025-07-02 | 197.76 | 203.50 | 195.40 | 202.65 | 0.4M |
| 2025-07-01 | 184.06 | 195.52 | 183.62 | 195.52 | 0.5M |
| 2025-06-30 | 184.84 | 188.60 | 183.52 | 184.56 | 0.4M |
| 2025-06-27 | 176.80 | 185.22 | 176.72 | 184.20 | 0.4M |
| 2025-06-26 | 177.38 | 179.50 | 173.22 | 174.48 | 0.3M |
| 2025-06-25 | 178.50 | 180.42 | 176.82 | 176.82 | 0.3M |
| 2025-06-24 | 182.16 | 184.16 | 176.26 | 180.48 | 0.4M |
| 2025-06-23 | 177.66 | 178.76 | 172.28 | 175.50 | 0.4M |
| 2025-06-20 | 176.00 | 181.96 | 175.80 | 179.02 | 2.7M |
| 2025-06-19 | 177.74 | 179.04 | 172.50 | 174.90 | 0.4M |
| 2025-06-18 | 184.88 | 187.30 | 177.10 | 180.66 | 0.4M |
| 2025-06-17 | 188.14 | 193.86 | 181.66 | 185.00 | 0.7M |
| 2025-06-16 | 181.20 | 196.44 | 180.72 | 192.88 | 1.0M |
| 2025-06-13 | 170.40 | 172.64 | 170.28 | 172.58 | 0.3M |
| 2025-06-12 | 177.90 | 178.78 | 173.58 | 174.66 | 0.4M |
| 2025-06-11 | 183.92 | 187.14 | 180.10 | 180.30 | 0.3M |
| 2025-06-10 | 176.02 | 182.14 | 176.02 | 181.92 | 0.3M |
| 2025-06-09 | 172.72 | 179.02 | 172.72 | 177.74 | 0.2M |
| 2025-06-06 | 174.38 | 175.90 | 171.74 | 173.40 | 0.3M |
| 2025-06-05 | 177.26 | 178.48 | 173.72 | 175.24 | 0.3M |
| 2025-06-04 | 172.42 | 176.86 | 170.50 | 176.00 | 0.3M |
| 2025-06-03 | 170.44 | 172.24 | 168.60 | 171.40 | 0.2M |
| 2025-06-02 | 168.80 | 171.46 | 166.96 | 171.42 | 0.4M |
| 2025-05-30 | 172.54 | 175.78 | 172.36 | 172.36 | 0.5M |
| 2025-05-29 | 178.08 | 179.94 | 172.32 | 173.48 | 0.3M |
| 2025-05-28 | 175.76 | 175.76 | 173.46 | 173.48 | 0.3M |
| 2025-05-27 | 174.66 | 176.80 | 172.82 | 175.46 | 0.2M |
| 2025-05-26 | 176.62 | 176.72 | 173.22 | 175.24 | 0.1M |
| 2025-05-23 | 176.14 | 178.22 | 167.36 | 173.30 | 0.4M |
| 2025-05-22 | 176.30 | 178.66 | 173.04 | 175.52 | 0.3M |
| 2025-05-21 | 180.10 | 182.42 | 177.18 | 177.96 | 0.4M |
| 2025-05-20 | 176.80 | 182.72 | 173.06 | 182.60 | 0.4M |
| 2025-05-19 | 177.32 | 178.52 | 173.14 | 175.62 | 0.2M |
| 2025-05-16 | 175.70 | 179.12 | 175.54 | 178.52 | 0.4M |
| 2025-05-15 | 183.50 | 184.00 | 175.74 | 175.74 | 0.4M |
| 2025-05-14 | 190.90 | 191.24 | 183.38 | 185.00 | 0.3M |
| 2025-05-13 | 189.84 | 193.44 | 189.28 | 190.90 | 0.3M |
| 2025-05-12 | 183.26 | 192.00 | 183.26 | 188.34 | 0.5M |
| 2025-05-09 | 177.18 | 180.20 | 177.00 | 177.92 | 0.2M |
| 2025-05-08 | 172.50 | 177.32 | 170.18 | 175.46 | 0.2M |
| 2025-05-07 | 176.00 | 176.70 | 171.10 | 171.22 | 0.3M |
| 2025-05-06 | 176.22 | 176.84 | 172.00 | 176.00 | 0.2M |
| 2025-05-05 | 181.28 | 182.14 | 175.88 | 176.14 | 0.2M |
| 2025-05-02 | 180.96 | 184.72 | 179.78 | 184.72 | 0.4M |
| 2025-04-30 | 178.14 | 181.42 | 175.20 | 178.34 | 0.3M |
| 2025-04-29 | 179.14 | 180.72 | 176.84 | 178.38 | 0.2M |
| 2025-04-28 | 174.76 | 180.18 | 174.76 | 178.50 | 0.3M |
| 2025-04-25 | 176.48 | 178.82 | 172.24 | 174.50 | 0.3M |
| 2025-04-24 | 163.40 | 173.24 | 162.80 | 173.24 | 0.6M |
| 2025-04-23 | 172.80 | 181.80 | 172.80 | 174.94 | 0.5M |
| 2025-04-22 | 166.96 | 170.20 | 161.86 | 169.92 | 0.3M |
| 2025-04-17 | 163.86 | 166.86 | 163.12 | 164.48 | 0.3M |
| 2025-04-16 | 160.08 | 164.82 | 159.54 | 164.82 | 0.3M |
| 2025-04-15 | 165.68 | 169.10 | 162.08 | 162.08 | 0.4M |
| 2025-04-14 | 173.26 | 173.60 | 169.10 | 171.00 | 0.4M |
| 2025-04-11 | 164.00 | 169.36 | 161.78 | 168.02 | 0.4M |
| 2025-04-10 | 175.98 | 176.24 | 162.26 | 162.26 | 0.7M |
| 2025-04-09 | 157.42 | 164.00 | 155.56 | 156.92 | 0.5M |
| 2025-04-08 | 168.48 | 170.10 | 160.32 | 165.92 | 0.6M |
| 2025-04-07 | 156.42 | 177.00 | 149.78 | 164.12 | 0.9M |
| 2025-04-04 | 177.00 | 180.58 | 166.12 | 170.86 | 0.7M |
| 2025-04-03 | 185.90 | 188.94 | 177.32 | 177.58 | 0.8M |
| 2025-04-02 | 191.00 | 193.80 | 190.64 | 192.00 | 0.3M |
| 2025-04-01 | 193.22 | 193.96 | 190.12 | 191.44 | 0.4M |
| 2025-03-31 | 196.68 | 197.60 | 190.30 | 190.92 | 0.5M |
| 2025-03-28 | 199.90 | 202.50 | 199.10 | 199.24 | 0.4M |
| 2025-03-27 | 201.00 | 204.85 | 200.55 | 202.25 | 0.3M |
| 2025-03-26 | 201.75 | 204.65 | 199.52 | 202.10 | 0.4M |
| 2025-03-25 | 201.95 | 205.20 | 200.10 | 201.10 | 0.5M |
| 2025-03-24 | 207.00 | 208.10 | 198.90 | 202.40 | 0.6M |
| 2025-03-21 | 208.20 | 209.95 | 202.15 | 206.80 | 0.7M |
| 2025-03-20 | 214.45 | 215.35 | 210.40 | 210.40 | 0.4M |
| 2025-03-19 | 215.95 | 217.40 | 212.95 | 214.45 | 0.4M |
| 2025-03-18 | 217.70 | 219.25 | 214.95 | 217.20 | 0.4M |
| 2025-03-17 | 223.65 | 223.80 | 216.90 | 217.40 | 0.5M |
| 2025-03-14 | 228.00 | 228.50 | 215.85 | 223.55 | 1.4M |
| 2025-03-13 | 247.80 | 252.45 | 242.85 | 250.35 | 0.4M |
| 2025-03-12 | 254.25 | 254.25 | 244.30 | 249.75 | 0.4M |
| 2025-03-11 | 260.05 | 260.55 | 249.05 | 252.00 | 0.4M |
| 2025-03-10 | 251.45 | 257.70 | 246.75 | 255.00 | 0.4M |
| 2025-03-07 | 255.40 | 255.80 | 242.80 | 249.00 | 0.5M |
| 2025-03-06 | 261.80 | 266.15 | 256.00 | 259.10 | 0.3M |
| 2025-03-05 | 262.90 | 264.05 | 257.40 | 259.05 | 0.3M |
| 2025-03-04 | 264.45 | 265.50 | 253.05 | 255.50 | 0.4M |
| 2025-03-03 | 269.70 | 275.50 | 268.45 | 268.60 | 0.2M |
| 2025-02-28 | 268.80 | 272.30 | 266.15 | 271.10 | 0.5M |
| 2025-02-27 | 271.05 | 277.05 | 268.90 | 273.70 | 0.4M |
| 2025-02-26 | 275.75 | 281.20 | 275.30 | 276.05 | 0.3M |
| 2025-02-25 | 271.75 | 273.75 | 270.25 | 271.20 | 0.2M |
| 2025-02-24 | 277.05 | 279.60 | 272.65 | 273.90 | 0.2M |
| 2025-02-21 | 270.35 | 277.30 | 270.10 | 277.00 | 0.4M |
| 2025-02-20 | 269.85 | 278.55 | 269.65 | 270.25 | 0.3M |
| 2025-02-19 | 272.95 | 274.00 | 268.80 | 270.25 | 0.3M |
| 2025-02-18 | 280.25 | 280.30 | 272.00 | 274.35 | 0.4M |
| 2025-02-17 | 277.45 | 281.75 | 276.80 | 280.10 | 0.3M |
| 2025-02-14 | 279.55 | 283.35 | 275.90 | 280.00 | 0.6M |
| 2025-02-13 | 273.90 | 275.95 | 267.35 | 275.20 | 0.6M |
| 2025-02-12 | 250.00 | 267.85 | 249.95 | 264.75 | 0.8M |
| 2025-02-11 | 248.00 | 260.50 | 241.45 | 247.40 | 0.7M |
| 2025-02-10 | 241.30 | 244.45 | 239.60 | 244.20 | 0.3M |
| 2025-02-07 | 251.90 | 253.85 | 241.15 | 241.60 | 0.4M |
| 2025-02-06 | 239.70 | 253.75 | 235.10 | 251.90 | 0.7M |
| 2025-02-05 | 248.75 | 250.00 | 243.15 | 244.35 | 0.2M |
| 2025-02-04 | 244.35 | 250.10 | 240.70 | 247.95 | 0.3M |
| 2025-02-03 | 243.70 | 246.20 | 241.95 | 243.95 | 0.4M |
| 2025-01-31 | 257.60 | 258.55 | 252.65 | 253.45 | 0.3M |
| 2025-01-30 | 247.70 | 258.05 | 245.05 | 255.95 | 0.4M |
| 2025-01-29 | 247.75 | 249.05 | 238.80 | 246.25 | 0.7M |
| 2025-01-28 | 262.05 | 264.70 | 260.30 | 260.30 | 0.3M |
| 2025-01-27 | 256.65 | 264.00 | 254.80 | 262.55 | 0.4M |
| 2025-01-24 | 269.90 | 272.95 | 255.95 | 258.30 | 0.8M |
| 2025-01-23 | 244.70 | 247.50 | 240.65 | 247.20 | 0.3M |
| 2025-01-22 | 247.85 | 250.90 | 244.15 | 245.00 | 0.3M |
| 2025-01-21 | 246.60 | 249.00 | 245.90 | 248.85 | 0.2M |
| 2025-01-20 | 243.00 | 248.25 | 240.80 | 247.55 | 0.3M |
| 2025-01-17 | 238.00 | 243.05 | 235.55 | 242.70 | 0.5M |
| 2025-01-16 | 242.55 | 245.50 | 232.80 | 237.05 | 0.8M |
| 2025-01-15 | 221.30 | 226.40 | 217.50 | 223.25 | 0.3M |
| 2025-01-14 | 229.00 | 230.55 | 220.25 | 220.50 | 0.3M |
| 2025-01-13 | 227.50 | 229.75 | 224.60 | 227.40 | 0.2M |
| 2025-01-10 | 227.00 | 233.80 | 227.00 | 227.80 | 0.3M |
| 2025-01-09 | 224.05 | 230.35 | 220.60 | 228.75 | 0.2M |
| 2025-01-08 | 230.30 | 232.70 | 224.25 | 226.70 | 0.3M |
| 2025-01-07 | 229.85 | 234.85 | 228.30 | 231.85 | 0.2M |
| 2025-01-06 | 225.80 | 236.90 | 224.80 | 229.85 | 0.4M |
| 2025-01-03 | 235.05 | 235.35 | 222.05 | 224.35 | 0.5M |
| 2025-01-02 | 240.00 | 242.00 | 231.00 | 235.85 | 0.2M |