288.11
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 292.96 | 292.96 | 291.96 | 292.54 | 15.9K |
| 09:31 | 292.21 | 292.21 | 291.21 | 291.21 | 1.0K |
| 09:32 | 292.96 | 292.96 | 292.48 | 292.48 | 1.1K |
| 09:33 | 292.53 | 292.53 | 292.53 | 292.53 | 0.7K |
| 09:34 | 292.53 | 292.53 | 292.15 | 292.15 | 0.6K |
| 09:35 | 292.55 | 293.01 | 292.55 | 292.77 | 4.9K |
| 09:36 | 292.13 | 292.13 | 292.13 | 292.13 | 0.8K |
| 09:37 | 292.13 | 292.13 | 292.13 | 292.13 | 1.0K |
| 09:38 | 291.53 | 291.53 | 291.53 | 291.52 | 1.8K |
| 09:39 | 291.53 | 291.53 | 291.53 | 291.52 | 0.6K |
| 09:40 | 291.53 | 292.13 | 291.42 | 291.65 | 4.1K |
| 09:41 | 291.66 | 291.66 | 291.44 | 291.66 | 1.7K |
| 09:42 | 291.66 | 292.11 | 291.66 | 291.91 | 1.9K |
| 09:43 | 291.65 | 292.10 | 291.51 | 292.10 | 3.3K |
| 09:44 | 291.51 | 291.51 | 291.51 | 291.51 | 2.7K |
| 09:45 | 291.51 | 291.51 | 290.89 | 290.89 | 4.0K |
| 09:46 | 290.86 | 290.86 | 290.86 | 290.86 | 0.5K |
| 09:47 | 291.26 | 291.26 | 290.81 | 290.81 | 2.8K |
| 09:48 | 290.83 | 290.95 | 290.73 | 290.73 | 2.3K |
| 09:49 | 290.69 | 290.69 | 290.69 | 290.69 | 0.8K |
| 09:50 | 290.88 | 290.88 | 290.67 | 290.67 | 1.1K |
| 09:52 | 290.88 | 291.12 | 290.88 | 290.88 | 3.7K |
| 09:53 | 290.84 | 290.84 | 290.84 | 290.83 | 0.3K |
| 09:54 | 290.36 | 290.36 | 290.01 | 290.01 | 3.0K |
| 09:55 | 290.21 | 290.21 | 290.21 | 290.21 | 1.1K |
| 09:56 | 289.80 | 289.80 | 289.57 | 289.57 | 0.6K |
| 09:57 | 289.95 | 289.95 | 289.39 | 289.80 | 1.2K |
| 09:58 | 290.16 | 290.16 | 290.16 | 290.16 | 0.2K |
| 09:59 | 289.31 | 290.15 | 289.31 | 290.15 | 3.2K |
| 10:00 | 290.21 | 290.21 | 289.83 | 289.83 | 1.6K |
| 10:01 | 289.98 | 290.12 | 289.78 | 289.78 | 1.9K |
| 10:02 | 289.78 | 289.78 | 289.78 | 289.77 | 0.2K |
| 10:03 | 289.77 | 289.77 | 289.70 | 289.70 | 0.8K |
| 10:04 | 289.81 | 289.81 | 289.80 | 289.80 | 3.9K |
| 10:05 | 290.18 | 290.18 | 289.78 | 289.78 | 8.2K |
| 10:07 | 289.90 | 290.13 | 289.90 | 290.13 | 0.5K |
| 10:08 | 290.11 | 290.11 | 290.11 | 290.11 | 1.3K |
| 10:09 | 290.04 | 290.18 | 289.98 | 289.98 | 1.2K |
| 10:10 | 289.98 | 290.02 | 289.98 | 290.02 | 0.5K |
| 10:11 | 290.02 | 290.02 | 290.02 | 290.02 | 0.9K |
| 10:12 | 290.02 | 290.10 | 289.98 | 290.10 | 0.7K |
| 10:13 | 290.01 | 290.01 | 289.79 | 289.79 | 0.7K |
| 10:14 | 289.59 | 289.59 | 289.59 | 289.59 | 0.9K |
| 10:15 | 289.61 | 289.61 | 289.48 | 289.48 | 3.7K |
| 10:16 | 289.27 | 289.36 | 289.27 | 289.36 | 2.9K |
| 10:18 | 289.31 | 289.31 | 289.31 | 289.31 | 1.1K |
| 10:19 | 289.29 | 289.29 | 289.29 | 289.29 | 4.6K |
| 10:21 | 289.34 | 289.92 | 289.34 | 289.92 | 3.7K |
| 10:22 | 289.56 | 289.56 | 289.56 | 289.56 | 1.9K |
| 10:27 | 289.53 | 289.53 | 289.53 | 289.53 | 1.3K |
| 10:29 | 289.27 | 289.27 | 289.27 | 289.27 | 1.3K |
| 10:30 | 289.35 | 289.66 | 289.35 | 289.61 | 5.5K |
| 10:32 | 289.81 | 289.90 | 289.81 | 289.90 | 4.5K |
| 10:33 | 290.11 | 290.11 | 290.11 | 290.11 | 2.1K |
| 10:35 | 289.98 | 289.98 | 289.95 | 289.98 | 4.5K |
| 10:36 | 289.64 | 289.64 | 289.64 | 289.64 | 4.5K |
| 10:38 | 289.54 | 289.54 | 289.54 | 289.54 | 1.7K |
| 10:40 | 289.24 | 289.24 | 289.22 | 289.22 | 1.3K |
| 10:41 | 289.25 | 289.25 | 289.17 | 289.17 | 5.4K |
| 10:42 | 288.77 | 288.77 | 288.77 | 288.77 | 1.4K |
| 10:43 | 288.64 | 288.64 | 288.28 | 288.27 | 4.1K |
| 10:46 | 288.20 | 288.20 | 288.20 | 288.20 | 6.5K |
| 10:47 | 288.20 | 288.42 | 288.20 | 288.42 | 19.9K |
| 10:49 | 287.90 | 288.07 | 287.85 | 288.07 | 5.4K |
| 10:50 | 287.81 | 287.81 | 287.60 | 287.60 | 4.1K |
| 10:51 | 287.25 | 287.25 | 287.25 | 287.25 | 1.3K |
| 10:52 | 287.44 | 287.77 | 287.38 | 287.44 | 2.1K |
| 10:53 | 287.77 | 287.77 | 287.77 | 287.77 | 3.3K |
| 10:54 | 287.72 | 287.72 | 287.72 | 287.71 | 1.2K |
| 10:56 | 287.69 | 287.69 | 287.69 | 287.69 | 0.4K |
| 10:57 | 287.51 | 287.51 | 287.51 | 287.51 | 0.4K |
| 10:58 | 287.57 | 287.57 | 287.57 | 287.57 | 0.7K |
| 10:59 | 287.48 | 287.62 | 287.48 | 287.62 | 1.0K |
| 11:00 | 287.51 | 287.51 | 287.51 | 287.51 | 1.3K |
| 11:01 | 287.26 | 287.26 | 286.76 | 286.76 | 3.5K |
| 11:02 | 286.92 | 286.92 | 286.37 | 286.37 | 3.5K |
| 11:03 | 286.50 | 286.50 | 286.13 | 286.50 | 6.5K |
| 11:04 | 286.43 | 286.60 | 286.43 | 286.60 | 1.9K |
| 11:05 | 286.60 | 286.81 | 286.60 | 286.81 | 2.0K |
| 11:06 | 286.81 | 286.96 | 286.81 | 286.90 | 2.4K |
| 11:07 | 286.43 | 286.43 | 286.43 | 286.43 | 0.1K |
| 11:08 | 286.67 | 286.68 | 286.31 | 286.68 | 0.8K |
| 11:09 | 286.48 | 286.60 | 285.79 | 285.79 | 17.8K |
| 11:10 | 285.95 | 285.95 | 285.39 | 285.39 | 2.3K |
| 11:11 | 285.44 | 285.44 | 285.24 | 285.24 | 1.2K |
| 11:12 | 285.40 | 285.66 | 285.36 | 285.56 | 7.1K |
| 11:13 | 285.36 | 285.36 | 285.36 | 285.36 | 1.0K |
| 11:14 | 285.35 | 285.35 | 285.35 | 285.35 | 1.1K |
| 11:15 | 285.62 | 285.62 | 285.52 | 285.52 | 1.6K |
| 11:16 | 285.27 | 285.27 | 285.27 | 285.27 | 0.4K |
| 11:17 | 285.44 | 285.44 | 285.10 | 285.31 | 5.2K |
| 11:18 | 285.28 | 285.40 | 285.28 | 285.32 | 5.5K |
| 11:19 | 285.29 | 285.29 | 285.29 | 285.29 | 0.5K |
| 11:20 | 285.18 | 285.18 | 285.18 | 285.18 | 0.6K |
| 11:21 | 285.32 | 285.33 | 285.09 | 285.33 | 7.4K |
| 11:22 | 285.42 | 285.47 | 285.26 | 285.47 | 6.0K |
| 11:23 | 285.71 | 285.71 | 285.06 | 285.06 | 2.6K |
| 11:24 | 285.09 | 285.29 | 285.09 | 285.27 | 3.3K |
| 11:25 | 284.92 | 284.96 | 284.86 | 284.96 | 2.8K |
| 11:26 | 284.96 | 285.25 | 284.96 | 285.05 | 4.1K |
| 11:27 | 285.40 | 285.42 | 285.00 | 285.16 | 8.8K |
| 11:28 | 284.90 | 285.16 | 284.90 | 284.95 | 5.9K |
| 11:29 | 285.66 | 285.66 | 285.22 | 285.59 | 33.1K |
| 11:30 | 285.68 | 285.68 | 285.55 | 285.55 | 3.4K |
| 11:31 | 285.58 | 285.58 | 285.58 | 285.58 | 1.9K |
| 11:32 | 285.45 | 285.45 | 285.23 | 285.38 | 3.0K |
| 11:33 | 285.39 | 285.39 | 284.97 | 284.96 | 4.9K |
| 11:34 | 284.99 | 285.35 | 284.99 | 285.06 | 1.4K |
| 11:35 | 285.06 | 285.36 | 284.97 | 284.97 | 1.6K |
| 11:36 | 285.06 | 285.06 | 284.33 | 284.70 | 11.4K |
| 11:37 | 284.70 | 284.70 | 284.47 | 284.70 | 1.8K |
| 11:38 | 284.54 | 284.54 | 283.86 | 283.86 | 5.4K |
| 11:39 | 283.87 | 283.97 | 283.79 | 283.90 | 7.9K |
| 11:40 | 283.90 | 283.90 | 283.29 | 283.29 | 6.3K |
| 11:41 | 283.35 | 283.45 | 283.11 | 283.45 | 4.3K |
| 11:42 | 283.36 | 283.36 | 283.12 | 283.14 | 3.8K |
| 11:43 | 283.01 | 283.01 | 282.95 | 282.95 | 6.5K |
| 11:44 | 283.24 | 283.24 | 283.16 | 283.24 | 3.4K |
| 11:46 | 283.34 | 283.34 | 283.29 | 283.29 | 0.6K |
| 11:47 | 283.29 | 283.47 | 283.29 | 283.31 | 5.5K |
| 11:48 | 283.39 | 283.39 | 283.30 | 283.39 | 1.4K |
| 11:49 | 283.12 | 283.22 | 283.00 | 283.10 | 5.5K |
| 11:50 | 283.10 | 283.71 | 283.10 | 283.71 | 7.3K |
| 11:51 | 283.62 | 283.79 | 283.60 | 283.79 | 3.5K |
| 11:52 | 284.03 | 284.03 | 283.75 | 283.75 | 2.6K |
| 11:53 | 283.75 | 283.92 | 283.75 | 283.92 | 5.0K |
| 11:54 | 283.85 | 283.94 | 283.85 | 283.94 | 3.9K |
| 11:56 | 283.84 | 283.84 | 283.84 | 283.83 | 2.7K |
| 11:57 | 283.81 | 283.81 | 283.64 | 283.64 | 0.4K |
| 11:58 | 283.96 | 283.96 | 283.96 | 283.96 | 0.4K |
| 11:59 | 283.74 | 283.74 | 283.74 | 283.74 | 1.1K |
| 12:00 | 283.72 | 283.72 | 283.59 | 283.59 | 2.0K |
| 12:01 | 283.84 | 283.84 | 283.84 | 283.84 | 0.2K |
| 12:02 | 283.84 | 284.20 | 283.84 | 284.20 | 2.6K |
| 12:03 | 284.16 | 284.56 | 284.16 | 284.56 | 3.3K |
| 12:04 | 284.52 | 284.52 | 284.52 | 284.52 | 0.8K |
| 12:05 | 284.52 | 284.52 | 284.47 | 284.46 | 1.0K |
| 12:06 | 284.27 | 284.27 | 284.18 | 284.18 | 1.1K |
| 12:07 | 284.18 | 284.18 | 284.07 | 284.07 | 0.9K |
| 12:08 | 283.92 | 284.11 | 283.79 | 284.11 | 3.1K |
| 12:09 | 284.28 | 284.28 | 284.15 | 284.15 | 2.2K |
| 12:11 | 284.26 | 284.26 | 284.26 | 284.26 | 0.7K |
| 12:12 | 284.26 | 284.26 | 284.26 | 284.26 | 0.8K |
| 12:13 | 284.25 | 284.25 | 284.24 | 284.24 | 1.9K |
| 12:14 | 284.21 | 284.21 | 283.76 | 283.76 | 3.6K |
| 12:17 | 283.87 | 283.87 | 283.78 | 283.78 | 0.9K |
| 12:18 | 283.97 | 283.97 | 283.97 | 283.97 | 1.5K |
| 12:19 | 284.08 | 284.46 | 284.08 | 284.46 | 5.5K |
| 12:20 | 284.47 | 284.86 | 284.47 | 284.86 | 1.3K |
| 12:21 | 284.50 | 284.50 | 284.42 | 284.42 | 4.8K |
| 12:22 | 284.53 | 284.53 | 284.42 | 284.42 | 0.7K |
| 12:23 | 284.10 | 284.42 | 284.10 | 284.42 | 1.9K |
| 12:24 | 284.42 | 284.42 | 284.42 | 284.42 | 0.8K |
| 12:25 | 284.42 | 284.42 | 284.30 | 284.30 | 0.9K |
| 12:26 | 284.50 | 284.50 | 284.50 | 284.50 | 1.6K |
| 12:27 | 284.43 | 284.43 | 284.11 | 284.11 | 0.7K |
| 12:28 | 284.40 | 284.40 | 284.40 | 284.40 | 0.6K |
| 12:29 | 284.47 | 284.51 | 284.44 | 284.51 | 5.0K |
| 12:30 | 284.53 | 284.53 | 284.49 | 284.51 | 5.2K |
| 12:31 | 284.51 | 284.51 | 284.50 | 284.50 | 1.0K |
| 12:32 | 284.49 | 284.49 | 284.28 | 284.35 | 14.7K |
| 12:33 | 284.17 | 284.34 | 284.17 | 284.33 | 0.8K |
| 12:34 | 284.35 | 284.35 | 283.89 | 283.90 | 7.9K |
| 12:35 | 283.90 | 283.90 | 283.90 | 283.90 | 0.1K |
| 12:36 | 283.75 | 283.92 | 283.75 | 283.92 | 1.3K |
| 12:37 | 284.04 | 284.16 | 284.04 | 284.10 | 5.6K |
| 12:38 | 284.01 | 284.06 | 284.01 | 284.06 | 0.7K |
| 12:39 | 283.80 | 284.01 | 283.80 | 283.95 | 0.9K |
| 12:40 | 283.77 | 283.77 | 283.71 | 283.71 | 2.0K |
| 12:41 | 283.51 | 283.51 | 283.51 | 283.51 | 0.4K |
| 12:42 | 283.81 | 283.81 | 283.81 | 283.81 | 0.7K |
| 12:43 | 283.55 | 283.58 | 283.55 | 283.58 | 1.7K |
| 12:44 | 283.29 | 283.29 | 283.28 | 283.28 | 0.8K |
| 12:45 | 283.58 | 283.58 | 283.23 | 283.23 | 0.7K |
| 12:46 | 283.16 | 283.16 | 283.16 | 283.16 | 0.4K |
| 12:47 | 283.08 | 283.12 | 283.00 | 283.12 | 3.0K |
| 12:48 | 282.80 | 283.16 | 282.80 | 283.08 | 2.2K |
| 12:49 | 283.11 | 283.11 | 283.11 | 283.11 | 0.7K |
| 12:50 | 283.11 | 283.11 | 283.11 | 283.11 | 1.5K |
| 12:51 | 283.36 | 283.36 | 283.23 | 283.23 | 1.6K |
| 12:52 | 283.38 | 283.38 | 283.38 | 283.38 | 1.2K |
| 12:53 | 283.47 | 283.47 | 283.03 | 283.29 | 1.8K |
| 12:54 | 283.55 | 283.55 | 283.48 | 283.48 | 3.0K |
| 12:55 | 283.77 | 283.77 | 283.77 | 283.77 | 0.4K |
| 12:56 | 283.77 | 283.77 | 283.77 | 283.77 | 0.6K |
| 12:57 | 284.00 | 284.10 | 283.78 | 283.78 | 6.4K |
| 12:58 | 283.63 | 283.63 | 283.63 | 283.63 | 1.3K |
| 12:59 | 283.63 | 283.64 | 283.58 | 283.64 | 2.0K |
| 13:01 | 283.63 | 283.77 | 283.63 | 283.77 | 2.6K |
| 13:02 | 283.43 | 283.75 | 283.43 | 283.75 | 1.5K |
| 13:03 | 283.54 | 283.61 | 283.54 | 283.61 | 1.0K |
| 13:04 | 283.56 | 283.56 | 283.50 | 283.50 | 1.8K |
| 13:05 | 283.54 | 283.54 | 283.54 | 283.54 | 0.5K |
| 13:06 | 283.51 | 283.51 | 283.51 | 283.51 | 1.4K |
| 13:07 | 283.51 | 283.51 | 283.51 | 283.51 | 9.5K |
| 13:08 | 283.74 | 283.74 | 283.74 | 283.74 | 2.3K |
| 13:09 | 284.01 | 284.01 | 283.89 | 283.97 | 2.4K |
| 13:10 | 283.95 | 283.95 | 283.95 | 283.95 | 0.2K |
| 13:11 | 283.95 | 283.98 | 283.95 | 283.95 | 1.2K |
| 13:12 | 284.23 | 284.32 | 284.20 | 284.20 | 1.3K |
| 13:13 | 284.24 | 284.24 | 284.23 | 284.24 | 3.5K |
| 13:14 | 284.32 | 284.39 | 284.31 | 284.39 | 1.3K |
| 13:15 | 284.46 | 284.49 | 284.29 | 284.49 | 3.7K |
| 13:17 | 284.28 | 284.42 | 284.28 | 284.42 | 1.8K |
| 13:18 | 284.28 | 284.48 | 284.28 | 284.31 | 1.2K |
| 13:19 | 284.36 | 284.36 | 284.30 | 284.30 | 0.9K |
| 13:20 | 284.14 | 284.29 | 284.12 | 284.27 | 2.6K |
| 13:21 | 284.27 | 284.27 | 284.27 | 284.27 | 0.9K |
| 13:22 | 284.30 | 284.31 | 284.30 | 284.31 | 1.3K |
| 13:24 | 284.28 | 284.28 | 284.28 | 284.27 | 1.0K |
| 13:25 | 284.22 | 284.26 | 284.22 | 284.26 | 1.2K |
| 13:26 | 284.31 | 284.31 | 284.29 | 284.29 | 1.7K |
| 13:28 | 284.26 | 284.26 | 284.26 | 284.26 | 0.7K |
| 13:29 | 284.26 | 284.26 | 284.26 | 284.26 | 0.6K |
| 13:30 | 284.43 | 284.74 | 284.43 | 284.73 | 3.3K |
| 13:31 | 284.92 | 284.92 | 284.92 | 284.92 | 0.3K |
| 13:32 | 284.91 | 285.11 | 284.91 | 284.92 | 4.1K |
| 13:33 | 284.93 | 284.95 | 284.93 | 284.95 | 0.6K |
| 13:34 | 284.93 | 284.93 | 284.88 | 284.88 | 1.9K |
| 13:35 | 284.93 | 284.93 | 284.93 | 284.93 | 1.7K |
| 13:37 | 284.92 | 285.21 | 284.92 | 285.21 | 5.4K |
| 13:38 | 285.02 | 285.05 | 285.01 | 285.02 | 1.7K |
| 13:39 | 285.02 | 285.08 | 285.01 | 285.08 | 2.6K |
| 13:41 | 285.07 | 285.07 | 284.93 | 284.93 | 1.5K |
| 13:42 | 284.90 | 285.08 | 284.85 | 285.08 | 1.0K |
| 13:43 | 284.87 | 285.17 | 284.87 | 285.14 | 8.4K |
| 13:44 | 285.03 | 285.13 | 285.03 | 285.02 | 1.7K |
| 13:45 | 284.79 | 284.79 | 284.49 | 284.49 | 4.5K |
| 13:46 | 284.57 | 284.57 | 284.57 | 284.57 | 0.6K |
| 13:47 | 284.53 | 284.53 | 284.50 | 284.50 | 2.3K |
| 13:48 | 284.50 | 284.69 | 284.50 | 284.69 | 1.3K |
| 13:49 | 284.50 | 284.50 | 284.50 | 284.50 | 0.9K |
| 13:50 | 284.52 | 284.56 | 284.52 | 284.56 | 1.4K |
| 13:51 | 284.53 | 284.55 | 284.53 | 284.55 | 0.9K |
| 13:52 | 284.51 | 284.51 | 284.35 | 284.35 | 0.6K |
| 13:53 | 284.35 | 284.51 | 284.35 | 284.51 | 0.6K |
| 13:54 | 284.38 | 284.50 | 284.31 | 284.31 | 1.6K |
| 13:55 | 284.36 | 284.36 | 284.27 | 284.31 | 1.0K |
| 13:56 | 284.24 | 284.36 | 284.24 | 284.29 | 1.1K |
| 13:57 | 284.38 | 284.72 | 284.22 | 284.72 | 17.8K |
| 13:58 | 284.81 | 284.81 | 284.73 | 284.73 | 1.1K |
| 13:59 | 284.80 | 284.80 | 284.70 | 284.70 | 1.2K |
| 14:00 | 284.56 | 284.56 | 284.52 | 284.52 | 3.0K |
| 14:01 | 284.46 | 284.46 | 284.29 | 284.29 | 0.4K |
| 14:02 | 284.28 | 284.61 | 284.28 | 284.54 | 6.6K |
| 14:03 | 284.49 | 284.52 | 284.49 | 284.52 | 1.2K |
| 14:04 | 284.24 | 284.24 | 284.00 | 284.15 | 1.6K |
| 14:05 | 284.17 | 284.17 | 283.90 | 283.92 | 1.9K |
| 14:06 | 284.02 | 284.09 | 284.02 | 284.03 | 3.8K |
| 14:07 | 284.26 | 284.41 | 284.16 | 284.32 | 3.1K |
| 14:08 | 284.41 | 284.42 | 284.29 | 284.42 | 0.8K |
| 14:09 | 284.42 | 284.42 | 283.99 | 284.24 | 3.0K |
| 14:10 | 284.13 | 284.13 | 284.13 | 284.13 | 0.5K |
| 14:11 | 284.18 | 284.31 | 284.04 | 284.04 | 1.0K |
| 14:12 | 284.13 | 284.29 | 284.13 | 284.13 | 1.5K |
| 14:13 | 284.25 | 284.40 | 284.25 | 284.35 | 7.1K |
| 14:14 | 284.41 | 284.41 | 284.41 | 284.41 | 0.3K |
| 14:15 | 284.42 | 284.51 | 284.40 | 284.48 | 9.7K |
| 14:16 | 284.48 | 284.75 | 284.48 | 284.75 | 12.6K |
| 14:17 | 284.91 | 284.91 | 284.77 | 284.77 | 0.8K |
| 14:18 | 284.81 | 285.03 | 284.81 | 285.03 | 1.5K |
| 14:19 | 285.00 | 285.00 | 284.83 | 284.83 | 0.5K |
| 14:20 | 284.83 | 284.85 | 284.66 | 284.85 | 1.8K |
| 14:21 | 284.76 | 284.76 | 284.76 | 284.76 | 0.8K |
| 14:22 | 284.98 | 284.98 | 284.98 | 284.98 | 0.5K |
| 14:23 | 284.83 | 285.00 | 284.83 | 285.00 | 3.4K |
| 14:24 | 285.22 | 285.35 | 285.22 | 285.34 | 2.5K |
| 14:26 | 285.53 | 285.53 | 285.32 | 285.53 | 4.3K |
| 14:27 | 285.48 | 285.50 | 285.31 | 285.50 | 2.3K |
| 14:28 | 285.66 | 285.66 | 285.44 | 285.64 | 2.3K |
| 14:29 | 285.71 | 285.71 | 285.71 | 285.71 | 1.4K |
| 14:30 | 285.88 | 285.88 | 285.88 | 285.88 | 1.2K |
| 14:31 | 285.82 | 286.01 | 285.82 | 285.83 | 2.5K |
| 14:32 | 286.01 | 286.01 | 285.85 | 285.85 | 1.6K |
| 14:33 | 285.89 | 286.01 | 285.89 | 286.01 | 1.8K |
| 14:35 | 286.04 | 286.04 | 285.89 | 285.99 | 4.3K |
| 14:37 | 285.94 | 286.23 | 285.94 | 286.23 | 2.4K |
| 14:38 | 285.97 | 285.99 | 285.92 | 285.99 | 12.8K |
| 14:39 | 285.89 | 285.96 | 285.89 | 285.96 | 1.3K |
| 14:40 | 285.79 | 285.79 | 285.79 | 285.79 | 1.5K |
| 14:41 | 286.00 | 286.37 | 285.93 | 286.07 | 4.0K |
| 14:43 | 285.97 | 285.97 | 285.93 | 285.93 | 1.1K |
| 14:44 | 285.87 | 285.87 | 285.87 | 285.87 | 1.3K |
| 14:45 | 286.15 | 286.15 | 285.93 | 285.93 | 2.2K |
| 14:46 | 285.90 | 285.99 | 285.81 | 285.99 | 4.8K |
| 14:47 | 285.82 | 285.99 | 285.82 | 285.98 | 2.0K |
| 14:48 | 285.91 | 285.91 | 285.91 | 285.90 | 1.5K |
| 14:50 | 285.73 | 285.73 | 285.73 | 285.73 | 1.5K |
| 14:51 | 285.62 | 285.62 | 285.62 | 285.62 | 0.6K |
| 14:52 | 285.60 | 285.60 | 285.40 | 285.40 | 0.7K |
| 14:53 | 285.58 | 285.66 | 285.58 | 285.66 | 1.3K |
| 14:54 | 285.56 | 285.58 | 285.56 | 285.58 | 2.4K |
| 14:55 | 285.56 | 285.56 | 285.56 | 285.56 | 0.8K |
| 14:56 | 285.55 | 285.55 | 285.37 | 285.54 | 0.9K |
| 14:57 | 285.55 | 285.55 | 285.37 | 285.37 | 1.3K |
| 14:58 | 285.55 | 285.55 | 285.40 | 285.55 | 1.3K |
| 14:59 | 285.43 | 285.59 | 285.43 | 285.59 | 1.5K |
| 15:00 | 285.53 | 285.58 | 285.49 | 285.49 | 4.3K |
| 15:01 | 285.73 | 285.73 | 285.49 | 285.51 | 2.0K |
| 15:03 | 285.39 | 285.39 | 285.21 | 285.27 | 2.6K |
| 15:04 | 285.23 | 285.23 | 285.23 | 285.23 | 0.8K |
| 15:05 | 285.20 | 285.20 | 285.20 | 285.20 | 2.3K |
| 15:06 | 285.20 | 285.20 | 285.19 | 285.19 | 1.4K |
| 15:07 | 285.10 | 285.10 | 284.92 | 284.92 | 3.5K |
| 15:08 | 284.92 | 284.92 | 284.91 | 284.91 | 0.7K |
| 15:09 | 285.04 | 285.04 | 284.91 | 284.91 | 2.2K |
| 15:10 | 285.01 | 285.01 | 285.01 | 285.01 | 2.3K |
| 15:11 | 285.21 | 285.21 | 285.09 | 285.18 | 1.9K |
| 15:12 | 285.34 | 285.34 | 285.34 | 285.33 | 2.9K |
| 15:13 | 285.38 | 285.38 | 285.31 | 285.31 | 1.2K |
| 15:14 | 285.12 | 285.12 | 285.12 | 285.12 | 0.6K |
| 15:15 | 285.28 | 285.28 | 285.28 | 285.27 | 1.1K |
| 15:16 | 285.15 | 285.29 | 285.15 | 285.29 | 2.8K |
| 15:17 | 285.04 | 285.04 | 285.04 | 285.04 | 0.3K |
| 15:18 | 285.07 | 285.17 | 284.90 | 284.90 | 3.1K |
| 15:19 | 284.88 | 284.88 | 284.88 | 284.88 | 1.7K |
| 15:20 | 284.75 | 284.90 | 284.71 | 284.71 | 2.0K |
| 15:21 | 284.66 | 284.66 | 284.66 | 284.65 | 1.9K |
| 15:22 | 284.78 | 284.78 | 284.78 | 284.78 | 1.1K |
| 15:23 | 284.74 | 284.74 | 284.56 | 284.56 | 5.5K |
| 15:24 | 284.60 | 284.60 | 284.60 | 284.60 | 2.7K |
| 15:25 | 284.77 | 285.02 | 284.69 | 285.02 | 3.9K |
| 15:26 | 285.08 | 285.08 | 285.02 | 285.02 | 1.9K |
| 15:27 | 285.19 | 285.19 | 284.88 | 285.02 | 3.2K |
| 15:28 | 285.12 | 285.12 | 285.02 | 285.09 | 2.5K |
| 15:29 | 284.98 | 285.11 | 284.93 | 285.11 | 3.0K |
| 15:30 | 285.10 | 285.10 | 285.06 | 285.06 | 1.3K |
| 15:31 | 285.19 | 285.26 | 285.19 | 285.26 | 4.7K |
| 15:33 | 285.30 | 285.37 | 285.30 | 285.37 | 2.8K |
| 15:34 | 285.32 | 285.32 | 285.26 | 285.28 | 4.4K |
| 15:35 | 285.29 | 285.29 | 285.29 | 285.29 | 1.7K |
| 15:36 | 285.15 | 285.15 | 284.93 | 284.94 | 7.7K |
| 15:37 | 284.94 | 284.97 | 284.74 | 284.82 | 10.3K |
| 15:38 | 284.77 | 284.82 | 284.75 | 284.82 | 4.1K |
| 15:39 | 284.82 | 284.90 | 284.82 | 284.90 | 6.3K |
| 15:40 | 285.03 | 285.05 | 285.03 | 285.05 | 1.9K |
| 15:41 | 285.05 | 285.05 | 285.04 | 285.04 | 1.5K |
| 15:42 | 285.00 | 285.00 | 284.89 | 285.00 | 1.3K |
| 15:43 | 285.00 | 285.09 | 284.90 | 285.08 | 5.6K |
| 15:44 | 285.09 | 285.15 | 285.09 | 285.15 | 4.6K |
| 15:45 | 285.18 | 285.18 | 285.18 | 285.18 | 1.0K |
| 15:46 | 285.16 | 285.17 | 285.01 | 285.17 | 3.5K |
| 15:47 | 285.02 | 285.18 | 285.02 | 285.18 | 2.7K |
| 15:48 | 285.20 | 285.31 | 285.04 | 285.19 | 9.3K |
| 15:49 | 285.19 | 285.32 | 285.11 | 285.19 | 3.0K |
| 15:50 | 285.23 | 285.35 | 285.19 | 285.35 | 11.0K |
| 15:51 | 285.35 | 285.44 | 285.27 | 285.44 | 5.1K |
| 15:52 | 285.43 | 285.43 | 285.21 | 285.25 | 15.1K |
| 15:53 | 285.22 | 285.27 | 285.10 | 285.14 | 12.5K |
| 15:54 | 285.14 | 285.30 | 284.73 | 284.73 | 13.9K |
| 15:55 | 284.52 | 284.63 | 284.00 | 284.02 | 11.0K |
| 15:56 | 284.00 | 284.28 | 284.00 | 284.21 | 21.2K |
| 15:57 | 284.24 | 284.24 | 283.78 | 283.86 | 20.3K |
| 15:58 | 283.85 | 284.11 | 283.85 | 284.01 | 40.0K |
| 15:59 | 284.07 | 284.25 | 283.72 | 284.06 | 460.8K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-30 | 286.16 | 292.27 | 286.16 | 288.11 | 1.6M |
| 2025-09-29 | 285.10 | 287.73 | 283.67 | 286.64 | 1.1M |
| 2025-09-26 | 285.27 | 286.78 | 284.66 | 286.17 | 1.5M |
| 2025-09-25 | 292.97 | 293.01 | 282.80 | 284.06 | 1.6M |
| 2025-09-24 | 288.72 | 292.50 | 288.72 | 291.43 | 1.3M |
| 2025-09-23 | 288.77 | 292.08 | 287.02 | 290.08 | 1.4M |
| 2025-09-22 | 290.10 | 290.10 | 287.36 | 288.62 | 1.3M |
| 2025-09-19 | 293.83 | 294.94 | 287.06 | 290.36 | 2.6M |
| 2025-09-18 | 296.21 | 297.24 | 293.26 | 293.76 | 1.2M |
| 2025-09-17 | 294.97 | 299.70 | 294.84 | 296.59 | 1.3M |
| 2025-09-16 | 297.25 | 298.76 | 292.32 | 294.21 | 1.7M |
| 2025-09-15 | 302.99 | 303.50 | 295.73 | 297.14 | 1.1M |
| 2025-09-12 | 304.73 | 308.30 | 302.61 | 302.76 | 1.1M |
| 2025-09-11 | 304.48 | 307.58 | 303.00 | 305.87 | 1.4M |
| 2025-09-10 | 300.65 | 303.97 | 299.03 | 302.44 | 1.6M |
| 2025-09-09 | 302.67 | 304.77 | 300.15 | 302.01 | 1.2M |
| 2025-09-08 | 306.59 | 306.59 | 299.26 | 300.89 | 1.2M |
| 2025-09-05 | 303.63 | 307.55 | 303.28 | 305.31 | 1.2M |
| 2025-09-04 | 299.26 | 304.04 | 296.28 | 304.03 | 1.6M |
| 2025-09-03 | 299.99 | 301.13 | 297.77 | 300.48 | 1.5M |
| 2025-09-02 | 301.28 | 306.34 | 300.14 | 300.72 | 1.4M |
| 2025-08-29 | 299.84 | 302.97 | 298.35 | 300.87 | 1.6M |
| 2025-08-28 | 299.15 | 299.50 | 294.86 | 299.00 | 1.9M |
| 2025-08-27 | 301.28 | 301.59 | 298.28 | 299.95 | 1.0M |
| 2025-08-26 | 300.14 | 301.11 | 297.95 | 300.32 | 2.5M |
| 2025-08-25 | 304.14 | 304.14 | 298.78 | 300.76 | 1.1M |
| 2025-08-22 | 302.66 | 308.42 | 302.42 | 304.35 | 1.1M |
| 2025-08-21 | 304.39 | 305.29 | 300.69 | 300.95 | 1.0M |
| 2025-08-20 | 303.35 | 305.67 | 301.30 | 304.57 | 1.6M |
| 2025-08-19 | 299.05 | 302.59 | 298.00 | 302.11 | 1.5M |
| 2025-08-18 | 298.24 | 303.12 | 297.50 | 298.32 | 2.0M |
| 2025-08-15 | 295.25 | 300.18 | 293.92 | 296.86 | 2.9M |
| 2025-08-14 | 281.36 | 292.00 | 281.11 | 290.35 | 2.0M |
| 2025-08-13 | 282.97 | 287.39 | 281.34 | 287.10 | 1.4M |
| 2025-08-12 | 275.06 | 281.73 | 274.76 | 280.47 | 1.6M |
| 2025-08-11 | 275.43 | 279.52 | 274.71 | 277.04 | 1.6M |
| 2025-08-08 | 270.00 | 275.64 | 269.99 | 274.90 | 1.5M |
| 2025-08-07 | 270.00 | 272.19 | 267.57 | 271.00 | 2.0M |
| 2025-08-06 | 270.78 | 274.60 | 266.29 | 269.96 | 2.2M |
| 2025-08-05 | 268.25 | 276.59 | 267.31 | 270.74 | 3.2M |
| 2025-08-04 | 262.22 | 267.54 | 260.12 | 266.59 | 2.5M |
| 2025-08-01 | 269.49 | 271.00 | 256.89 | 262.23 | 3.4M |
| 2025-07-31 | 293.19 | 297.50 | 264.22 | 267.38 | 5.5M |
| 2025-07-30 | 289.81 | 298.71 | 287.46 | 297.86 | 2.6M |
| 2025-07-29 | 290.19 | 297.40 | 285.81 | 292.17 | 1.8M |
| 2025-07-28 | 294.69 | 296.02 | 290.92 | 292.39 | 1.2M |
| 2025-07-25 | 294.67 | 298.85 | 294.00 | 296.37 | 1.3M |
| 2025-07-24 | 300.00 | 303.00 | 293.04 | 293.93 | 1.7M |
| 2025-07-23 | 301.19 | 304.80 | 300.74 | 304.34 | 1.4M |
| 2025-07-22 | 295.80 | 302.89 | 295.36 | 300.05 | 1.4M |
| 2025-07-21 | 296.32 | 297.56 | 293.53 | 294.80 | 2.0M |
| 2025-07-18 | 298.79 | 298.79 | 293.27 | 295.71 | 2.1M |
| 2025-07-17 | 303.21 | 304.24 | 295.94 | 298.28 | 1.7M |
| 2025-07-16 | 301.64 | 306.46 | 300.01 | 305.82 | 1.4M |
| 2025-07-15 | 303.76 | 305.08 | 299.54 | 302.44 | 1.1M |
| 2025-07-14 | 303.43 | 304.36 | 301.00 | 303.06 | 0.9M |
| 2025-07-11 | 306.00 | 307.23 | 302.07 | 303.27 | 1.6M |
| 2025-07-10 | 308.00 | 311.82 | 306.34 | 308.78 | 1.0M |
| 2025-07-09 | 312.49 | 312.49 | 306.78 | 309.78 | 1.0M |
| 2025-07-08 | 311.82 | 314.60 | 310.61 | 312.00 | 1.6M |
| 2025-07-07 | 320.92 | 320.92 | 310.54 | 313.63 | 1.4M |
| 2025-07-03 | 320.34 | 323.10 | 318.68 | 319.75 | 0.9M |
| 2025-07-02 | 330.45 | 332.29 | 320.25 | 320.39 | 2.9M |
| 2025-07-01 | 331.92 | 338.89 | 330.62 | 334.39 | 2.7M |
| 2025-06-30 | 325.95 | 330.83 | 325.56 | 330.58 | 4.3M |
| 2025-06-27 | 329.00 | 332.57 | 325.96 | 326.31 | 3.4M |
| 2025-06-26 | 317.61 | 331.87 | 316.73 | 330.00 | 2.5M |
| 2025-06-25 | 314.88 | 317.27 | 310.82 | 316.00 | 1.4M |
| 2025-06-24 | 314.95 | 317.77 | 313.24 | 316.83 | 1.3M |
| 2025-06-23 | 315.00 | 317.45 | 313.10 | 316.97 | 1.2M |
| 2025-06-20 | 314.13 | 316.58 | 311.96 | 314.35 | 3.2M |
| 2025-06-18 | 312.26 | 316.04 | 311.08 | 314.40 | 1.2M |
| 2025-06-17 | 313.30 | 315.65 | 311.14 | 312.51 | 1.1M |
| 2025-06-16 | 317.33 | 318.03 | 309.81 | 314.44 | 1.2M |
| 2025-06-13 | 315.03 | 318.71 | 313.75 | 317.40 | 1.9M |
| 2025-06-12 | 311.06 | 315.83 | 308.38 | 315.37 | 2.1M |
| 2025-06-11 | 314.70 | 315.86 | 309.48 | 310.20 | 2.2M |
| 2025-06-10 | 312.80 | 318.13 | 311.05 | 313.62 | 2.2M |
| 2025-06-09 | 310.84 | 314.16 | 309.05 | 311.40 | 2.3M |
| 2025-06-06 | 311.64 | 312.51 | 309.50 | 312.18 | 2.0M |
| 2025-06-05 | 310.58 | 312.99 | 309.21 | 311.02 | 1.7M |
| 2025-06-04 | 311.26 | 312.80 | 309.71 | 310.12 | 1.0M |
| 2025-06-03 | 312.31 | 315.00 | 310.30 | 311.67 | 1.3M |
| 2025-06-02 | 315.60 | 319.95 | 312.18 | 314.99 | 1.2M |
| 2025-05-30 | 312.28 | 319.25 | 310.05 | 316.64 | 2.7M |
| 2025-05-29 | 310.00 | 312.10 | 308.39 | 312.05 | 1.7M |
| 2025-05-28 | 314.98 | 315.80 | 310.29 | 310.86 | 1.2M |
| 2025-05-27 | 316.90 | 316.99 | 311.70 | 315.28 | 1.6M |
| 2025-05-23 | 314.20 | 316.59 | 310.51 | 315.99 | 1.7M |
| 2025-05-22 | 315.91 | 316.46 | 310.20 | 312.68 | 1.7M |
| 2025-05-21 | 322.63 | 326.00 | 317.01 | 317.09 | 1.0M |
| 2025-05-20 | 323.85 | 325.48 | 322.36 | 325.00 | 1.3M |
| 2025-05-19 | 320.55 | 322.88 | 318.00 | 321.96 | 1.2M |
| 2025-05-16 | 309.40 | 320.97 | 307.78 | 320.94 | 2.1M |
| 2025-05-15 | 303.22 | 308.97 | 296.26 | 308.86 | 2.7M |
| 2025-05-14 | 305.25 | 307.16 | 302.11 | 303.35 | 2.5M |
| 2025-05-13 | 309.59 | 310.25 | 301.48 | 301.89 | 3.1M |
| 2025-05-12 | 324.08 | 328.26 | 309.59 | 315.74 | 3.6M |
| 2025-05-09 | 333.19 | 335.42 | 331.84 | 333.46 | 0.8M |
| 2025-05-08 | 333.08 | 337.25 | 330.21 | 333.11 | 1.3M |
| 2025-05-07 | 335.00 | 335.87 | 331.32 | 334.44 | 1.3M |
| 2025-05-06 | 332.88 | 337.00 | 331.94 | 333.82 | 1.8M |
| 2025-05-05 | 337.01 | 337.06 | 332.62 | 333.01 | 1.5M |
| 2025-05-02 | 344.03 | 350.00 | 330.00 | 334.75 | 2.5M |
| 2025-05-01 | 339.71 | 341.40 | 334.66 | 335.18 | 2.0M |
| 2025-04-30 | 341.02 | 342.91 | 335.69 | 340.04 | 1.6M |
| 2025-04-29 | 335.22 | 338.93 | 333.57 | 337.21 | 1.3M |
| 2025-04-28 | 335.65 | 339.67 | 333.02 | 334.82 | 1.3M |
| 2025-04-25 | 336.76 | 336.76 | 331.21 | 335.36 | 1.4M |
| 2025-04-24 | 335.70 | 337.21 | 332.03 | 335.70 | 1.3M |
| 2025-04-23 | 336.58 | 341.59 | 333.40 | 336.69 | 1.8M |
| 2025-04-22 | 325.21 | 337.39 | 325.21 | 337.07 | 1.9M |
| 2025-04-21 | 330.80 | 331.87 | 322.11 | 324.77 | 1.4M |
| 2025-04-17 | 324.45 | 333.51 | 324.45 | 330.13 | 2.8M |
| 2025-04-16 | 330.01 | 335.16 | 327.74 | 329.44 | 1.3M |
| 2025-04-15 | 329.97 | 330.11 | 326.52 | 328.63 | 1.1M |
| 2025-04-14 | 329.83 | 331.16 | 326.03 | 329.20 | 1.4M |
| 2025-04-11 | 323.73 | 332.78 | 323.12 | 330.19 | 1.7M |
| 2025-04-10 | 320.67 | 331.57 | 318.07 | 327.27 | 2.0M |
| 2025-04-09 | 311.79 | 325.27 | 309.06 | 319.99 | 2.5M |
| 2025-04-08 | 324.81 | 326.00 | 311.29 | 313.84 | 2.5M |
| 2025-04-07 | 317.56 | 320.96 | 307.84 | 315.39 | 2.9M |
| 2025-04-04 | 336.27 | 343.91 | 321.00 | 322.40 | 3.8M |
| 2025-04-03 | 331.80 | 342.57 | 329.96 | 338.45 | 2.4M |
| 2025-04-02 | 329.63 | 332.65 | 327.48 | 331.92 | 1.1M |
| 2025-04-01 | 330.60 | 333.25 | 328.51 | 331.00 | 1.7M |
| 2025-03-31 | 325.89 | 332.24 | 325.63 | 329.00 | 2.1M |
| 2025-03-28 | 325.79 | 329.99 | 324.25 | 325.04 | 1.1M |
| 2025-03-27 | 322.50 | 327.27 | 319.82 | 324.74 | 1.3M |
| 2025-03-26 | 317.99 | 322.89 | 316.90 | 321.23 | 1.2M |
| 2025-03-25 | 321.46 | 321.51 | 313.40 | 316.84 | 1.2M |
| 2025-03-24 | 317.46 | 321.01 | 315.68 | 320.40 | 1.3M |
| 2025-03-21 | 321.71 | 324.00 | 316.01 | 316.65 | 3.6M |
| 2025-03-20 | 321.00 | 324.06 | 319.24 | 321.39 | 1.2M |
| 2025-03-19 | 320.81 | 323.00 | 317.28 | 320.83 | 1.4M |
| 2025-03-18 | 318.69 | 322.98 | 316.39 | 322.43 | 1.3M |
| 2025-03-17 | 313.05 | 318.18 | 312.05 | 316.80 | 1.1M |
| 2025-03-14 | 310.35 | 315.73 | 309.55 | 312.90 | 1.4M |
| 2025-03-13 | 312.46 | 315.06 | 309.70 | 311.99 | 1.5M |
| 2025-03-12 | 316.93 | 318.98 | 307.77 | 311.05 | 1.8M |
| 2025-03-11 | 327.65 | 327.65 | 316.33 | 317.87 | 2.0M |
| 2025-03-10 | 321.90 | 332.90 | 319.19 | 326.68 | 2.7M |
| 2025-03-07 | 314.14 | 325.21 | 313.90 | 321.02 | 2.2M |
| 2025-03-06 | 309.57 | 317.12 | 308.19 | 315.63 | 1.6M |
| 2025-03-05 | 305.87 | 312.23 | 305.76 | 309.83 | 1.3M |
| 2025-03-04 | 312.28 | 317.37 | 308.40 | 308.86 | 1.5M |
| 2025-03-03 | 308.12 | 314.65 | 307.11 | 311.51 | 2.0M |
| 2025-02-28 | 303.45 | 309.09 | 302.62 | 308.85 | 2.0M |
| 2025-02-27 | 307.16 | 309.23 | 302.63 | 302.92 | 1.7M |
| 2025-02-26 | 310.45 | 312.97 | 303.37 | 305.34 | 1.9M |
| 2025-02-25 | 302.21 | 315.16 | 301.31 | 313.90 | 3.0M |
| 2025-02-24 | 298.74 | 303.33 | 294.01 | 301.02 | 2.5M |
| 2025-02-21 | 294.49 | 304.01 | 293.85 | 299.81 | 2.2M |
| 2025-02-20 | 296.19 | 301.66 | 296.19 | 299.68 | 1.3M |
| 2025-02-19 | 294.18 | 299.63 | 293.32 | 297.23 | 1.7M |
| 2025-02-18 | 291.33 | 296.70 | 288.49 | 294.75 | 1.8M |
| 2025-02-14 | 299.12 | 301.60 | 291.85 | 292.32 | 1.6M |
| 2025-02-13 | 293.72 | 300.57 | 293.33 | 299.82 | 1.7M |
| 2025-02-12 | 295.61 | 302.97 | 290.18 | 292.69 | 1.7M |
| 2025-02-11 | 292.00 | 295.61 | 290.70 | 295.24 | 1.2M |
| 2025-02-10 | 288.40 | 293.83 | 286.93 | 292.82 | 2.1M |
| 2025-02-07 | 288.24 | 289.71 | 285.27 | 286.71 | 1.3M |
| 2025-02-06 | 289.49 | 291.18 | 286.12 | 287.23 | 1.8M |
| 2025-02-05 | 290.64 | 293.83 | 288.86 | 293.31 | 1.8M |
| 2025-02-04 | 289.32 | 296.00 | 286.70 | 291.46 | 1.8M |
| 2025-02-03 | 292.12 | 302.34 | 290.74 | 292.46 | 2.0M |
| 2025-01-31 | 284.71 | 299.72 | 282.03 | 294.21 | 3.5M |
| 2025-01-30 | 275.00 | 282.99 | 268.99 | 282.98 | 5.5M |
| 2025-01-29 | 303.29 | 305.76 | 301.47 | 303.31 | 1.8M |
| 2025-01-28 | 306.12 | 308.64 | 301.14 | 302.82 | 1.6M |
| 2025-01-27 | 295.00 | 306.43 | 294.75 | 305.72 | 1.9M |
| 2025-01-24 | 294.30 | 298.00 | 293.28 | 293.64 | 1.4M |
| 2025-01-23 | 291.83 | 296.60 | 288.67 | 294.99 | 1.7M |
| 2025-01-22 | 287.18 | 290.80 | 285.69 | 289.04 | 1.4M |
| 2025-01-21 | 283.99 | 288.60 | 283.00 | 288.59 | 1.6M |
| 2025-01-17 | 281.09 | 286.39 | 279.47 | 283.99 | 1.9M |
| 2025-01-16 | 280.07 | 281.64 | 275.46 | 280.97 | 2.0M |
| 2025-01-15 | 284.25 | 285.24 | 280.15 | 284.58 | 1.7M |
| 2025-01-14 | 282.00 | 285.70 | 280.85 | 285.03 | 2.2M |
| 2025-01-13 | 281.31 | 282.70 | 279.70 | 282.45 | 1.9M |
| 2025-01-10 | 277.06 | 281.69 | 275.00 | 278.99 | 1.5M |
| 2025-01-08 | 278.30 | 279.58 | 276.00 | 279.32 | 1.0M |
| 2025-01-07 | 281.38 | 282.94 | 278.19 | 279.93 | 1.0M |
| 2025-01-06 | 278.57 | 284.25 | 278.01 | 279.66 | 1.4M |
| 2025-01-03 | 275.53 | 282.02 | 273.73 | 280.70 | 1.3M |
| 2025-01-02 | 278.82 | 278.99 | 274.05 | 274.49 | 1.0M |