319.19
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 321.10 | 321.10 | 320.63 | 320.63 | 2.7K |
| 09:31 | 320.52 | 320.52 | 320.52 | 320.52 | 0.4K |
| 09:32 | 320.72 | 320.78 | 320.72 | 320.78 | 0.4K |
| 09:33 | 320.47 | 320.47 | 320.47 | 320.47 | 0.9K |
| 09:37 | 320.02 | 320.02 | 320.02 | 320.02 | 0.3K |
| 09:38 | 319.91 | 319.91 | 319.87 | 319.87 | 1.4K |
| 09:41 | 319.89 | 319.89 | 319.55 | 319.78 | 3.4K |
| 09:42 | 319.84 | 319.87 | 319.83 | 319.87 | 0.6K |
| 09:43 | 319.97 | 319.97 | 319.97 | 319.97 | 0.9K |
| 09:44 | 319.79 | 319.79 | 319.79 | 319.79 | 0.2K |
| 09:45 | 320.07 | 320.36 | 320.07 | 320.33 | 1.8K |
| 09:46 | 320.43 | 320.57 | 320.43 | 320.57 | 0.5K |
| 09:47 | 320.73 | 320.73 | 320.66 | 320.66 | 1.8K |
| 09:49 | 321.19 | 321.19 | 321.08 | 321.08 | 1.6K |
| 09:50 | 321.34 | 321.34 | 321.27 | 321.27 | 1.6K |
| 09:54 | 321.92 | 321.92 | 321.78 | 321.78 | 1.9K |
| 09:57 | 321.83 | 321.83 | 321.83 | 321.83 | 0.7K |
| 09:58 | 322.03 | 322.03 | 322.03 | 322.03 | 0.8K |
| 10:00 | 321.97 | 321.97 | 321.97 | 321.97 | 0.4K |
| 10:01 | 321.67 | 321.67 | 321.67 | 321.67 | 0.7K |
| 10:03 | 321.80 | 321.80 | 321.80 | 321.80 | 0.5K |
| 10:05 | 322.00 | 322.00 | 321.85 | 321.85 | 1.4K |
| 10:06 | 322.03 | 322.25 | 322.03 | 322.25 | 1.0K |
| 10:08 | 322.25 | 322.25 | 322.23 | 322.23 | 0.9K |
| 10:10 | 322.15 | 322.22 | 322.11 | 322.22 | 3.9K |
| 10:11 | 322.26 | 322.26 | 322.14 | 322.14 | 3.2K |
| 10:12 | 321.92 | 321.92 | 321.92 | 321.92 | 0.3K |
| 10:13 | 321.85 | 321.85 | 321.77 | 321.77 | 1.3K |
| 10:14 | 321.63 | 321.63 | 321.63 | 321.63 | 0.1K |
| 10:15 | 321.72 | 321.72 | 321.62 | 321.62 | 3.1K |
| 10:16 | 321.87 | 321.87 | 321.87 | 321.87 | 0.1K |
| 10:17 | 321.75 | 321.75 | 321.59 | 321.59 | 1.0K |
| 10:19 | 321.37 | 321.45 | 321.37 | 321.45 | 0.9K |
| 10:21 | 321.74 | 321.74 | 321.62 | 321.62 | 0.6K |
| 10:23 | 321.50 | 321.50 | 321.42 | 321.42 | 0.6K |
| 10:25 | 321.27 | 321.27 | 321.27 | 321.27 | 0.5K |
| 10:26 | 321.21 | 321.21 | 321.18 | 321.18 | 1.3K |
| 10:28 | 321.52 | 321.52 | 321.43 | 321.43 | 0.7K |
| 10:29 | 321.57 | 321.57 | 321.57 | 321.57 | 0.2K |
| 10:30 | 321.52 | 321.52 | 321.52 | 321.52 | 0.2K |
| 10:31 | 321.59 | 321.59 | 321.53 | 321.53 | 2.6K |
| 10:32 | 321.50 | 321.50 | 321.50 | 321.50 | 0.3K |
| 10:33 | 321.47 | 321.47 | 321.47 | 321.47 | 1.6K |
| 10:34 | 321.55 | 321.55 | 321.55 | 321.55 | 0.2K |
| 10:35 | 321.60 | 321.60 | 321.60 | 321.60 | 0.2K |
| 10:37 | 321.55 | 321.55 | 321.55 | 321.55 | 0.3K |
| 10:38 | 321.45 | 321.45 | 321.45 | 321.45 | 0.6K |
| 10:39 | 321.54 | 321.60 | 321.54 | 321.60 | 0.7K |
| 10:40 | 321.65 | 321.69 | 321.65 | 321.69 | 0.9K |
| 10:41 | 321.69 | 321.69 | 321.69 | 321.69 | 0.9K |
| 10:44 | 321.98 | 321.98 | 321.98 | 321.97 | 0.4K |
| 10:45 | 322.05 | 322.06 | 321.96 | 321.96 | 1.1K |
| 10:47 | 322.12 | 322.12 | 322.12 | 322.12 | 0.2K |
| 10:48 | 322.06 | 322.06 | 322.04 | 322.04 | 0.5K |
| 10:49 | 322.15 | 322.15 | 322.15 | 322.15 | 0.4K |
| 10:50 | 322.13 | 322.13 | 322.13 | 322.13 | 0.5K |
| 10:51 | 322.14 | 322.16 | 322.10 | 322.10 | 2.4K |
| 10:53 | 322.14 | 322.14 | 322.08 | 322.08 | 0.5K |
| 10:54 | 322.10 | 322.10 | 322.09 | 322.10 | 0.5K |
| 10:55 | 322.10 | 322.21 | 322.10 | 322.21 | 1.7K |
| 10:56 | 322.17 | 322.17 | 322.17 | 322.17 | 0.2K |
| 10:57 | 322.23 | 322.23 | 322.23 | 322.23 | 0.7K |
| 10:59 | 322.50 | 322.50 | 322.50 | 322.50 | 0.2K |
| 11:00 | 322.57 | 322.57 | 322.57 | 322.57 | 0.8K |
| 11:01 | 322.87 | 322.87 | 322.87 | 322.87 | 0.5K |
| 11:02 | 322.84 | 322.84 | 322.72 | 322.72 | 1.6K |
| 11:04 | 322.61 | 322.61 | 322.61 | 322.61 | 0.3K |
| 11:05 | 322.43 | 322.43 | 322.43 | 322.43 | 0.1K |
| 11:06 | 322.64 | 322.64 | 322.64 | 322.64 | 0.4K |
| 11:08 | 322.60 | 322.60 | 322.60 | 322.60 | 0.3K |
| 11:09 | 322.62 | 322.62 | 322.62 | 322.62 | 0.3K |
| 11:10 | 322.57 | 322.57 | 322.57 | 322.57 | 0.7K |
| 11:12 | 322.69 | 322.72 | 322.69 | 322.72 | 0.6K |
| 11:13 | 322.66 | 322.69 | 322.61 | 322.69 | 1.7K |
| 11:14 | 322.63 | 322.63 | 322.54 | 322.54 | 1.5K |
| 11:15 | 322.46 | 322.46 | 322.46 | 322.46 | 0.1K |
| 11:16 | 322.48 | 322.48 | 322.48 | 322.48 | 0.3K |
| 11:18 | 322.46 | 322.47 | 322.46 | 322.47 | 1.6K |
| 11:21 | 322.85 | 322.87 | 322.85 | 322.87 | 0.6K |
| 11:23 | 322.88 | 322.88 | 322.82 | 322.82 | 0.7K |
| 11:24 | 322.77 | 322.77 | 322.77 | 322.77 | 0.1K |
| 11:25 | 322.87 | 322.87 | 322.87 | 322.87 | 0.8K |
| 11:26 | 322.99 | 322.99 | 322.99 | 322.99 | 0.1K |
| 11:27 | 323.03 | 323.03 | 323.03 | 323.03 | 0.7K |
| 11:29 | 322.95 | 322.95 | 322.91 | 322.91 | 1.0K |
| 11:30 | 322.84 | 322.84 | 322.78 | 322.78 | 1.2K |
| 11:34 | 323.06 | 323.06 | 323.06 | 323.06 | 0.2K |
| 11:36 | 323.27 | 323.27 | 323.27 | 323.27 | 0.6K |
| 11:38 | 323.16 | 323.16 | 323.16 | 323.16 | 0.3K |
| 11:39 | 323.10 | 323.10 | 322.99 | 322.99 | 1.2K |
| 11:40 | 323.05 | 323.05 | 322.87 | 322.87 | 0.6K |
| 11:41 | 322.73 | 323.00 | 322.73 | 323.00 | 0.9K |
| 11:45 | 323.11 | 323.11 | 323.11 | 323.11 | 0.2K |
| 11:46 | 322.90 | 322.90 | 322.90 | 322.90 | 1.1K |
| 11:47 | 322.89 | 322.89 | 322.89 | 322.89 | 0.6K |
| 11:48 | 322.77 | 322.82 | 322.77 | 322.82 | 0.7K |
| 11:49 | 322.77 | 322.77 | 322.77 | 322.77 | 0.4K |
| 11:50 | 322.95 | 322.98 | 322.95 | 322.98 | 2.2K |
| 11:54 | 322.65 | 322.65 | 322.65 | 322.65 | 1.7K |
| 11:58 | 322.59 | 322.59 | 322.57 | 322.57 | 0.7K |
| 11:59 | 322.52 | 322.59 | 322.52 | 322.55 | 1.5K |
| 12:00 | 322.64 | 322.64 | 322.57 | 322.57 | 0.4K |
| 12:01 | 322.68 | 322.68 | 322.68 | 322.68 | 0.6K |
| 12:03 | 322.55 | 322.66 | 322.55 | 322.66 | 1.0K |
| 12:04 | 322.79 | 322.79 | 322.79 | 322.79 | 0.4K |
| 12:05 | 322.86 | 322.86 | 322.77 | 322.77 | 0.3K |
| 12:06 | 322.76 | 322.76 | 322.76 | 322.76 | 0.5K |
| 12:07 | 322.93 | 322.93 | 322.77 | 322.77 | 2.0K |
| 12:08 | 322.78 | 322.78 | 322.78 | 322.78 | 0.2K |
| 12:09 | 322.89 | 322.93 | 322.89 | 322.93 | 1.4K |
| 12:10 | 322.85 | 322.85 | 322.85 | 322.85 | 0.3K |
| 12:13 | 322.91 | 322.91 | 322.91 | 322.91 | 0.2K |
| 12:15 | 322.75 | 322.75 | 322.75 | 322.75 | 0.6K |
| 12:17 | 322.64 | 322.64 | 322.64 | 322.64 | 0.5K |
| 12:18 | 322.73 | 322.92 | 322.73 | 322.85 | 1.6K |
| 12:19 | 322.79 | 322.79 | 322.70 | 322.70 | 1.4K |
| 12:21 | 322.88 | 322.89 | 322.88 | 322.89 | 0.9K |
| 12:22 | 322.76 | 322.80 | 322.76 | 322.78 | 0.8K |
| 12:23 | 322.68 | 322.68 | 322.58 | 322.58 | 1.7K |
| 12:24 | 322.72 | 322.72 | 322.72 | 322.71 | 0.5K |
| 12:25 | 322.86 | 322.86 | 322.86 | 322.86 | 0.3K |
| 12:27 | 323.00 | 323.00 | 322.95 | 322.95 | 1.3K |
| 12:29 | 323.27 | 323.27 | 323.27 | 323.26 | 1.3K |
| 12:30 | 323.20 | 323.20 | 323.20 | 323.20 | 0.4K |
| 12:33 | 323.09 | 323.15 | 323.09 | 323.15 | 0.8K |
| 12:35 | 323.39 | 323.39 | 323.39 | 323.39 | 0.4K |
| 12:36 | 323.41 | 323.41 | 323.41 | 323.41 | 0.2K |
| 12:37 | 323.45 | 323.45 | 323.37 | 323.37 | 1.4K |
| 12:40 | 323.56 | 323.56 | 323.56 | 323.56 | 3.0K |
| 12:41 | 323.62 | 323.62 | 323.58 | 323.60 | 3.2K |
| 12:42 | 323.61 | 323.68 | 323.61 | 323.67 | 5.7K |
| 12:44 | 323.75 | 323.75 | 323.70 | 323.70 | 1.1K |
| 12:45 | 323.81 | 323.81 | 323.81 | 323.81 | 0.4K |
| 12:46 | 323.76 | 323.76 | 323.76 | 323.76 | 1.3K |
| 12:48 | 323.82 | 323.82 | 323.82 | 323.82 | 0.3K |
| 12:49 | 323.82 | 323.82 | 323.82 | 323.82 | 0.3K |
| 12:50 | 323.96 | 323.96 | 323.96 | 323.96 | 0.9K |
| 12:52 | 323.85 | 323.85 | 323.85 | 323.85 | 0.3K |
| 12:53 | 323.90 | 323.90 | 323.90 | 323.90 | 1.0K |
| 12:54 | 323.93 | 323.93 | 323.93 | 323.93 | 1.5K |
| 12:55 | 323.86 | 323.86 | 323.82 | 323.82 | 1.6K |
| 12:56 | 323.88 | 323.88 | 323.80 | 323.80 | 1.1K |
| 12:57 | 323.78 | 323.78 | 323.73 | 323.75 | 2.3K |
| 13:00 | 323.64 | 323.64 | 323.60 | 323.60 | 0.6K |
| 13:01 | 323.55 | 323.55 | 323.51 | 323.55 | 0.6K |
| 13:02 | 323.51 | 323.51 | 323.51 | 323.51 | 0.3K |
| 13:04 | 323.75 | 323.75 | 323.75 | 323.75 | 0.3K |
| 13:05 | 323.78 | 323.79 | 323.72 | 323.79 | 0.5K |
| 13:06 | 323.75 | 323.75 | 323.75 | 323.75 | 0.3K |
| 13:07 | 323.76 | 323.76 | 323.76 | 323.76 | 0.1K |
| 13:08 | 323.74 | 323.74 | 323.72 | 323.72 | 0.2K |
| 13:10 | 323.78 | 323.78 | 323.78 | 323.78 | 0.7K |
| 13:12 | 323.82 | 323.82 | 323.74 | 323.74 | 0.4K |
| 13:13 | 323.84 | 323.89 | 323.84 | 323.89 | 0.7K |
| 13:14 | 323.78 | 323.78 | 323.78 | 323.78 | 0.6K |
| 13:17 | 323.85 | 323.85 | 323.85 | 323.85 | 0.3K |
| 13:18 | 323.84 | 323.84 | 323.82 | 323.82 | 0.7K |
| 13:21 | 323.92 | 323.96 | 323.92 | 323.96 | 0.4K |
| 13:22 | 323.95 | 323.95 | 323.95 | 323.95 | 0.2K |
| 13:23 | 324.00 | 324.00 | 324.00 | 324.00 | 0.7K |
| 13:25 | 323.82 | 323.82 | 323.82 | 323.82 | 0.8K |
| 13:28 | 323.94 | 323.94 | 323.94 | 323.94 | 0.9K |
| 13:29 | 323.98 | 323.98 | 323.98 | 323.98 | 0.4K |
| 13:30 | 324.00 | 324.00 | 323.90 | 323.90 | 0.6K |
| 13:31 | 324.03 | 324.09 | 324.03 | 324.09 | 1.4K |
| 13:32 | 324.13 | 324.13 | 324.13 | 324.13 | 0.3K |
| 13:33 | 324.18 | 324.18 | 324.09 | 324.09 | 0.6K |
| 13:35 | 324.07 | 324.07 | 324.07 | 324.07 | 0.6K |
| 13:36 | 323.84 | 324.04 | 323.84 | 324.04 | 15.1K |
| 13:37 | 324.00 | 324.06 | 324.00 | 324.06 | 2.2K |
| 13:39 | 324.10 | 324.10 | 324.10 | 324.10 | 0.1K |
| 13:40 | 324.12 | 324.12 | 324.08 | 324.08 | 1.2K |
| 13:41 | 324.14 | 324.14 | 324.14 | 324.14 | 0.1K |
| 13:42 | 324.13 | 324.13 | 324.13 | 324.13 | 0.3K |
| 13:43 | 324.18 | 324.18 | 324.18 | 324.18 | 0.3K |
| 13:44 | 324.22 | 324.22 | 324.22 | 324.22 | 0.1K |
| 13:45 | 324.27 | 324.27 | 324.23 | 324.23 | 2.8K |
| 13:46 | 324.28 | 324.28 | 324.28 | 324.28 | 0.7K |
| 13:47 | 324.27 | 324.27 | 324.23 | 324.23 | 0.8K |
| 13:48 | 324.30 | 324.30 | 324.30 | 324.30 | 1.2K |
| 13:49 | 324.37 | 324.37 | 324.33 | 324.33 | 11.7K |
| 13:50 | 324.31 | 324.31 | 324.29 | 324.29 | 2.6K |
| 13:52 | 324.26 | 324.26 | 324.26 | 324.26 | 0.3K |
| 13:53 | 324.15 | 324.15 | 324.15 | 324.15 | 0.8K |
| 13:55 | 323.99 | 324.05 | 323.99 | 324.05 | 0.8K |
| 13:56 | 324.06 | 324.09 | 324.06 | 324.09 | 1.7K |
| 13:57 | 324.02 | 324.07 | 324.02 | 324.07 | 1.0K |
| 13:59 | 324.09 | 324.09 | 324.08 | 324.08 | 0.9K |
| 14:00 | 324.20 | 324.20 | 324.20 | 324.20 | 0.6K |
| 14:01 | 324.10 | 324.13 | 324.10 | 324.13 | 0.8K |
| 14:02 | 324.15 | 324.15 | 324.10 | 324.10 | 0.7K |
| 14:03 | 324.09 | 324.09 | 324.06 | 324.06 | 0.9K |
| 14:04 | 324.07 | 324.08 | 324.06 | 324.08 | 1.1K |
| 14:06 | 324.04 | 324.05 | 324.00 | 324.00 | 0.6K |
| 14:07 | 324.10 | 324.10 | 324.10 | 324.10 | 0.6K |
| 14:09 | 323.99 | 323.99 | 323.99 | 323.99 | 0.7K |
| 14:13 | 324.33 | 324.33 | 324.33 | 324.33 | 0.4K |
| 14:14 | 324.26 | 324.26 | 324.26 | 324.26 | 0.4K |
| 14:15 | 324.36 | 324.36 | 324.36 | 324.36 | 0.3K |
| 14:17 | 324.39 | 324.45 | 324.39 | 324.42 | 3.0K |
| 14:18 | 324.57 | 324.57 | 324.57 | 324.57 | 0.3K |
| 14:20 | 324.51 | 324.58 | 324.51 | 324.58 | 1.7K |
| 14:21 | 324.60 | 324.60 | 324.53 | 324.53 | 0.6K |
| 14:23 | 324.58 | 324.58 | 324.58 | 324.58 | 0.6K |
| 14:24 | 324.67 | 324.67 | 324.64 | 324.64 | 1.2K |
| 14:28 | 324.72 | 324.78 | 324.72 | 324.78 | 1.0K |
| 14:30 | 324.63 | 324.68 | 324.56 | 324.65 | 2.5K |
| 14:31 | 324.72 | 324.72 | 324.67 | 324.67 | 2.0K |
| 14:32 | 324.58 | 324.58 | 324.58 | 324.58 | 0.2K |
| 14:33 | 324.62 | 324.62 | 324.58 | 324.58 | 1.2K |
| 14:35 | 324.75 | 324.75 | 324.75 | 324.75 | 0.2K |
| 14:37 | 324.73 | 324.75 | 324.73 | 324.75 | 0.7K |
| 14:38 | 324.81 | 324.81 | 324.74 | 324.74 | 1.2K |
| 14:40 | 324.66 | 324.66 | 324.66 | 324.66 | 0.5K |
| 14:44 | 324.71 | 324.71 | 324.71 | 324.71 | 0.4K |
| 14:45 | 324.74 | 324.74 | 324.74 | 324.74 | 0.8K |
| 14:46 | 324.71 | 324.71 | 324.68 | 324.68 | 0.5K |
| 14:47 | 324.67 | 324.67 | 324.67 | 324.67 | 0.3K |
| 14:48 | 324.83 | 324.83 | 324.83 | 324.83 | 0.7K |
| 14:49 | 324.80 | 324.80 | 324.80 | 324.80 | 0.3K |
| 14:50 | 324.76 | 324.76 | 324.76 | 324.75 | 1.1K |
| 14:51 | 324.84 | 324.84 | 324.84 | 324.84 | 1.6K |
| 14:52 | 324.89 | 324.89 | 324.89 | 324.89 | 0.2K |
| 14:53 | 324.92 | 324.92 | 324.86 | 324.86 | 5.0K |
| 14:54 | 324.95 | 324.95 | 324.90 | 324.90 | 1.9K |
| 14:55 | 324.87 | 324.96 | 324.87 | 324.96 | 1.1K |
| 14:58 | 325.07 | 325.07 | 325.01 | 325.01 | 1.0K |
| 14:59 | 325.02 | 325.02 | 324.98 | 324.98 | 1.7K |
| 15:00 | 324.95 | 324.95 | 324.89 | 324.89 | 0.8K |
| 15:01 | 324.90 | 324.90 | 324.90 | 324.90 | 0.3K |
| 15:02 | 324.89 | 324.89 | 324.89 | 324.89 | 0.3K |
| 15:03 | 325.02 | 325.02 | 325.02 | 325.02 | 0.5K |
| 15:04 | 325.07 | 325.07 | 325.07 | 325.07 | 0.7K |
| 15:05 | 325.02 | 325.06 | 325.00 | 325.00 | 2.9K |
| 15:06 | 325.09 | 325.09 | 325.09 | 325.08 | 0.3K |
| 15:07 | 325.06 | 325.06 | 325.06 | 325.06 | 0.6K |
| 15:08 | 325.04 | 325.04 | 325.04 | 325.04 | 1.0K |
| 15:09 | 324.97 | 324.97 | 324.97 | 324.97 | 1.3K |
| 15:10 | 325.02 | 325.02 | 325.02 | 325.02 | 0.7K |
| 15:11 | 325.16 | 325.18 | 325.16 | 325.18 | 0.9K |
| 15:12 | 325.26 | 325.26 | 325.26 | 325.26 | 1.4K |
| 15:13 | 325.34 | 325.34 | 325.34 | 325.34 | 0.8K |
| 15:15 | 325.31 | 325.31 | 325.31 | 325.31 | 0.5K |
| 15:16 | 325.29 | 325.29 | 325.29 | 325.29 | 1.6K |
| 15:18 | 325.27 | 325.27 | 325.27 | 325.27 | 0.9K |
| 15:21 | 325.07 | 325.07 | 325.07 | 325.07 | 0.9K |
| 15:23 | 325.02 | 325.06 | 325.02 | 325.03 | 2.4K |
| 15:25 | 325.10 | 325.21 | 325.10 | 325.21 | 1.2K |
| 15:26 | 325.29 | 325.29 | 325.29 | 325.29 | 0.6K |
| 15:27 | 325.16 | 325.16 | 325.14 | 325.14 | 0.6K |
| 15:28 | 325.13 | 325.13 | 325.10 | 325.10 | 2.6K |
| 15:30 | 325.17 | 325.18 | 325.12 | 325.18 | 3.9K |
| 15:31 | 325.14 | 325.14 | 325.14 | 325.14 | 1.7K |
| 15:33 | 325.25 | 325.25 | 325.17 | 325.21 | 4.4K |
| 15:34 | 325.18 | 325.18 | 325.09 | 325.09 | 4.5K |
| 15:35 | 325.01 | 325.09 | 325.01 | 325.09 | 2.4K |
| 15:36 | 325.13 | 325.13 | 325.07 | 325.07 | 2.0K |
| 15:38 | 325.00 | 325.03 | 324.95 | 324.95 | 1.7K |
| 15:39 | 324.96 | 325.02 | 324.96 | 325.02 | 1.1K |
| 15:40 | 325.14 | 325.14 | 324.98 | 324.98 | 2.3K |
| 15:41 | 324.99 | 325.08 | 324.98 | 325.03 | 8.1K |
| 15:42 | 325.02 | 325.02 | 325.01 | 325.01 | 1.4K |
| 15:43 | 324.95 | 324.96 | 324.95 | 324.96 | 0.6K |
| 15:44 | 324.95 | 325.05 | 324.95 | 325.04 | 3.1K |
| 15:45 | 325.10 | 325.10 | 325.10 | 325.10 | 0.6K |
| 15:46 | 325.07 | 325.11 | 325.07 | 325.11 | 0.9K |
| 15:47 | 325.09 | 325.19 | 325.09 | 325.19 | 1.8K |
| 15:49 | 325.17 | 325.21 | 325.16 | 325.21 | 1.4K |
| 15:50 | 325.29 | 325.29 | 325.24 | 325.26 | 4.6K |
| 15:51 | 325.34 | 325.34 | 325.34 | 325.34 | 0.9K |
| 15:52 | 325.36 | 325.36 | 325.36 | 325.36 | 0.7K |
| 15:53 | 325.33 | 325.38 | 325.28 | 325.34 | 4.9K |
| 15:54 | 325.27 | 325.49 | 325.27 | 325.48 | 10.1K |
| 15:55 | 325.42 | 325.42 | 325.32 | 325.41 | 11.5K |
| 15:56 | 325.45 | 325.51 | 325.45 | 325.51 | 2.9K |
| 15:57 | 325.54 | 325.54 | 325.42 | 325.42 | 4.7K |
| 15:58 | 325.35 | 325.35 | 325.28 | 325.28 | 2.7K |
| 15:59 | 325.19 | 325.19 | 324.95 | 324.95 | 8.8K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 317.03 | 319.26 | 315.99 | 319.19 | 0.5M |
| 2025-09-25 | 314.66 | 316.97 | 312.67 | 316.12 | 0.6M |
| 2025-09-24 | 324.09 | 324.44 | 319.14 | 319.38 | 0.5M |
| 2025-09-23 | 326.04 | 327.85 | 323.13 | 324.07 | 0.5M |
| 2025-09-22 | 321.25 | 325.58 | 319.55 | 324.95 | 0.4M |
| 2025-09-19 | 324.90 | 324.91 | 321.62 | 322.41 | 0.4M |
| 2025-09-18 | 318.24 | 324.18 | 317.52 | 323.85 | 0.4M |
| 2025-09-17 | 314.90 | 321.02 | 312.24 | 315.01 | 0.4M |
| 2025-09-16 | 313.99 | 314.31 | 311.50 | 314.12 | 0.2M |
| 2025-09-15 | 314.43 | 315.49 | 313.53 | 314.37 | 0.6M |
| 2025-09-12 | 315.56 | 315.56 | 312.67 | 312.87 | 0.3M |
| 2025-09-11 | 310.58 | 316.02 | 309.86 | 315.71 | 0.3M |
| 2025-09-10 | 312.30 | 312.84 | 308.35 | 309.69 | 0.3M |
| 2025-09-09 | 311.66 | 311.70 | 307.98 | 310.82 | 0.2M |
| 2025-09-08 | 311.64 | 312.29 | 309.79 | 312.06 | 0.2M |
| 2025-09-05 | 311.01 | 313.15 | 306.62 | 310.83 | 0.3M |
| 2025-09-04 | 305.89 | 309.35 | 305.35 | 309.12 | 0.3M |
| 2025-09-03 | 305.82 | 307.54 | 304.01 | 305.54 | 0.2M |
| 2025-09-02 | 303.16 | 306.58 | 302.32 | 305.90 | 0.4M |
| 2025-08-29 | 310.74 | 310.89 | 306.48 | 307.70 | 0.2M |
| 2025-08-28 | 309.92 | 310.69 | 309.00 | 310.32 | 0.2M |
| 2025-08-27 | 306.60 | 309.00 | 306.07 | 308.59 | 0.2M |
| 2025-08-26 | 304.04 | 307.28 | 304.00 | 306.67 | 0.2M |
| 2025-08-25 | 306.42 | 307.12 | 303.92 | 304.02 | 0.3M |
| 2025-08-22 | 298.51 | 308.67 | 298.10 | 307.28 | 0.5M |
| 2025-08-21 | 294.95 | 297.42 | 293.95 | 297.12 | 0.1M |
| 2025-08-20 | 295.70 | 296.38 | 292.31 | 295.62 | 0.1M |
| 2025-08-19 | 300.68 | 300.68 | 295.90 | 296.60 | 0.2M |
| 2025-08-18 | 299.52 | 301.36 | 299.52 | 300.81 | 0.2M |
| 2025-08-15 | 301.60 | 301.60 | 297.74 | 299.36 | 0.4M |
| 2025-08-14 | 301.32 | 302.02 | 298.08 | 300.45 | 0.3M |
| 2025-08-13 | 301.61 | 305.00 | 300.52 | 304.81 | 0.3M |
| 2025-08-12 | 293.47 | 299.97 | 292.57 | 299.54 | 0.4M |
| 2025-08-11 | 291.62 | 293.49 | 290.99 | 291.73 | 0.4M |
| 2025-08-08 | 293.02 | 293.14 | 290.77 | 291.54 | 0.4M |
| 2025-08-07 | 294.86 | 294.86 | 288.16 | 291.06 | 0.3M |
| 2025-08-06 | 292.67 | 292.67 | 289.71 | 291.82 | 0.4M |
| 2025-08-05 | 293.49 | 294.42 | 289.97 | 292.98 | 0.4M |
| 2025-08-04 | 287.73 | 291.77 | 286.69 | 291.64 | 0.3M |
| 2025-08-01 | 286.07 | 287.10 | 280.35 | 284.45 | 0.4M |
| 2025-07-31 | 292.28 | 294.37 | 289.85 | 290.15 | 0.4M |
| 2025-07-30 | 293.63 | 296.59 | 290.66 | 292.91 | 0.3M |
| 2025-07-29 | 296.22 | 296.26 | 291.30 | 291.95 | 0.3M |
| 2025-07-28 | 295.61 | 296.06 | 293.21 | 293.92 | 0.3M |
| 2025-07-25 | 293.59 | 294.50 | 292.12 | 294.00 | 0.2M |
| 2025-07-24 | 295.45 | 295.45 | 292.49 | 292.77 | 0.4M |
| 2025-07-23 | 293.29 | 296.25 | 292.70 | 296.16 | 0.4M |
| 2025-07-22 | 290.01 | 291.67 | 287.37 | 291.02 | 0.2M |
| 2025-07-21 | 294.01 | 294.88 | 290.34 | 290.47 | 0.3M |
| 2025-07-18 | 296.60 | 296.67 | 292.38 | 292.76 | 0.3M |
| 2025-07-17 | 291.37 | 295.19 | 290.57 | 294.86 | 0.8M |
| 2025-07-16 | 288.66 | 291.07 | 284.90 | 290.82 | 0.4M |
| 2025-07-15 | 293.34 | 293.34 | 286.96 | 287.06 | 0.6M |
| 2025-07-14 | 287.79 | 291.70 | 287.63 | 291.33 | 0.4M |
| 2025-07-11 | 291.01 | 291.87 | 288.27 | 288.65 | 0.3M |
| 2025-07-10 | 292.50 | 295.00 | 291.43 | 293.25 | 0.3M |
| 2025-07-09 | 291.02 | 292.94 | 289.14 | 292.94 | 0.2M |
| 2025-07-08 | 289.55 | 290.24 | 288.00 | 289.13 | 0.4M |
| 2025-07-07 | 289.95 | 291.03 | 286.03 | 287.80 | 0.4M |
| 2025-07-03 | 290.00 | 292.05 | 289.83 | 292.05 | 0.4M |
| 2025-07-02 | 285.33 | 288.66 | 284.12 | 288.53 | 0.3M |
| 2025-07-01 | 283.99 | 288.46 | 282.45 | 285.23 | 0.5M |
| 2025-06-30 | 286.63 | 286.85 | 285.17 | 285.86 | 0.3M |
| 2025-06-27 | 286.00 | 287.54 | 282.80 | 285.01 | 0.7M |
| 2025-06-26 | 281.47 | 284.87 | 281.10 | 284.60 | 0.3M |
| 2025-06-25 | 284.26 | 284.35 | 279.95 | 280.10 | 0.3M |
| 2025-06-24 | 281.16 | 283.99 | 279.98 | 283.60 | 0.2M |
| 2025-06-23 | 274.87 | 278.91 | 272.16 | 278.91 | 0.5M |
| 2025-06-20 | 278.73 | 279.12 | 275.05 | 276.15 | 0.3M |
| 2025-06-18 | 275.40 | 279.13 | 274.68 | 276.84 | 0.5M |
| 2025-06-17 | 276.28 | 278.22 | 275.30 | 275.32 | 0.3M |
| 2025-06-16 | 277.52 | 279.86 | 276.71 | 278.33 | 0.5M |
| 2025-06-13 | 276.25 | 278.81 | 274.25 | 274.97 | 0.5M |
| 2025-06-12 | 279.81 | 281.24 | 279.26 | 280.53 | 0.3M |
| 2025-06-11 | 284.70 | 285.11 | 281.41 | 281.96 | 0.3M |
| 2025-06-10 | 283.53 | 284.62 | 281.83 | 282.71 | 0.4M |
| 2025-06-09 | 283.56 | 283.74 | 281.23 | 281.89 | 0.3M |
| 2025-06-06 | 280.28 | 281.20 | 279.05 | 280.58 | 0.3M |
| 2025-06-05 | 276.20 | 278.20 | 274.15 | 276.21 | 0.6M |
| 2025-06-04 | 276.29 | 277.73 | 275.14 | 275.80 | 0.2M |
| 2025-06-03 | 272.87 | 276.97 | 272.05 | 276.33 | 0.5M |
| 2025-06-02 | 270.23 | 271.72 | 266.77 | 271.72 | 0.4M |
| 2025-05-30 | 269.63 | 271.31 | 267.40 | 269.62 | 0.4M |
| 2025-05-29 | 273.20 | 273.20 | 269.26 | 270.80 | 0.4M |
| 2025-05-28 | 273.75 | 273.75 | 270.25 | 270.59 | 0.3M |
| 2025-05-27 | 270.71 | 273.43 | 268.89 | 273.06 | 0.4M |
| 2025-05-23 | 262.49 | 267.56 | 262.24 | 266.73 | 0.5M |
| 2025-05-22 | 265.76 | 268.86 | 264.73 | 267.23 | 0.4M |
| 2025-05-21 | 271.28 | 272.85 | 266.39 | 267.07 | 0.3M |
| 2025-05-20 | 273.65 | 275.18 | 272.69 | 274.71 | 0.3M |
| 2025-05-19 | 270.50 | 274.20 | 270.18 | 273.97 | 0.4M |
| 2025-05-16 | 271.84 | 275.52 | 271.84 | 275.16 | 0.3M |
| 2025-05-15 | 270.15 | 272.14 | 268.18 | 271.98 | 0.4M |
| 2025-05-14 | 272.55 | 273.43 | 270.64 | 271.11 | 0.3M |
| 2025-05-13 | 273.07 | 274.27 | 271.93 | 272.95 | 0.5M |
| 2025-05-12 | 272.49 | 273.57 | 268.09 | 271.60 | 0.9M |
| 2025-05-09 | 262.85 | 264.09 | 260.52 | 261.67 | 0.5M |
| 2025-05-08 | 260.11 | 264.86 | 258.46 | 262.46 | 0.6M |
| 2025-05-07 | 257.81 | 258.39 | 255.22 | 257.19 | 0.2M |
| 2025-05-06 | 256.07 | 258.73 | 255.09 | 256.27 | 0.3M |
| 2025-05-05 | 259.53 | 261.75 | 258.29 | 259.99 | 0.5M |
| 2025-05-02 | 258.93 | 262.87 | 258.92 | 261.57 | 0.3M |
| 2025-05-01 | 256.02 | 257.89 | 252.90 | 255.32 | 0.4M |
| 2025-04-30 | 250.93 | 254.57 | 248.24 | 253.55 | 0.3M |
| 2025-04-29 | 252.38 | 256.14 | 251.03 | 255.04 | 0.5M |
| 2025-04-28 | 253.47 | 255.30 | 250.05 | 253.28 | 0.5M |
| 2025-04-25 | 250.10 | 252.53 | 248.76 | 252.41 | 0.3M |
| 2025-04-24 | 246.60 | 252.14 | 245.76 | 251.66 | 0.5M |
| 2025-04-23 | 248.97 | 252.57 | 245.32 | 245.89 | 0.3M |
| 2025-04-22 | 237.99 | 241.98 | 237.63 | 241.05 | 0.4M |
| 2025-04-21 | 238.52 | 238.62 | 232.30 | 234.76 | 1.1M |
| 2025-04-17 | 238.84 | 241.70 | 237.44 | 240.86 | 0.3M |
| 2025-04-16 | 240.76 | 241.32 | 235.55 | 239.16 | 0.4M |
| 2025-04-15 | 242.25 | 245.60 | 241.10 | 242.55 | 0.4M |
| 2025-04-14 | 244.85 | 244.85 | 238.06 | 242.51 | 0.5M |
| 2025-04-11 | 234.78 | 240.20 | 231.22 | 239.98 | 0.7M |
| 2025-04-10 | 238.08 | 239.61 | 228.84 | 235.53 | 0.8M |
| 2025-04-09 | 221.37 | 248.69 | 220.69 | 245.49 | 1.8M |
| 2025-04-08 | 239.74 | 239.87 | 221.01 | 224.16 | 0.9M |
| 2025-04-07 | 222.62 | 242.73 | 219.19 | 230.80 | 1.9M |
| 2025-04-04 | 234.33 | 236.76 | 226.22 | 232.32 | 0.9M |
| 2025-04-03 | 248.06 | 249.91 | 242.37 | 243.75 | 0.6M |
| 2025-04-02 | 251.55 | 261.63 | 251.37 | 260.51 | 0.2M |
| 2025-04-01 | 254.85 | 257.91 | 251.99 | 255.66 | 0.3M |
| 2025-03-31 | 252.74 | 256.78 | 249.35 | 255.53 | 0.8M |
| 2025-03-28 | 262.25 | 262.88 | 256.10 | 257.60 | 0.4M |
| 2025-03-27 | 264.25 | 265.92 | 262.21 | 263.14 | 0.6M |
| 2025-03-26 | 269.72 | 270.08 | 263.77 | 264.82 | 0.4M |
| 2025-03-25 | 270.36 | 270.73 | 268.23 | 269.43 | 0.3M |
| 2025-03-24 | 267.26 | 270.86 | 267.26 | 270.57 | 0.4M |
| 2025-03-21 | 260.96 | 263.66 | 259.73 | 262.96 | 0.4M |
| 2025-03-20 | 263.32 | 267.31 | 263.24 | 264.26 | 0.5M |
| 2025-03-19 | 261.62 | 267.89 | 261.56 | 266.32 | 1.0M |
| 2025-03-18 | 262.69 | 263.17 | 260.29 | 261.28 | 0.4M |
| 2025-03-17 | 261.03 | 265.91 | 261.03 | 264.74 | 0.3M |
| 2025-03-14 | 257.95 | 261.45 | 256.66 | 261.24 | 0.4M |
| 2025-03-13 | 259.26 | 259.26 | 253.00 | 254.58 | 0.6M |
| 2025-03-12 | 262.09 | 262.78 | 257.16 | 259.08 | 0.4M |
| 2025-03-11 | 257.61 | 261.76 | 254.73 | 258.62 | 0.6M |
| 2025-03-10 | 260.84 | 262.27 | 254.58 | 257.55 | 0.7M |
| 2025-03-07 | 262.47 | 265.87 | 257.86 | 264.30 | 0.5M |
| 2025-03-06 | 264.95 | 268.43 | 261.96 | 263.23 | 0.5M |
| 2025-03-05 | 265.45 | 269.42 | 263.93 | 268.98 | 0.4M |
| 2025-03-04 | 263.74 | 270.09 | 260.24 | 265.67 | 0.6M |
| 2025-03-03 | 277.90 | 278.83 | 265.92 | 267.60 | 1.7M |
| 2025-02-28 | 271.84 | 276.85 | 270.72 | 276.80 | 0.4M |
| 2025-02-27 | 280.04 | 280.15 | 273.23 | 273.56 | 0.2M |
| 2025-02-26 | 280.10 | 283.40 | 278.55 | 279.30 | 0.4M |
| 2025-02-25 | 279.84 | 281.28 | 275.10 | 278.21 | 0.3M |
| 2025-02-24 | 283.99 | 283.99 | 278.06 | 280.50 | 0.3M |
| 2025-02-21 | 295.68 | 295.68 | 282.73 | 283.19 | 0.7M |
| 2025-02-20 | 296.51 | 296.85 | 291.90 | 293.76 | 0.3M |
| 2025-02-19 | 295.45 | 297.88 | 295.03 | 296.62 | 0.3M |
| 2025-02-18 | 295.90 | 298.06 | 295.03 | 297.31 | 0.4M |
| 2025-02-14 | 296.69 | 297.43 | 294.54 | 295.57 | 0.1M |
| 2025-02-13 | 294.21 | 295.88 | 292.11 | 295.67 | 0.2M |
| 2025-02-12 | 289.44 | 293.05 | 288.65 | 292.13 | 0.3M |
| 2025-02-11 | 295.00 | 295.65 | 293.10 | 293.74 | 0.3M |
| 2025-02-10 | 297.77 | 298.37 | 296.25 | 297.57 | 0.2M |
| 2025-02-07 | 300.04 | 301.32 | 295.46 | 296.20 | 0.2M |
| 2025-02-06 | 302.54 | 302.70 | 297.68 | 299.53 | 0.3M |
| 2025-02-05 | 298.98 | 301.87 | 298.23 | 301.21 | 0.2M |
| 2025-02-04 | 293.80 | 298.12 | 293.64 | 297.55 | 0.2M |
| 2025-02-03 | 288.92 | 295.52 | 288.87 | 294.01 | 0.3M |
| 2025-01-31 | 300.15 | 302.14 | 295.77 | 296.91 | 0.3M |
| 2025-01-30 | 298.70 | 301.53 | 297.75 | 299.67 | 0.4M |
| 2025-01-29 | 297.12 | 298.60 | 294.31 | 296.18 | 0.3M |
| 2025-01-28 | 295.64 | 297.67 | 293.92 | 296.57 | 0.1M |
| 2025-01-27 | 295.68 | 299.50 | 292.52 | 294.78 | 1.0M |
| 2025-01-24 | 302.21 | 303.28 | 300.04 | 300.73 | 0.3M |
| 2025-01-23 | 298.94 | 302.92 | 297.94 | 302.92 | 0.3M |
| 2025-01-22 | 301.23 | 302.85 | 300.22 | 300.98 | 0.2M |
| 2025-01-21 | 297.41 | 301.93 | 296.41 | 301.78 | 0.4M |
| 2025-01-17 | 296.71 | 296.76 | 294.02 | 294.66 | 0.3M |
| 2025-01-16 | 292.86 | 294.44 | 291.21 | 293.41 | 0.5M |
| 2025-01-15 | 294.34 | 294.75 | 291.44 | 292.61 | 0.4M |
| 2025-01-14 | 288.21 | 288.82 | 283.75 | 286.70 | 0.3M |
| 2025-01-13 | 281.16 | 284.68 | 279.54 | 284.37 | 0.6M |
| 2025-01-10 | 285.97 | 286.33 | 282.99 | 284.84 | 0.5M |
| 2025-01-08 | 290.68 | 291.54 | 287.11 | 291.25 | 0.3M |
| 2025-01-07 | 296.95 | 298.17 | 290.51 | 293.02 | 0.2M |
| 2025-01-06 | 296.79 | 297.95 | 294.67 | 295.17 | 0.5M |
| 2025-01-03 | 290.04 | 294.95 | 290.04 | 294.78 | 0.2M |
| 2025-01-02 | 290.04 | 292.69 | 286.70 | 288.80 | 0.3M |