355.25
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 12:00 | 377.10 | 377.10 | 377.10 | 377.10 | 28.5K |
| 12:05 | 377.10 | 377.10 | 376.55 | 376.95 | 0.1K |
| 12:10 | 376.75 | 377.50 | 376.65 | 376.65 | 0.4K |
| 12:15 | 377.25 | 378.40 | 377.25 | 378.40 | 2.9K |
| 12:20 | 378.65 | 379.65 | 378.00 | 378.95 | 1.7K |
| 12:25 | 378.85 | 382.95 | 378.85 | 382.70 | 12.1K |
| 12:30 | 382.30 | 382.70 | 380.65 | 381.00 | 4.5K |
| 12:35 | 381.50 | 381.50 | 380.85 | 380.90 | 1.1K |
| 12:40 | 381.35 | 381.35 | 380.70 | 381.25 | 0.2K |
| 12:45 | 381.30 | 381.85 | 380.85 | 381.70 | 0.5K |
| 12:50 | 381.10 | 382.25 | 381.00 | 381.50 | 2.8K |
| 12:55 | 381.25 | 381.50 | 381.00 | 381.00 | 0.3K |
| 13:00 | 381.00 | 381.35 | 381.00 | 381.05 | 0.3K |
| 13:05 | 381.05 | 381.35 | 380.80 | 381.00 | 0.5K |
| 13:10 | 381.35 | 381.35 | 380.80 | 381.25 | 0.5K |
| 13:15 | 381.25 | 381.25 | 380.50 | 380.55 | 0.0K |
| 13:20 | 381.05 | 381.10 | 380.00 | 380.40 | 0.6K |
| 13:25 | 380.30 | 380.80 | 379.75 | 380.30 | 1.0K |
| 13:30 | 379.75 | 380.15 | 379.75 | 380.15 | 0.2K |
| 13:35 | 380.20 | 380.20 | 379.65 | 379.70 | 0.2K |
| 13:40 | 379.80 | 379.80 | 379.70 | 379.70 | 0.1K |
| 13:45 | 380.10 | 380.15 | 379.70 | 379.70 | 0.2K |
| 13:50 | 380.25 | 380.25 | 379.70 | 380.05 | 0.1K |
| 13:55 | 379.75 | 380.20 | 379.70 | 379.75 | 0.4K |
| 14:00 | 380.20 | 380.20 | 379.70 | 379.70 | 0.5K |
| 14:05 | 380.00 | 380.15 | 379.60 | 379.60 | 0.4K |
| 14:10 | 379.80 | 380.15 | 379.45 | 380.00 | 0.7K |
| 14:15 | 379.75 | 380.15 | 379.55 | 379.70 | 0.1K |
| 14:20 | 379.65 | 379.95 | 379.65 | 379.65 | 0.4K |
| 14:25 | 379.75 | 380.00 | 379.60 | 379.75 | 1.0K |
| 14:30 | 379.70 | 379.95 | 379.50 | 379.80 | 0.1K |
| 14:35 | 379.45 | 380.35 | 379.40 | 379.90 | 1.4K |
| 14:40 | 379.60 | 380.15 | 379.45 | 379.70 | 1.0K |
| 14:45 | 379.65 | 380.00 | 379.50 | 380.00 | 0.5K |
| 14:50 | 379.60 | 380.10 | 379.45 | 380.10 | 0.7K |
| 14:55 | 380.10 | 381.25 | 379.90 | 381.25 | 2.4K |
| 15:00 | 381.00 | 381.30 | 380.70 | 380.75 | 1.5K |
| 15:05 | 380.85 | 381.25 | 379.20 | 379.20 | 0.7K |
| 15:10 | 379.20 | 380.00 | 379.00 | 379.35 | 2.1K |
| 15:15 | 378.65 | 378.65 | 376.85 | 377.25 | 0.9K |
| 15:20 | 377.15 | 377.20 | 376.30 | 377.00 | 0.6K |
| 15:25 | 376.60 | 379.10 | 376.50 | 379.10 | 0.6K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 358.65 | 362.55 | 353.75 | 355.25 | 0.0M |
| 2025-09-26 | 373.00 | 373.00 | 357.00 | 358.35 | 0.0M |
| 2025-09-25 | 374.45 | 374.45 | 370.05 | 373.10 | 0.0M |
| 2025-09-24 | 381.05 | 382.00 | 373.80 | 375.10 | 0.0M |
| 2025-09-23 | 381.95 | 388.00 | 378.50 | 381.05 | 0.1M |
| 2025-09-22 | 370.55 | 382.95 | 370.55 | 379.10 | 0.1M |
| 2025-09-19 | 374.10 | 376.25 | 373.00 | 374.90 | 0.0M |
| 2025-09-18 | 377.30 | 378.45 | 373.15 | 374.15 | 0.0M |
| 2025-09-17 | 375.75 | 379.90 | 375.30 | 377.05 | 0.1M |
| 2025-09-16 | 366.65 | 379.05 | 366.65 | 376.90 | 0.2M |
| 2025-09-15 | 367.55 | 375.15 | 365.25 | 369.80 | 0.1M |
| 2025-09-12 | 370.00 | 371.95 | 364.95 | 368.95 | 0.0M |
| 2025-09-11 | 357.95 | 369.00 | 354.60 | 367.55 | 0.1M |
| 2025-09-10 | 358.00 | 358.30 | 352.20 | 356.15 | 0.0M |
| 2025-09-09 | 351.70 | 356.90 | 349.05 | 356.05 | 0.1M |
| 2025-09-08 | 354.80 | 361.15 | 346.65 | 351.70 | 0.1M |
| 2025-09-05 | 344.00 | 350.95 | 341.25 | 348.20 | 0.0M |
| 2025-09-04 | 354.45 | 359.15 | 342.20 | 344.20 | 0.1M |
| 2025-09-03 | 351.85 | 351.90 | 344.20 | 346.10 | 0.0M |
| 2025-09-02 | 327.35 | 356.50 | 327.35 | 351.90 | 0.3M |
| 2025-09-01 | 322.00 | 332.90 | 319.55 | 332.20 | 0.0M |
| 2025-08-29 | 324.05 | 324.05 | 318.25 | 320.55 | 0.0M |
| 2025-08-28 | 317.55 | 323.80 | 317.55 | 321.05 | 0.0M |
| 2025-08-26 | 326.40 | 327.80 | 318.75 | 320.70 | 0.0M |
| 2025-08-25 | 326.45 | 333.35 | 325.70 | 326.35 | 0.1M |
| 2025-08-22 | 329.00 | 329.65 | 324.20 | 325.10 | 0.0M |
| 2025-08-21 | 333.60 | 334.60 | 328.50 | 329.30 | 0.0M |
| 2025-08-20 | 332.00 | 333.60 | 328.55 | 330.00 | 0.0M |
| 2025-08-19 | 330.95 | 332.00 | 325.45 | 330.05 | 0.0M |
| 2025-08-18 | 314.75 | 332.00 | 314.75 | 325.45 | 0.1M |
| 2025-08-14 | 316.85 | 316.85 | 311.10 | 311.85 | 0.0M |
| 2025-08-13 | 320.10 | 320.10 | 312.15 | 313.75 | 0.0M |
| 2025-08-12 | 321.05 | 322.00 | 313.00 | 313.80 | 0.1M |
| 2025-08-11 | 337.95 | 337.95 | 318.70 | 319.85 | 0.0M |
| 2025-08-08 | 330.65 | 347.85 | 318.05 | 327.55 | 0.2M |
| 2025-08-07 | 321.00 | 325.50 | 315.50 | 324.15 | 0.0M |
| 2025-08-06 | 326.80 | 328.00 | 319.10 | 321.55 | 0.0M |
| 2025-08-05 | 326.75 | 332.70 | 325.30 | 326.75 | 0.0M |
| 2025-08-04 | 331.00 | 332.30 | 327.65 | 330.45 | 0.0M |
| 2025-08-01 | 335.50 | 340.50 | 328.30 | 329.30 | 0.0M |
| 2025-07-31 | 334.05 | 339.40 | 331.95 | 335.40 | 0.0M |
| 2025-07-30 | 343.55 | 347.35 | 340.90 | 341.50 | 0.0M |
| 2025-07-29 | 340.75 | 344.50 | 335.30 | 343.40 | 0.0M |
| 2025-07-28 | 350.15 | 350.15 | 338.50 | 339.50 | 0.1M |
| 2025-07-25 | 352.05 | 353.50 | 344.05 | 345.05 | 0.0M |
| 2025-07-24 | 355.65 | 358.70 | 352.70 | 353.45 | 0.0M |
| 2025-07-23 | 353.65 | 356.55 | 350.10 | 353.65 | 0.0M |
| 2025-07-22 | 358.60 | 363.15 | 352.35 | 353.00 | 0.0M |
| 2025-07-21 | 368.75 | 368.75 | 357.25 | 358.75 | 0.1M |
| 2025-07-18 | 375.15 | 378.50 | 368.05 | 369.50 | 0.0M |
| 2025-07-17 | 368.35 | 381.95 | 367.55 | 375.95 | 0.1M |
| 2025-07-16 | 372.85 | 372.85 | 366.05 | 366.85 | 0.0M |
| 2025-07-15 | 366.15 | 373.70 | 366.15 | 371.40 | 0.0M |
| 2025-07-14 | 363.45 | 368.00 | 360.80 | 366.00 | 0.0M |
| 2025-07-11 | 371.10 | 371.10 | 362.00 | 362.90 | 0.0M |
| 2025-07-10 | 376.75 | 376.75 | 367.30 | 369.55 | 0.0M |
| 2025-07-09 | 370.35 | 379.90 | 369.25 | 372.85 | 0.0M |
| 2025-07-08 | 367.05 | 374.40 | 362.70 | 371.05 | 0.1M |
| 2025-07-07 | 367.00 | 373.90 | 364.30 | 368.70 | 0.1M |
| 2025-07-04 | 368.55 | 369.40 | 364.00 | 368.05 | 0.0M |
| 2025-07-03 | 369.85 | 369.85 | 364.45 | 368.50 | 0.0M |
| 2025-07-02 | 352.00 | 369.85 | 352.00 | 366.90 | 0.1M |
| 2025-07-01 | 356.35 | 358.00 | 355.20 | 356.25 | 0.0M |
| 2025-06-30 | 357.50 | 358.60 | 355.05 | 356.50 | 0.0M |
| 2025-06-27 | 355.05 | 361.50 | 354.00 | 357.15 | 0.0M |
| 2025-06-26 | 363.25 | 363.25 | 352.75 | 355.50 | 0.0M |
| 2025-06-25 | 351.25 | 363.00 | 347.95 | 356.45 | 0.1M |
| 2025-06-24 | 346.25 | 350.60 | 344.45 | 345.75 | 0.0M |
| 2025-06-23 | 349.95 | 354.10 | 341.55 | 342.40 | 0.1M |
| 2025-06-20 | 353.05 | 358.05 | 347.85 | 350.50 | 0.0M |
| 2025-06-19 | 360.05 | 370.25 | 352.10 | 353.45 | 0.1M |
| 2025-06-18 | 356.65 | 366.30 | 356.65 | 364.05 | 0.0M |
| 2025-06-17 | 367.45 | 370.60 | 362.05 | 362.50 | 0.0M |
| 2025-06-16 | 358.90 | 369.20 | 355.35 | 368.20 | 0.0M |
| 2025-06-13 | 365.55 | 371.40 | 364.10 | 367.60 | 0.1M |
| 2025-06-12 | 382.75 | 385.90 | 372.10 | 375.65 | 0.1M |
| 2025-06-11 | 380.40 | 384.75 | 376.60 | 380.55 | 0.1M |
| 2025-06-10 | 386.65 | 386.65 | 380.05 | 381.55 | 0.0M |
| 2025-06-09 | 369.15 | 384.70 | 369.15 | 382.50 | 0.1M |
| 2025-06-06 | 373.85 | 373.85 | 368.35 | 368.90 | 0.0M |
| 2025-06-05 | 370.05 | 377.80 | 370.05 | 371.80 | 0.0M |
| 2025-06-04 | 368.50 | 376.10 | 368.30 | 372.75 | 0.0M |
| 2025-06-03 | 377.25 | 378.45 | 365.25 | 367.80 | 0.1M |
| 2025-06-02 | 372.15 | 383.90 | 370.75 | 377.10 | 0.1M |
| 2025-05-30 | 377.90 | 377.90 | 371.00 | 373.20 | 0.0M |
| 2025-05-29 | 379.95 | 380.75 | 375.15 | 376.40 | 0.0M |
| 2025-05-28 | 373.05 | 383.50 | 373.00 | 376.10 | 0.1M |
| 2025-05-27 | 376.50 | 380.80 | 375.05 | 376.05 | 0.0M |
| 2025-05-26 | 383.10 | 389.95 | 376.00 | 378.80 | 0.1M |
| 2025-05-23 | 383.45 | 389.50 | 379.85 | 382.85 | 0.2M |
| 2025-05-22 | 384.00 | 390.35 | 376.85 | 382.80 | 0.4M |
| 2025-05-21 | 340.20 | 400.00 | 333.55 | 394.10 | 2.0M |
| 2025-05-20 | 359.95 | 359.95 | 346.60 | 347.95 | 0.0M |
| 2025-05-19 | 353.35 | 356.50 | 347.15 | 353.90 | 0.1M |
| 2025-05-16 | 342.05 | 354.95 | 340.00 | 351.30 | 0.1M |
| 2025-05-15 | 343.10 | 346.00 | 339.25 | 340.35 | 0.0M |
| 2025-05-14 | 337.00 | 345.25 | 333.40 | 344.25 | 0.1M |
| 2025-05-13 | 331.30 | 336.90 | 330.00 | 333.90 | 0.0M |
| 2025-05-12 | 331.15 | 338.60 | 328.90 | 334.75 | 0.1M |
| 2025-05-09 | 316.30 | 324.20 | 313.60 | 322.90 | 0.1M |
| 2025-05-08 | 328.55 | 340.00 | 321.95 | 324.10 | 0.1M |
| 2025-05-07 | 310.05 | 327.75 | 310.05 | 326.75 | 0.1M |
| 2025-05-06 | 320.15 | 327.55 | 308.25 | 311.80 | 0.1M |
| 2025-05-05 | 312.65 | 323.00 | 312.65 | 320.65 | 0.1M |
| 2025-05-02 | 311.65 | 317.80 | 307.80 | 310.80 | 0.1M |
| 2025-04-30 | 307.80 | 321.80 | 302.20 | 310.90 | 0.1M |
| 2025-04-29 | 303.05 | 312.85 | 303.05 | 307.20 | 0.0M |
| 2025-04-28 | 310.00 | 310.35 | 303.50 | 307.35 | 0.0M |
| 2025-04-25 | 318.50 | 319.00 | 306.00 | 310.35 | 0.1M |
| 2025-04-24 | 311.85 | 316.30 | 309.10 | 315.05 | 0.1M |
| 2025-04-23 | 313.40 | 314.85 | 306.90 | 309.80 | 0.0M |
| 2025-04-22 | 314.20 | 314.60 | 307.00 | 311.85 | 0.0M |
| 2025-04-21 | 308.00 | 312.15 | 305.05 | 311.30 | 0.1M |
| 2025-04-17 | 303.95 | 309.70 | 300.75 | 307.10 | 0.0M |
| 2025-04-16 | 294.55 | 305.05 | 294.55 | 303.40 | 0.1M |
| 2025-04-15 | 292.80 | 307.45 | 286.65 | 301.05 | 0.1M |
| 2025-04-11 | 289.85 | 289.85 | 274.55 | 283.90 | 0.0M |
| 2025-04-09 | 274.70 | 274.70 | 265.70 | 272.05 | 0.0M |
| 2025-04-08 | 264.10 | 273.85 | 264.10 | 272.85 | 0.1M |
| 2025-04-07 | 231.65 | 268.95 | 231.65 | 264.65 | 0.1M |
| 2025-04-04 | 298.40 | 298.40 | 276.00 | 278.75 | 0.1M |
| 2025-04-03 | 282.05 | 294.10 | 282.05 | 292.85 | 0.1M |
| 2025-04-02 | 287.40 | 288.80 | 278.10 | 288.10 | 0.1M |
| 2025-04-01 | 277.95 | 286.50 | 277.45 | 284.45 | 0.0M |
| 2025-03-28 | 285.40 | 290.85 | 276.00 | 277.75 | 0.1M |
| 2025-03-27 | 282.00 | 288.00 | 279.60 | 284.45 | 0.1M |
| 2025-03-26 | 288.05 | 291.00 | 281.70 | 282.90 | 0.0M |
| 2025-03-25 | 298.95 | 300.70 | 287.45 | 289.40 | 0.1M |
| 2025-03-24 | 297.35 | 300.50 | 295.50 | 297.10 | 0.1M |
| 2025-03-21 | 286.65 | 297.70 | 283.10 | 294.80 | 0.1M |
| 2025-03-20 | 286.80 | 289.00 | 282.65 | 285.70 | 0.0M |
| 2025-03-19 | 274.00 | 284.00 | 273.95 | 282.15 | 0.1M |
| 2025-03-18 | 264.20 | 272.50 | 264.20 | 271.75 | 0.1M |
| 2025-03-17 | 268.05 | 269.95 | 262.55 | 263.70 | 0.1M |
| 2025-03-13 | 271.05 | 271.95 | 266.70 | 267.95 | 0.0M |
| 2025-03-12 | 269.05 | 274.50 | 269.05 | 271.05 | 0.0M |
| 2025-03-11 | 270.75 | 272.85 | 265.10 | 269.25 | 0.1M |
| 2025-03-10 | 279.10 | 286.25 | 269.15 | 271.75 | 0.1M |
| 2025-03-07 | 275.90 | 283.80 | 272.05 | 279.65 | 0.1M |
| 2025-03-06 | 270.05 | 273.80 | 266.70 | 273.00 | 0.2M |
| 2025-03-05 | 264.45 | 272.20 | 257.05 | 269.40 | 0.5M |
| 2025-03-04 | 253.40 | 263.15 | 249.85 | 260.40 | 0.1M |
| 2025-03-03 | 265.35 | 267.20 | 243.35 | 253.45 | 0.3M |
| 2025-02-28 | 268.35 | 272.20 | 259.30 | 265.15 | 0.1M |
| 2025-02-27 | 283.95 | 286.40 | 271.90 | 273.40 | 0.0M |
| 2025-02-25 | 291.60 | 291.60 | 281.90 | 283.25 | 0.0M |
| 2025-02-24 | 294.10 | 294.10 | 284.40 | 287.65 | 0.0M |
| 2025-02-21 | 298.05 | 298.95 | 287.50 | 291.75 | 0.1M |
| 2025-02-20 | 292.95 | 296.65 | 286.20 | 295.10 | 0.0M |
| 2025-02-19 | 283.40 | 288.95 | 279.40 | 287.65 | 0.0M |
| 2025-02-18 | 289.65 | 289.65 | 274.15 | 282.90 | 0.1M |
| 2025-02-17 | 285.00 | 285.00 | 275.35 | 282.70 | 0.1M |
| 2025-02-14 | 296.95 | 296.95 | 281.85 | 285.50 | 0.1M |
| 2025-02-13 | 292.90 | 295.95 | 292.40 | 293.45 | 0.0M |
| 2025-02-12 | 295.05 | 295.05 | 286.00 | 292.85 | 0.1M |
| 2025-02-11 | 300.00 | 300.70 | 290.60 | 295.25 | 0.1M |
| 2025-02-10 | 306.05 | 307.90 | 298.45 | 299.65 | 0.0M |
| 2025-02-07 | 313.95 | 313.95 | 303.85 | 305.10 | 0.0M |
| 2025-02-06 | 310.05 | 312.75 | 306.95 | 310.90 | 0.0M |
| 2025-02-05 | 301.20 | 315.00 | 296.30 | 311.90 | 0.2M |
| 2025-02-04 | 314.80 | 317.00 | 306.20 | 313.55 | 0.1M |
| 2025-02-03 | 322.00 | 322.00 | 309.35 | 310.80 | 0.0M |
| 2025-02-01 | 323.35 | 328.25 | 313.65 | 324.25 | 0.0M |
| 2025-01-31 | 313.05 | 321.25 | 312.00 | 317.10 | 0.0M |
| 2025-01-30 | 328.95 | 328.95 | 312.25 | 313.00 | 0.0M |
| 2025-01-29 | 313.05 | 321.90 | 308.95 | 315.40 | 0.0M |
| 2025-01-28 | 319.55 | 323.40 | 306.00 | 307.55 | 0.1M |
| 2025-01-27 | 339.55 | 340.00 | 317.20 | 319.50 | 0.0M |
| 2025-01-24 | 349.35 | 351.15 | 341.00 | 341.60 | 0.0M |
| 2025-01-23 | 346.60 | 350.50 | 343.85 | 349.00 | 0.0M |
| 2025-01-22 | 364.65 | 364.65 | 345.05 | 346.50 | 0.0M |
| 2025-01-21 | 362.60 | 363.40 | 356.15 | 357.90 | 0.0M |
| 2025-01-20 | 361.00 | 363.00 | 358.00 | 361.55 | 0.0M |
| 2025-01-17 | 364.75 | 364.75 | 358.55 | 359.60 | 0.0M |
| 2025-01-16 | 368.95 | 368.95 | 359.70 | 361.20 | 0.0M |
| 2025-01-15 | 370.95 | 370.95 | 361.95 | 363.40 | 0.0M |
| 2025-01-14 | 353.05 | 364.75 | 353.05 | 362.45 | 0.0M |
| 2025-01-13 | 355.10 | 359.50 | 349.65 | 354.00 | 0.1M |
| 2025-01-10 | 370.50 | 371.25 | 359.45 | 363.15 | 0.0M |
| 2025-01-09 | 371.05 | 375.05 | 370.00 | 370.90 | 0.0M |
| 2025-01-08 | 376.05 | 377.75 | 369.80 | 374.85 | 0.0M |
| 2025-01-07 | 368.75 | 377.85 | 368.75 | 374.10 | 0.0M |
| 2025-01-06 | 388.00 | 390.00 | 370.45 | 371.80 | 0.1M |
| 2025-01-03 | 388.95 | 393.50 | 386.00 | 387.55 | 0.0M |
| 2025-01-02 | 387.15 | 390.70 | 386.05 | 389.10 | 0.0M |
| 2025-01-01 | 385.05 | 391.95 | 385.05 | 387.00 | 0.0M |