234.28
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 | 241.25 | 240.67 | 233.21 | 234.28 | 56.5M |
| 2025-09-25 | 246.22 | 246.22 | 241.00 | 241.76 | 41.9M |
| 2025-09-24 | 249.00 | 249.00 | 244.38 | 244.76 | 11.5M |
| 2025-09-23 | 250.17 | 251.70 | 248.87 | 249.76 | 8.4M |
| 2025-09-22 | 250.00 | 251.72 | 247.51 | 249.99 | 15.3M |
| 2025-09-19 | 256.98 | 257.26 | 255.00 | 255.94 | 8.9M |
| 2025-09-18 | 257.00 | 260.00 | 255.88 | 256.82 | 5.1M |
| 2025-09-17 | 252.98 | 255.50 | 252.98 | 254.03 | 4.3M |
| 2025-09-16 | 250.97 | 254.30 | 249.79 | 253.75 | 1.9M |
| 2025-09-15 | 250.57 | 251.29 | 249.33 | 250.97 | 3.0M |
| 2025-09-12 | 254.99 | 255.70 | 250.80 | 251.72 | 2.6M |
| 2025-09-11 | 254.97 | 255.31 | 252.00 | 253.86 | 2.9M |
| 2025-09-10 | 249.79 | 256.75 | 249.79 | 255.56 | 5.1M |
| 2025-09-09 | 245.45 | 249.39 | 245.16 | 248.83 | 4.4M |
| 2025-09-08 | 245.00 | 245.26 | 241.70 | 242.01 | 1.6M |
| 2025-09-05 | 245.70 | 245.89 | 239.80 | 243.03 | 1.7M |
| 2025-09-04 | 249.00 | 249.00 | 243.85 | 244.22 | 1.6M |
| 2025-09-03 | 249.52 | 249.63 | 246.80 | 247.82 | 1.2M |
| 2025-09-02 | 248.11 | 250.80 | 247.28 | 249.32 | 1.1M |
| 2025-09-01 | 248.01 | 250.44 | 247.53 | 247.94 | 1.0M |
| 2025-08-29 | 247.41 | 249.48 | 246.21 | 246.76 | 2.1M |
| 2025-08-28 | 250.29 | 250.41 | 247.12 | 248.72 | 29.9M |
| 2025-08-26 | 251.55 | 253.00 | 250.06 | 250.57 | 33.0M |
| 2025-08-25 | 248.50 | 256.00 | 248.50 | 252.24 | 68.1M |
| 2025-08-22 | 250.88 | 253.39 | 247.15 | 247.60 | 46.8M |
| 2025-08-21 | 250.65 | 251.20 | 248.69 | 249.41 | 9.5M |
| 2025-08-20 | 244.83 | 251.50 | 243.80 | 250.12 | 10.7M |
| 2025-08-19 | 244.00 | 245.59 | 242.85 | 245.17 | 4.3M |
| 2025-08-18 | 246.00 | 246.18 | 242.67 | 243.86 | 8.2M |
| 2025-08-14 | 241.21 | 247.10 | 241.21 | 244.69 | 7.9M |
| 2025-08-13 | 241.40 | 241.66 | 239.30 | 240.28 | 5.4M |
| 2025-08-12 | 241.80 | 245.60 | 240.39 | 240.74 | 3.8M |
| 2025-08-11 | 239.20 | 241.30 | 238.60 | 240.89 | 0.9M |
| 2025-08-08 | 240.81 | 242.23 | 238.90 | 239.08 | 1.0M |
| 2025-08-07 | 238.20 | 241.99 | 237.58 | 241.49 | 1.2M |
| 2025-08-06 | 243.62 | 243.62 | 238.38 | 238.78 | 1.4M |
| 2025-08-05 | 244.26 | 245.86 | 243.19 | 244.41 | 1.0M |
| 2025-08-04 | 240.51 | 246.00 | 240.51 | 245.34 | 0.7M |
| 2025-08-01 | 246.00 | 246.40 | 241.00 | 241.45 | 1.4M |
| 2025-07-31 | 247.70 | 250.40 | 245.30 | 248.25 | 21.5M |
| 2025-07-30 | 251.75 | 251.75 | 248.90 | 249.50 | 37.8M |
| 2025-07-29 | 246.70 | 251.85 | 245.90 | 251.35 | 45.3M |
| 2025-07-28 | 250.70 | 251.75 | 246.60 | 247.15 | 45.5M |
| 2025-07-25 | 255.40 | 256.85 | 250.25 | 251.55 | 12.5M |
| 2025-07-24 | 258.15 | 258.60 | 255.50 | 256.55 | 6.3M |
| 2025-07-23 | 255.65 | 257.30 | 254.10 | 256.70 | 3.5M |
| 2025-07-22 | 257.70 | 257.70 | 255.05 | 255.35 | 3.2M |
| 2025-07-21 | 263.40 | 263.40 | 255.90 | 256.60 | 7.4M |
| 2025-07-18 | 263.00 | 268.00 | 262.20 | 263.40 | 6.7M |
| 2025-07-17 | 261.00 | 261.75 | 256.00 | 257.95 | 2.6M |
| 2025-07-16 | 255.50 | 261.85 | 254.90 | 260.70 | 2.4M |
| 2025-07-15 | 252.00 | 258.40 | 250.90 | 256.20 | 2.2M |
| 2025-07-14 | 256.60 | 256.60 | 249.65 | 252.40 | 2.7M |
| 2025-07-11 | 258.25 | 259.35 | 254.95 | 255.55 | 2.8M |
| 2025-07-10 | 264.95 | 265.60 | 261.45 | 262.20 | 2.2M |
| 2025-07-09 | 268.75 | 268.75 | 263.80 | 265.60 | 4.2M |
| 2025-07-08 | 269.95 | 272.00 | 269.25 | 271.10 | 0.8M |
| 2025-07-07 | 270.60 | 271.55 | 269.40 | 269.75 | 0.6M |
| 2025-07-04 | 268.40 | 271.70 | 268.40 | 271.10 | 1.0M |
| 2025-07-03 | 269.30 | 271.50 | 268.00 | 268.20 | 1.2M |
| 2025-07-02 | 266.90 | 269.95 | 265.80 | 267.80 | 0.7M |
| 2025-07-01 | 266.30 | 269.50 | 265.25 | 266.25 | 0.5M |
| 2025-06-30 | 266.71 | 267.50 | 264.92 | 267.03 | 0.7M |
| 2025-06-27 | 270.50 | 270.60 | 267.36 | 267.89 | 0.9M |
| 2025-06-26 | 269.59 | 271.53 | 268.01 | 269.29 | 17.8M |
| 2025-06-25 | 266.96 | 270.60 | 266.96 | 269.69 | 31.6M |
| 2025-06-24 | 267.50 | 269.95 | 266.25 | 266.43 | 34.1M |
| 2025-06-23 | 268.25 | 268.25 | 262.70 | 264.54 | 29.7M |
| 2025-06-20 | 265.00 | 267.82 | 263.50 | 266.57 | 7.1M |
| 2025-06-19 | 264.00 | 266.80 | 263.02 | 265.79 | 5.1M |
| 2025-06-18 | 264.19 | 266.40 | 262.52 | 262.79 | 1.9M |
| 2025-06-17 | 263.39 | 266.16 | 262.94 | 264.30 | 2.6M |
| 2025-06-16 | 260.65 | 263.95 | 259.62 | 262.89 | 4.5M |
| 2025-06-13 | 258.58 | 263.70 | 255.41 | 261.20 | 2.5M |
| 2025-06-12 | 260.90 | 265.00 | 258.11 | 260.61 | 3.3M |
| 2025-06-11 | 257.50 | 263.39 | 255.67 | 261.01 | 3.5M |
| 2025-06-10 | 254.51 | 257.70 | 253.74 | 256.31 | 2.2M |
| 2025-06-09 | 251.76 | 255.39 | 251.46 | 253.55 | 1.6M |
| 2025-06-06 | 250.08 | 251.92 | 249.06 | 250.84 | 0.9M |
| 2025-06-05 | 249.30 | 251.55 | 248.75 | 250.08 | 1.1M |
| 2025-06-04 | 248.99 | 250.78 | 248.46 | 249.24 | 0.7M |
| 2025-06-03 | 250.00 | 251.34 | 247.23 | 248.10 | 1.1M |
| 2025-06-02 | 248.36 | 250.50 | 246.80 | 249.85 | 0.7M |
| 2025-05-30 | 251.08 | 251.33 | 249.60 | 250.31 | 0.6M |
| 2025-05-29 | 249.35 | 252.07 | 248.70 | 250.97 | 27.3M |
| 2025-05-28 | 250.61 | 251.20 | 247.50 | 247.70 | 31.7M |
| 2025-05-27 | 251.19 | 251.57 | 249.00 | 249.53 | 34.3M |
| 2025-05-26 | 249.46 | 251.50 | 249.00 | 251.06 | 36.5M |
| 2025-05-23 | 247.16 | 251.68 | 247.01 | 249.03 | 8.0M |
| 2025-05-22 | 249.74 | 250.83 | 246.40 | 247.59 | 6.2M |
| 2025-05-21 | 251.69 | 253.62 | 249.78 | 252.26 | 2.6M |
| 2025-05-20 | 253.51 | 256.10 | 251.18 | 251.65 | 3.8M |
| 2025-05-19 | 256.11 | 256.11 | 252.34 | 252.90 | 3.3M |
| 2025-05-16 | 258.03 | 258.03 | 255.38 | 256.11 | 2.5M |
| 2025-05-15 | 254.90 | 258.55 | 252.65 | 257.70 | 3.9M |
| 2025-05-14 | 253.30 | 255.50 | 252.74 | 254.79 | 2.1M |
| 2025-05-13 | 259.28 | 259.28 | 252.27 | 253.07 | 2.7M |
| 2025-05-12 | 246.28 | 260.00 | 246.28 | 259.28 | 6.0M |
| 2025-05-09 | 239.00 | 244.00 | 238.97 | 243.11 | 1.6M |
| 2025-05-08 | 245.00 | 246.76 | 241.00 | 241.92 | 1.4M |
| 2025-05-07 | 239.37 | 244.98 | 239.24 | 244.65 | 1.2M |
| 2025-05-06 | 244.82 | 246.25 | 241.94 | 242.24 | 0.9M |
| 2025-05-05 | 244.80 | 247.77 | 242.90 | 244.28 | 1.9M |
| 2025-05-02 | 244.00 | 247.61 | 242.41 | 243.59 | 3.9M |
| 2025-04-30 | 242.85 | 244.75 | 241.00 | 242.45 | 1.2M |
| 2025-04-29 | 243.40 | 244.90 | 241.05 | 242.95 | 2.7M |
| 2025-04-28 | 239.75 | 241.95 | 238.90 | 241.40 | 1.5M |
| 2025-04-25 | 243.15 | 245.65 | 238.10 | 240.60 | 2.7M |
| 2025-04-24 | 243.95 | 244.25 | 241.05 | 242.90 | 30.3M |
| 2025-04-23 | 236.10 | 243.95 | 235.00 | 242.75 | 66.4M |
| 2025-04-22 | 236.55 | 236.85 | 232.55 | 232.85 | 47.7M |
| 2025-04-21 | 236.00 | 239.25 | 235.10 | 236.55 | 59.4M |
| 2025-04-17 | 233.70 | 236.10 | 229.50 | 235.65 | 33.8M |
| 2025-04-16 | 240.00 | 245.90 | 238.85 | 245.10 | 8.8M |
| 2025-04-15 | 240.60 | 241.90 | 238.50 | 241.40 | 5.7M |
| 2025-04-11 | 240.00 | 243.70 | 235.75 | 237.15 | 4.2M |
| 2025-04-09 | 240.00 | 240.00 | 232.20 | 235.10 | 4.4M |
| 2025-04-08 | 246.60 | 248.05 | 243.00 | 245.80 | 2.1M |
| 2025-04-07 | 231.00 | 243.40 | 228.30 | 242.40 | 3.2M |
| 2025-04-04 | 251.70 | 252.50 | 245.10 | 246.65 | 2.6M |
| 2025-04-03 | 256.95 | 259.40 | 254.10 | 255.25 | 2.4M |
| 2025-04-02 | 261.90 | 264.50 | 260.75 | 263.45 | 1.1M |
| 2025-04-01 | 260.00 | 262.00 | 258.45 | 261.35 | 1.2M |
| 2025-03-28 | 270.20 | 270.40 | 259.90 | 261.65 | 3.0M |
| 2025-03-27 | 268.25 | 272.55 | 267.85 | 271.25 | 27.9M |
| 2025-03-26 | 271.10 | 271.10 | 266.00 | 266.45 | 25.2M |
| 2025-03-25 | 270.95 | 274.30 | 268.95 | 269.90 | 35.0M |
| 2025-03-24 | 267.00 | 271.75 | 264.25 | 269.20 | 32.3M |
| 2025-03-21 | 262.45 | 268.45 | 260.20 | 264.55 | 24.1M |
| 2025-03-20 | 269.25 | 273.65 | 266.85 | 267.50 | 8.8M |
| 2025-03-19 | 262.85 | 266.40 | 256.90 | 265.85 | 6.6M |
| 2025-03-18 | 263.00 | 263.55 | 260.80 | 262.60 | 3.1M |
| 2025-03-17 | 264.30 | 265.45 | 259.55 | 261.00 | 2.4M |
| 2025-03-13 | 269.60 | 270.60 | 263.35 | 264.30 | 3.0M |
| 2025-03-12 | 277.00 | 277.05 | 261.50 | 268.20 | 4.8M |
| 2025-03-11 | 276.50 | 278.75 | 272.70 | 277.85 | 1.9M |
| 2025-03-10 | 283.40 | 284.70 | 278.85 | 280.25 | 1.5M |
| 2025-03-07 | 285.25 | 287.45 | 282.60 | 284.15 | 1.8M |
| 2025-03-06 | 290.15 | 290.15 | 284.00 | 286.00 | 0.9M |
| 2025-03-05 | 281.00 | 288.00 | 280.35 | 285.65 | 0.9M |
| 2025-03-04 | 280.00 | 284.80 | 278.25 | 281.70 | 0.6M |
| 2025-03-03 | 281.60 | 288.30 | 281.60 | 285.50 | 1.0M |
| 2025-02-28 | 292.00 | 292.00 | 280.00 | 280.80 | 1.2M |
| 2025-02-27 | 294.60 | 296.25 | 291.65 | 294.60 | 21.4M |
| 2025-02-25 | 297.50 | 298.25 | 291.85 | 292.70 | 23.9M |
| 2025-02-24 | 302.90 | 304.00 | 294.95 | 296.75 | 35.7M |
| 2025-02-21 | 312.85 | 313.20 | 306.30 | 307.50 | 18.6M |
| 2025-02-20 | 313.30 | 315.75 | 312.25 | 314.30 | 6.7M |
| 2025-02-19 | 313.00 | 317.90 | 309.95 | 315.45 | 4.3M |
| 2025-02-18 | 307.45 | 314.20 | 307.45 | 313.65 | 2.7M |
| 2025-02-17 | 311.50 | 311.50 | 304.50 | 308.00 | 2.6M |
| 2025-02-14 | 311.85 | 313.70 | 307.05 | 310.60 | 1.2M |
| 2025-02-13 | 312.50 | 314.40 | 309.30 | 309.90 | 0.8M |
| 2025-02-12 | 314.15 | 316.10 | 310.15 | 312.45 | 1.1M |
| 2025-02-11 | 318.70 | 320.50 | 312.45 | 313.60 | 1.1M |
| 2025-02-10 | 318.40 | 322.30 | 317.50 | 319.70 | 0.8M |
| 2025-02-07 | 318.50 | 320.65 | 316.45 | 319.80 | 0.3M |
| 2025-02-06 | 321.00 | 324.80 | 317.30 | 320.10 | 0.8M |
| 2025-02-05 | 320.80 | 322.75 | 317.05 | 319.45 | 0.8M |
| 2025-02-04 | 318.85 | 320.45 | 315.50 | 318.35 | 1.0M |
| 2025-02-03 | 307.65 | 316.10 | 303.00 | 315.65 | 0.8M |
| 2025-02-01 | 314.45 | 314.45 | 306.70 | 308.10 | 0.6M |
| 2025-01-31 | 315.90 | 318.00 | 312.50 | 314.30 | 0.7M |
| 2025-01-30 | 313.05 | 314.95 | 307.85 | 311.15 | 29.7M |
| 2025-01-29 | 307.70 | 315.80 | 307.45 | 313.80 | 30.9M |
| 2025-01-28 | 307.45 | 309.45 | 303.75 | 305.05 | 32.4M |
| 2025-01-27 | 318.35 | 320.40 | 308.70 | 310.10 | 31.8M |
| 2025-01-24 | 321.00 | 324.00 | 318.15 | 321.40 | 9.2M |
| 2025-01-23 | 313.90 | 326.00 | 312.15 | 319.65 | 12.2M |
| 2025-01-22 | 301.75 | 311.95 | 301.40 | 311.05 | 7.2M |
| 2025-01-21 | 304.00 | 307.15 | 299.75 | 300.25 | 4.9M |
| 2025-01-20 | 298.10 | 307.20 | 298.10 | 302.70 | 7.1M |
| 2025-01-17 | 287.50 | 287.55 | 281.00 | 282.00 | 2.6M |
| 2025-01-16 | 297.90 | 298.00 | 288.20 | 288.85 | 2.4M |
| 2025-01-15 | 294.45 | 295.50 | 291.20 | 294.05 | 0.7M |
| 2025-01-14 | 293.55 | 295.45 | 287.80 | 294.50 | 1.5M |
| 2025-01-13 | 299.70 | 301.10 | 292.15 | 293.55 | 1.3M |
| 2025-01-10 | 297.00 | 305.30 | 297.00 | 302.35 | 2.0M |
| 2025-01-09 | 298.55 | 298.55 | 293.45 | 294.25 | 0.8M |
| 2025-01-08 | 293.65 | 299.80 | 291.65 | 299.20 | 1.2M |
| 2025-01-07 | 297.80 | 299.20 | 293.10 | 296.50 | 0.8M |
| 2025-01-06 | 297.55 | 299.75 | 293.40 | 296.55 | 1.0M |
| 2025-01-03 | 304.90 | 305.10 | 296.10 | 296.45 | 1.3M |
| 2025-01-02 | 301.60 | 307.20 | 300.00 | 306.25 | 0.7M |
| 2025-01-01 | 303.95 | 306.10 | 302.40 | 303.65 | 0.4M |