284.95
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 271.50 | 284.95 | 270.00 | 284.95 | 0.0M |
| 2025-09-26 | 262.90 | 268.45 | 259.50 | 267.55 | 0.0M |
| 2025-09-25 | 272.35 | 272.70 | 261.10 | 263.15 | 0.0M |
| 2025-09-24 | 275.75 | 278.50 | 273.30 | 274.85 | 0.0M |
| 2025-09-23 | 281.75 | 283.85 | 269.30 | 270.75 | 0.0M |
| 2025-09-22 | 289.45 | 290.35 | 278.70 | 281.40 | 0.0M |
| 2025-09-19 | 292.25 | 296.65 | 287.70 | 292.40 | 0.0M |
| 2025-09-18 | 275.35 | 298.45 | 274.00 | 291.05 | 0.0M |
| 2025-09-17 | 276.20 | 278.00 | 263.15 | 270.95 | 0.0M |
| 2025-09-16 | 279.50 | 283.55 | 271.50 | 276.70 | 0.0M |
| 2025-09-15 | 276.65 | 278.95 | 272.70 | 278.70 | 0.0M |
| 2025-09-12 | 279.65 | 280.60 | 273.65 | 275.90 | 0.0M |
| 2025-09-11 | 270.70 | 277.85 | 269.70 | 276.15 | 0.0M |
| 2025-09-10 | 271.10 | 280.45 | 267.10 | 269.75 | 0.0M |
| 2025-09-09 | 258.00 | 272.80 | 257.25 | 272.30 | 0.0M |
| 2025-09-08 | 255.10 | 261.05 | 252.90 | 257.20 | 0.0M |
| 2025-09-05 | 264.75 | 268.20 | 249.55 | 255.00 | 0.0M |
| 2025-09-04 | 258.25 | 264.30 | 257.60 | 262.85 | 0.0M |
| 2025-09-03 | 260.65 | 263.50 | 258.20 | 259.20 | 0.0M |
| 2025-09-02 | 261.05 | 265.70 | 254.25 | 261.60 | 0.0M |
| 2025-09-01 | 258.40 | 261.65 | 255.50 | 261.00 | 0.0M |
| 2025-08-29 | 263.05 | 264.00 | 257.60 | 260.15 | 0.0M |
| 2025-08-28 | 267.00 | 270.65 | 262.40 | 264.60 | 0.0M |
| 2025-08-27 | 265.25 | 268.60 | 264.30 | 265.65 | 0.0M |
| 2025-08-26 | 263.00 | 265.25 | 257.65 | 264.85 | 0.0M |
| 2025-08-25 | 268.05 | 269.95 | 261.05 | 263.80 | 0.0M |
| 2025-08-22 | 259.75 | 274.95 | 256.05 | 272.85 | 0.0M |
| 2025-08-21 | 260.95 | 262.30 | 256.50 | 258.50 | 0.0M |
| 2025-08-20 | 258.45 | 262.90 | 250.10 | 261.35 | 0.0M |
| 2025-08-19 | 273.45 | 275.35 | 258.70 | 259.65 | 0.0M |
| 2025-08-18 | 269.35 | 277.95 | 263.05 | 274.95 | 0.0M |
| 2025-08-15 | 279.35 | 280.45 | 269.30 | 271.70 | 0.0M |
| 2025-08-14 | 282.15 | 283.15 | 270.85 | 279.05 | 0.0M |
| 2025-08-13 | 276.85 | 294.75 | 274.50 | 279.70 | 0.0M |
| 2025-08-12 | 276.00 | 283.70 | 269.55 | 276.25 | 0.0M |
| 2025-08-11 | 282.35 | 287.40 | 273.95 | 275.75 | 0.0M |
| 2025-08-08 | 268.75 | 270.20 | 258.65 | 266.75 | 0.0M |
| 2025-08-07 | 260.30 | 273.20 | 259.25 | 266.95 | 0.0M |
| 2025-08-06 | 259.50 | 262.60 | 252.55 | 260.50 | 0.0M |
| 2025-08-05 | 274.55 | 276.30 | 257.05 | 257.55 | 0.0M |
| 2025-08-04 | 273.75 | 279.75 | 268.85 | 275.40 | 0.0M |
| 2025-08-01 | 297.90 | 300.80 | 269.60 | 272.40 | 0.1M |
| 2025-07-31 | 335.55 | 341.05 | 330.80 | 330.80 | 0.0M |
| 2025-07-30 | 322.35 | 336.45 | 322.05 | 329.90 | 0.0M |
| 2025-07-29 | 326.65 | 333.50 | 316.85 | 321.25 | 0.0M |
| 2025-07-28 | 341.05 | 343.30 | 323.10 | 327.60 | 0.0M |
| 2025-07-25 | 332.75 | 338.95 | 329.55 | 333.70 | 0.0M |
| 2025-07-24 | 338.65 | 344.55 | 332.65 | 337.50 | 0.0M |
| 2025-07-23 | 344.55 | 346.60 | 328.95 | 337.45 | 0.0M |
| 2025-07-22 | 354.05 | 360.75 | 337.55 | 344.85 | 0.0M |
| 2025-07-21 | 365.40 | 372.00 | 354.20 | 354.20 | 0.0M |
| 2025-07-18 | 364.80 | 381.25 | 349.50 | 361.40 | 0.1M |
| 2025-07-17 | 342.25 | 359.00 | 341.05 | 354.65 | 0.0M |
| 2025-07-16 | 334.55 | 348.35 | 333.65 | 342.20 | 0.0M |
| 2025-07-15 | 333.00 | 344.20 | 322.20 | 334.50 | 0.0M |
| 2025-07-14 | 337.15 | 340.65 | 332.45 | 337.05 | 0.0M |
| 2025-07-11 | 340.50 | 342.75 | 323.35 | 330.50 | 0.1M |
| 2025-07-10 | 317.35 | 332.70 | 315.85 | 332.70 | 0.1M |
| 2025-07-09 | 300.25 | 319.05 | 300.25 | 318.60 | 0.0M |
| 2025-07-08 | 302.00 | 315.00 | 297.55 | 302.30 | 0.0M |
| 2025-07-07 | 300.00 | 309.90 | 298.90 | 304.15 | 0.0M |
| 2025-07-04 | 302.00 | 303.00 | 297.45 | 297.55 | 0.0M |
| 2025-07-03 | 300.00 | 304.40 | 296.95 | 303.25 | 0.0M |
| 2025-07-02 | 287.25 | 302.75 | 287.25 | 300.10 | 0.0M |
| 2025-07-01 | 293.55 | 299.20 | 283.70 | 284.50 | 0.0M |
| 2025-06-30 | 303.05 | 307.00 | 295.30 | 297.95 | 0.0M |
| 2025-06-27 | 320.80 | 322.30 | 296.35 | 301.95 | 0.1M |
| 2025-06-26 | 308.15 | 325.45 | 300.25 | 319.80 | 0.1M |
| 2025-06-25 | 295.30 | 317.95 | 295.30 | 304.90 | 0.1M |
| 2025-06-24 | 269.75 | 300.00 | 267.65 | 296.80 | 0.1M |
| 2025-06-23 | 264.20 | 272.20 | 255.45 | 265.85 | 0.1M |
| 2025-06-20 | 252.20 | 269.40 | 251.00 | 267.25 | 0.1M |
| 2025-06-19 | 255.80 | 256.85 | 242.40 | 247.80 | 0.1M |
| 2025-06-18 | 221.70 | 260.95 | 219.05 | 257.20 | 0.1M |
| 2025-06-17 | 223.00 | 224.80 | 216.70 | 221.75 | 0.0M |
| 2025-06-16 | 213.20 | 227.45 | 212.00 | 226.05 | 0.0M |
| 2025-06-13 | 203.95 | 210.50 | 201.10 | 210.50 | 0.0M |
| 2025-06-12 | 215.80 | 216.00 | 206.65 | 208.45 | 0.0M |
| 2025-06-11 | 224.80 | 226.50 | 217.00 | 218.35 | 0.0M |
| 2025-06-10 | 225.80 | 228.55 | 220.65 | 224.00 | 0.0M |
| 2025-06-09 | 222.30 | 226.30 | 220.05 | 223.35 | 0.0M |
| 2025-06-06 | 215.50 | 224.85 | 215.25 | 220.40 | 0.0M |
| 2025-06-05 | 225.05 | 231.00 | 210.15 | 213.25 | 0.0M |
| 2025-06-04 | 227.95 | 231.85 | 222.80 | 224.00 | 0.0M |
| 2025-06-03 | 217.25 | 229.15 | 216.50 | 227.95 | 0.0M |
| 2025-06-02 | 216.40 | 218.70 | 212.60 | 214.85 | 0.0M |
| 2025-05-30 | 220.05 | 220.30 | 215.05 | 217.65 | 0.0M |
| 2025-05-29 | 232.30 | 233.80 | 218.50 | 218.75 | 0.0M |
| 2025-05-28 | 235.00 | 235.70 | 224.60 | 225.90 | 0.0M |
| 2025-05-27 | 232.50 | 238.75 | 232.50 | 235.80 | 0.0M |
| 2025-05-26 | 233.55 | 240.00 | 229.55 | 232.50 | 0.0M |
| 2025-05-23 | 240.65 | 241.40 | 229.45 | 231.90 | 0.0M |
| 2025-05-22 | 234.95 | 245.45 | 231.35 | 240.85 | 0.1M |
| 2025-05-21 | 232.50 | 237.90 | 227.30 | 229.00 | 0.0M |
| 2025-05-20 | 236.05 | 240.65 | 228.50 | 231.75 | 0.0M |
| 2025-05-19 | 231.70 | 237.70 | 226.20 | 235.45 | 0.0M |
| 2025-05-16 | 219.15 | 241.90 | 216.25 | 239.05 | 0.0M |
| 2025-05-15 | 233.45 | 233.45 | 215.10 | 218.40 | 0.1M |
| 2025-05-14 | 231.10 | 236.55 | 224.70 | 236.55 | 0.1M |
| 2025-05-13 | 205.20 | 232.50 | 202.45 | 229.75 | 0.1M |
| 2025-05-12 | 182.02 | 191.50 | 181.60 | 185.64 | 0.0M |
| 2025-05-09 | 178.50 | 189.98 | 176.74 | 176.86 | 0.1M |
| 2025-05-08 | 178.80 | 187.68 | 178.18 | 184.22 | 0.0M |
| 2025-05-07 | 175.82 | 177.18 | 170.66 | 173.76 | 0.0M |
| 2025-05-06 | 176.78 | 176.78 | 170.22 | 173.76 | 0.0M |
| 2025-05-05 | 177.98 | 179.22 | 175.52 | 176.48 | 0.0M |
| 2025-05-02 | 180.48 | 183.82 | 178.18 | 181.66 | 0.0M |
| 2025-04-30 | 180.88 | 181.78 | 172.74 | 178.44 | 0.0M |
| 2025-04-29 | 180.00 | 182.78 | 178.48 | 180.96 | 0.0M |
| 2025-04-28 | 182.80 | 185.98 | 173.14 | 179.84 | 0.0M |
| 2025-04-25 | 180.56 | 185.74 | 179.00 | 184.16 | 0.0M |
| 2025-04-24 | 170.94 | 179.40 | 166.62 | 178.80 | 0.0M |
| 2025-04-23 | 171.02 | 176.86 | 168.56 | 172.38 | 0.0M |
| 2025-04-22 | 153.50 | 168.96 | 152.48 | 165.44 | 0.0M |
| 2025-04-17 | 153.00 | 156.18 | 150.94 | 154.00 | 0.0M |
| 2025-04-16 | 150.10 | 153.76 | 148.10 | 150.90 | 0.0M |
| 2025-04-15 | 156.04 | 158.80 | 153.02 | 155.42 | 0.0M |
| 2025-04-14 | 160.00 | 160.60 | 151.66 | 156.54 | 0.0M |
| 2025-04-11 | 151.30 | 157.68 | 147.10 | 155.14 | 0.0M |
| 2025-04-10 | 158.00 | 161.42 | 142.26 | 151.56 | 0.0M |
| 2025-04-09 | 132.48 | 167.98 | 132.00 | 161.90 | 0.0M |
| 2025-04-08 | 146.28 | 153.56 | 134.86 | 138.36 | 0.0M |
| 2025-04-07 | 129.80 | 152.38 | 122.22 | 144.34 | 0.1M |
| 2025-04-04 | 151.00 | 157.50 | 134.50 | 146.64 | 0.0M |
| 2025-04-03 | 159.48 | 159.88 | 148.10 | 154.52 | 0.0M |
| 2025-04-02 | 160.78 | 169.00 | 157.50 | 168.20 | 0.0M |
| 2025-04-01 | 159.62 | 163.60 | 156.38 | 161.64 | 0.0M |
| 2025-03-31 | 159.00 | 160.58 | 151.80 | 158.78 | 0.0M |
| 2025-03-28 | 173.98 | 173.98 | 159.76 | 160.92 | 0.0M |
| 2025-03-27 | 184.00 | 184.00 | 174.04 | 175.40 | 0.0M |
| 2025-03-26 | 187.68 | 190.72 | 178.68 | 179.44 | 0.0M |
| 2025-03-25 | 187.00 | 191.24 | 183.80 | 188.84 | 0.0M |
| 2025-03-24 | 182.20 | 188.44 | 179.42 | 187.40 | 0.0M |
| 2025-03-21 | 176.06 | 176.06 | 169.72 | 175.30 | 0.0M |
| 2025-03-20 | 177.00 | 178.92 | 171.28 | 175.32 | 0.0M |
| 2025-03-19 | 168.00 | 177.56 | 167.00 | 174.50 | 0.0M |
| 2025-03-18 | 170.00 | 173.00 | 163.76 | 165.42 | 0.0M |
| 2025-03-17 | 166.44 | 177.08 | 165.10 | 172.50 | 0.0M |
| 2025-03-14 | 166.00 | 171.62 | 165.02 | 167.78 | 0.0M |
| 2025-03-13 | 173.98 | 177.00 | 163.28 | 164.66 | 0.0M |
| 2025-03-12 | 177.00 | 182.04 | 168.74 | 174.96 | 0.0M |
| 2025-03-11 | 168.00 | 178.98 | 166.00 | 175.46 | 0.0M |
| 2025-03-10 | 193.00 | 193.00 | 163.56 | 167.54 | 0.1M |
| 2025-03-07 | 197.44 | 204.00 | 190.62 | 200.10 | 0.0M |
| 2025-03-06 | 209.05 | 209.85 | 197.44 | 198.56 | 0.0M |
| 2025-03-05 | 203.05 | 206.85 | 193.48 | 206.30 | 0.0M |
| 2025-03-04 | 193.98 | 206.40 | 184.22 | 200.40 | 0.1M |
| 2025-03-03 | 229.00 | 231.95 | 194.52 | 196.16 | 0.1M |
| 2025-02-28 | 193.24 | 208.25 | 190.24 | 208.25 | 0.1M |
| 2025-02-27 | 208.95 | 212.60 | 199.68 | 200.50 | 0.0M |
| 2025-02-26 | 206.00 | 208.15 | 198.72 | 202.65 | 0.0M |
| 2025-02-25 | 211.50 | 212.05 | 195.12 | 202.70 | 0.1M |
| 2025-02-24 | 227.05 | 230.75 | 213.80 | 216.75 | 0.0M |
| 2025-02-21 | 244.05 | 259.40 | 224.60 | 225.25 | 0.0M |
| 2025-02-20 | 250.05 | 253.25 | 239.90 | 244.10 | 0.0M |
| 2025-02-19 | 255.55 | 258.35 | 247.15 | 248.05 | 0.0M |
| 2025-02-18 | 259.75 | 266.20 | 249.50 | 252.85 | 0.0M |
| 2025-02-17 | 260.45 | 264.05 | 259.55 | 260.35 | 0.0M |
| 2025-02-14 | 282.00 | 286.95 | 260.75 | 261.60 | 0.1M |
| 2025-02-13 | 269.85 | 288.55 | 267.05 | 285.15 | 0.1M |
| 2025-02-12 | 259.65 | 266.85 | 255.05 | 264.45 | 0.0M |
| 2025-02-11 | 273.95 | 274.85 | 257.05 | 257.85 | 0.0M |
| 2025-02-10 | 269.50 | 276.85 | 266.50 | 271.35 | 0.0M |
| 2025-02-07 | 261.45 | 273.25 | 261.00 | 266.90 | 0.0M |
| 2025-02-06 | 269.15 | 274.50 | 259.40 | 260.40 | 0.0M |
| 2025-02-05 | 266.70 | 273.05 | 264.30 | 264.35 | 0.0M |
| 2025-02-04 | 271.55 | 278.20 | 268.10 | 270.00 | 0.0M |
| 2025-02-03 | 257.00 | 280.40 | 256.15 | 276.10 | 0.1M |
| 2025-01-31 | 289.80 | 293.15 | 277.00 | 280.95 | 0.0M |
| 2025-01-30 | 282.95 | 293.25 | 281.10 | 288.20 | 0.0M |
| 2025-01-29 | 272.55 | 282.40 | 267.00 | 279.80 | 0.0M |
| 2025-01-28 | 270.75 | 272.95 | 264.55 | 269.80 | 0.0M |
| 2025-01-27 | 268.00 | 276.00 | 253.05 | 265.20 | 0.1M |
| 2025-01-24 | 287.00 | 295.20 | 283.60 | 284.50 | 0.0M |
| 2025-01-23 | 280.00 | 291.70 | 275.45 | 284.25 | 0.1M |
| 2025-01-22 | 281.00 | 286.15 | 274.75 | 283.90 | 0.0M |
| 2025-01-21 | 280.05 | 290.25 | 263.50 | 282.60 | 0.1M |
| 2025-01-20 | 293.00 | 299.00 | 282.05 | 290.30 | 0.1M |
| 2025-01-17 | 278.60 | 290.95 | 277.85 | 287.15 | 0.0M |
| 2025-01-16 | 268.95 | 276.80 | 261.30 | 273.70 | 0.0M |
| 2025-01-15 | 248.55 | 270.15 | 247.45 | 267.00 | 0.0M |
| 2025-01-14 | 248.95 | 256.85 | 243.95 | 247.75 | 0.0M |
| 2025-01-13 | 248.25 | 249.65 | 235.50 | 245.50 | 0.0M |
| 2025-01-10 | 252.50 | 255.70 | 242.05 | 252.50 | 0.0M |
| 2025-01-09 | 253.90 | 253.90 | 245.05 | 247.95 | 0.0M |
| 2025-01-08 | 251.70 | 258.20 | 245.75 | 252.35 | 0.0M |
| 2025-01-07 | 275.05 | 276.95 | 251.45 | 255.55 | 0.0M |
| 2025-01-06 | 271.70 | 282.75 | 262.50 | 277.35 | 0.0M |
| 2025-01-03 | 250.95 | 262.95 | 249.50 | 262.70 | 0.0M |
| 2025-01-02 | 246.70 | 254.75 | 243.45 | 250.25 | 0.1M |