241.45
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 269.50 | 271.50 | 269.50 | 271.50 | 0.0M |
| 2023-12-28 | 269.00 | 271.00 | 267.00 | 270.60 | 0.0M |
| 2023-12-27 | 270.70 | 273.10 | 268.30 | 268.30 | 0.0M |
| 2023-12-22 | 272.20 | 272.20 | 272.20 | 272.20 | 0.0M |
| 2023-12-21 | 272.10 | 272.70 | 271.90 | 272.10 | 0.0M |
| 2023-12-20 | 270.30 | 271.80 | 270.30 | 271.80 | 0.0M |
| 2023-12-19 | 265.70 | 268.20 | 265.40 | 265.40 | 0.0M |
| 2023-12-18 | 266.30 | 266.40 | 266.30 | 266.40 | 0.0M |
| 2023-12-15 | 273.70 | 274.70 | 268.30 | 268.30 | 0.0M |
| 2023-12-14 | 272.00 | 272.40 | 265.80 | 271.80 | 0.0M |
| 2023-12-13 | 274.00 | 276.40 | 273.00 | 274.50 | 0.0M |
| 2023-12-12 | 281.70 | 282.00 | 276.00 | 276.00 | 0.0M |
| 2023-12-11 | 251.10 | 282.00 | 251.10 | 282.00 | 0.0M |
| 2023-12-08 | 236.60 | 236.60 | 236.10 | 236.20 | 0.0M |
| 2023-12-07 | 239.80 | 240.10 | 237.70 | 238.50 | 0.0M |
| 2023-12-06 | 240.00 | 240.40 | 237.50 | 237.50 | 0.0M |
| 2023-12-05 | 242.10 | 242.10 | 239.90 | 240.00 | 0.0M |
| 2023-12-04 | 249.10 | 249.10 | 242.50 | 242.50 | 0.0M |
| 2023-12-01 | 242.60 | 245.40 | 242.60 | 245.40 | 0.0M |
| 2023-11-30 | 243.10 | 243.10 | 239.70 | 239.70 | 0.0M |
| 2023-11-29 | 261.70 | 261.70 | 238.90 | 241.00 | 0.0M |
| 2023-11-28 | 260.60 | 262.90 | 260.60 | 262.90 | 0.0M |
| 2023-11-27 | 261.00 | 261.70 | 260.60 | 260.60 | 0.0M |
| 2023-11-24 | 263.50 | 263.50 | 263.30 | 263.30 | 0.0M |
| 2023-11-23 | 265.00 | 266.10 | 265.00 | 265.60 | 0.0M |
| 2023-11-22 | 264.20 | 264.80 | 261.80 | 263.90 | 0.0M |
| 2023-11-21 | 258.10 | 260.50 | 258.10 | 259.50 | 0.0M |
| 2023-11-20 | 258.30 | 260.60 | 258.20 | 260.60 | 0.0M |
| 2023-11-17 | 257.20 | 258.10 | 257.20 | 258.00 | 0.0M |
| 2023-11-16 | 259.80 | 260.00 | 259.00 | 259.70 | 0.0M |
| 2023-11-15 | 268.80 | 268.80 | 260.10 | 261.60 | 0.0M |
| 2023-11-14 | 273.60 | 273.60 | 265.00 | 268.80 | 0.0M |
| 2023-11-13 | 274.50 | 275.00 | 274.00 | 274.80 | 0.0M |
| 2023-11-10 | 272.60 | 272.60 | 270.40 | 270.40 | 0.0M |
| 2023-11-08 | 278.10 | 278.10 | 278.10 | 278.10 | 0.0M |
| 2023-11-07 | 284.30 | 287.80 | 273.80 | 273.80 | 0.0M |
| 2023-11-06 | 288.20 | 289.90 | 285.40 | 285.40 | 0.0M |
| 2023-11-03 | 299.20 | 299.20 | 293.40 | 293.60 | 0.0M |
| 2023-11-02 | 288.80 | 300.00 | 288.80 | 300.00 | 0.0M |
| 2023-11-01 | 294.20 | 294.20 | 292.80 | 293.40 | 0.0M |
| 2023-10-31 | 288.50 | 289.90 | 288.50 | 289.90 | 0.0M |
| 2023-10-30 | 287.40 | 287.50 | 287.40 | 287.50 | 0.0M |
| 2023-10-27 | 287.20 | 287.20 | 284.90 | 284.90 | 0.0M |
| 2023-10-26 | 285.80 | 286.10 | 285.80 | 286.10 | 0.0M |
| 2023-10-25 | 285.90 | 288.40 | 285.90 | 287.30 | 0.0M |
| 2023-10-24 | 286.80 | 286.80 | 286.80 | 286.80 | 0.0M |
| 2023-10-23 | 289.00 | 290.70 | 286.80 | 287.60 | 0.0M |
| 2023-10-20 | 294.40 | 294.40 | 288.50 | 288.50 | 0.0M |
| 2023-10-19 | 294.80 | 296.90 | 292.90 | 292.90 | 0.0M |
| 2023-10-18 | 294.20 | 298.10 | 294.10 | 296.30 | 0.0M |
| 2023-10-17 | 294.80 | 297.80 | 294.80 | 297.80 | 0.0M |
| 2023-10-16 | 289.30 | 295.30 | 289.30 | 295.30 | 0.0M |
| 2023-10-13 | 290.00 | 290.00 | 287.00 | 289.60 | 0.0M |
| 2023-10-12 | 282.90 | 282.90 | 282.90 | 282.90 | 0.0M |
| 2023-10-10 | 274.90 | 274.90 | 274.90 | 274.90 | 0.0M |
| 2023-10-09 | 273.00 | 273.50 | 270.60 | 273.30 | 0.0M |
| 2023-10-06 | 269.10 | 273.40 | 269.10 | 273.40 | 0.0M |
| 2023-10-05 | 269.60 | 271.60 | 269.40 | 269.40 | 0.0M |
| 2023-10-04 | 272.50 | 272.50 | 269.90 | 270.60 | 0.0M |
| 2023-10-03 | 273.00 | 273.00 | 273.00 | 273.00 | 0.0M |
| 2023-10-02 | 273.20 | 273.80 | 273.20 | 273.80 | 0.0M |
| 2023-09-29 | 270.70 | 270.70 | 270.70 | 270.70 | 0.0M |
| 2023-09-28 | 273.50 | 277.40 | 273.50 | 276.10 | 0.0M |
| 2023-09-27 | 275.60 | 275.60 | 274.40 | 274.40 | 0.0M |
| 2023-09-26 | 278.00 | 278.00 | 275.60 | 275.60 | 0.0M |
| 2023-09-25 | 274.00 | 277.50 | 274.00 | 277.50 | 0.0M |
| 2023-09-22 | 272.80 | 274.80 | 272.00 | 272.00 | 0.0M |
| 2023-09-21 | 268.40 | 272.50 | 268.00 | 272.50 | 0.0M |
| 2023-09-19 | 266.40 | 266.40 | 265.80 | 265.80 | 0.0M |
| 2023-09-18 | 265.00 | 265.90 | 265.00 | 265.90 | 0.0M |
| 2023-09-15 | 267.50 | 267.50 | 264.80 | 264.90 | 0.0M |
| 2023-09-14 | 267.30 | 267.30 | 265.50 | 265.50 | 0.0M |
| 2023-09-13 | 267.80 | 267.80 | 267.80 | 267.80 | 0.0M |
| 2023-09-12 | 264.00 | 269.40 | 264.00 | 267.60 | 0.0M |
| 2023-09-11 | 267.00 | 267.00 | 267.00 | 267.00 | 0.0M |
| 2023-09-08 | 263.60 | 263.60 | 263.60 | 263.60 | 0.0M |
| 2023-09-07 | 256.20 | 257.80 | 256.00 | 256.00 | 0.0M |
| 2023-09-06 | 257.10 | 257.10 | 257.10 | 257.10 | 0.0M |
| 2023-09-04 | 255.50 | 255.70 | 255.50 | 255.70 | 0.0M |
| 2023-09-01 | 256.40 | 257.30 | 255.80 | 257.30 | 0.0M |
| 2023-08-31 | 258.80 | 261.80 | 258.80 | 259.80 | 0.0M |
| 2023-08-30 | 260.40 | 260.40 | 260.40 | 260.40 | 0.0M |
| 2023-08-29 | 258.10 | 259.50 | 258.10 | 259.50 | 0.0M |
| 2023-08-28 | 257.70 | 258.10 | 257.70 | 258.10 | 0.0M |
| 2023-08-25 | 261.20 | 261.20 | 261.20 | 261.20 | 0.0M |
| 2023-08-24 | 259.00 | 259.00 | 259.00 | 259.00 | 0.0M |
| 2023-08-23 | 260.40 | 260.40 | 258.70 | 259.10 | 0.0M |
| 2023-08-22 | 256.70 | 259.00 | 256.70 | 259.00 | 0.0M |
| 2023-08-21 | 252.70 | 257.00 | 252.00 | 256.70 | 0.0M |
| 2023-08-18 | 251.10 | 254.00 | 250.30 | 254.00 | 0.0M |
| 2023-08-17 | 264.90 | 267.00 | 244.90 | 247.20 | 0.0M |
| 2023-08-16 | 267.30 | 267.30 | 267.30 | 267.30 | 0.0M |
| 2023-08-15 | 267.10 | 267.10 | 264.80 | 264.80 | 0.0M |
| 2023-08-14 | 263.80 | 267.00 | 263.80 | 267.00 | 0.0M |
| 2023-08-10 | 262.20 | 262.20 | 262.20 | 262.20 | 0.0M |
| 2023-08-07 | 262.60 | 263.60 | 262.60 | 263.60 | 0.0M |
| 2023-08-04 | 261.10 | 261.10 | 259.50 | 259.50 | 0.0M |
| 2023-08-03 | 260.70 | 262.10 | 260.70 | 262.10 | 0.0M |
| 2023-08-02 | 266.00 | 270.50 | 266.00 | 270.50 | 0.0M |
| 2023-08-01 | 267.30 | 267.30 | 267.30 | 267.30 | 0.0M |
| 2023-07-31 | 263.80 | 266.70 | 263.80 | 266.70 | 0.0M |
| 2023-07-28 | 264.00 | 264.30 | 264.00 | 264.30 | 0.0M |
| 2023-07-27 | 260.10 | 266.70 | 259.90 | 266.70 | 0.0M |
| 2023-07-26 | 267.10 | 267.10 | 267.10 | 267.10 | 0.0M |
| 2023-07-25 | 265.40 | 267.70 | 264.70 | 267.40 | 0.0M |
| 2023-07-24 | 265.90 | 265.90 | 263.90 | 263.90 | 0.0M |
| 2023-07-21 | 263.30 | 267.60 | 263.30 | 265.20 | 0.0M |
| 2023-07-20 | 259.90 | 264.00 | 259.90 | 264.00 | 0.0M |
| 2023-07-19 | 255.50 | 263.80 | 255.50 | 263.80 | 0.0M |
| 2023-07-17 | 251.90 | 252.00 | 250.00 | 250.10 | 0.0M |
| 2023-07-14 | 241.10 | 253.30 | 241.10 | 251.80 | 0.0M |
| 2023-07-13 | 240.40 | 242.10 | 238.80 | 241.10 | 0.0M |
| 2023-07-12 | 254.10 | 256.90 | 241.80 | 241.80 | 0.0M |
| 2023-07-11 | 253.70 | 256.50 | 253.60 | 256.50 | 0.0M |
| 2023-07-10 | 251.50 | 254.70 | 251.50 | 253.70 | 0.0M |
| 2023-07-07 | 257.00 | 257.30 | 254.60 | 254.60 | 0.0M |
| 2023-07-06 | 259.00 | 259.00 | 256.00 | 257.80 | 0.0M |
| 2023-07-05 | 258.20 | 258.20 | 257.20 | 257.20 | 0.0M |
| 2023-07-04 | 258.30 | 258.30 | 258.30 | 258.30 | 0.0M |
| 2023-07-03 | 258.40 | 258.40 | 254.50 | 254.50 | 0.0M |
| 2023-06-30 | 254.90 | 257.10 | 254.90 | 257.10 | 0.0M |
| 2023-06-29 | 250.50 | 255.00 | 249.20 | 255.00 | 0.0M |
| 2023-06-27 | 255.20 | 255.20 | 249.80 | 250.40 | 0.0M |
| 2023-06-26 | 251.00 | 254.10 | 251.00 | 254.10 | 0.0M |
| 2023-06-23 | 252.40 | 254.10 | 252.40 | 254.10 | 0.0M |
| 2023-06-22 | 247.40 | 249.50 | 247.40 | 249.00 | 0.0M |
| 2023-06-21 | 246.30 | 250.40 | 246.30 | 250.40 | 0.0M |
| 2023-06-20 | 245.80 | 249.80 | 245.80 | 249.80 | 0.0M |
| 2023-06-19 | 244.90 | 245.00 | 244.50 | 244.50 | 0.0M |
| 2023-06-16 | 247.10 | 247.10 | 244.80 | 244.80 | 0.0M |
| 2023-06-15 | 244.50 | 249.70 | 241.50 | 246.40 | 0.0M |
| 2023-06-14 | 248.30 | 248.30 | 236.70 | 244.10 | 0.0M |
| 2023-06-13 | 248.30 | 252.00 | 248.30 | 252.00 | 0.0M |
| 2023-06-12 | 245.90 | 249.80 | 245.00 | 249.70 | 0.0M |
| 2023-06-09 | 243.80 | 249.30 | 243.80 | 247.40 | 0.0M |
| 2023-06-08 | 243.30 | 247.60 | 243.30 | 247.60 | 0.0M |
| 2023-06-07 | 247.30 | 247.30 | 238.70 | 244.80 | 0.0M |
| 2023-06-06 | 245.80 | 251.00 | 244.10 | 245.10 | 0.0M |
| 2023-06-05 | 239.30 | 246.10 | 239.30 | 246.10 | 0.0M |
| 2023-06-02 | 237.10 | 240.80 | 237.00 | 240.80 | 0.0M |
| 2023-06-01 | 230.70 | 235.60 | 230.70 | 235.60 | 0.0M |
| 2023-05-31 | 229.60 | 229.60 | 229.60 | 229.60 | 0.0M |
| 2023-05-30 | 226.90 | 228.80 | 225.10 | 225.20 | 0.0M |
| 2023-05-29 | 229.00 | 229.40 | 229.00 | 229.40 | 0.0M |
| 2023-05-26 | 232.10 | 233.50 | 228.50 | 228.50 | 0.0M |
| 2023-05-25 | 231.80 | 231.80 | 227.80 | 229.40 | 0.0M |
| 2023-05-24 | 233.50 | 234.90 | 233.00 | 234.30 | 0.0M |
| 2023-05-23 | 235.70 | 237.50 | 233.70 | 233.70 | 0.0M |
| 2023-05-22 | 236.40 | 236.50 | 233.60 | 235.40 | 0.0M |
| 2023-05-19 | 239.60 | 239.60 | 237.30 | 237.30 | 0.0M |
| 2023-05-18 | 242.10 | 244.40 | 236.50 | 236.50 | 0.0M |
| 2023-05-17 | 235.60 | 241.50 | 235.60 | 241.50 | 0.0M |
| 2023-05-16 | 235.20 | 237.50 | 235.20 | 236.10 | 0.0M |
| 2023-05-15 | 237.60 | 238.90 | 234.40 | 234.40 | 0.0M |
| 2023-05-12 | 238.10 | 238.10 | 236.30 | 236.30 | 0.0M |
| 2023-05-11 | 240.50 | 240.50 | 237.70 | 237.70 | 0.0M |
| 2023-05-10 | 240.30 | 240.30 | 240.30 | 240.30 | 0.0M |
| 2023-05-09 | 241.40 | 244.80 | 241.40 | 243.40 | 0.0M |
| 2023-05-08 | 237.10 | 242.00 | 236.70 | 242.00 | 0.0M |
| 2023-05-05 | 221.00 | 237.90 | 221.00 | 237.50 | 0.0M |
| 2023-05-04 | 220.00 | 222.30 | 220.00 | 222.30 | 0.0M |
| 2023-05-03 | 224.40 | 224.40 | 224.40 | 224.40 | 0.0M |
| 2023-05-02 | 233.30 | 233.30 | 233.30 | 233.30 | 0.0M |
| 2023-04-28 | 227.80 | 229.30 | 227.40 | 227.40 | 0.0M |
| 2023-04-27 | 225.80 | 225.80 | 225.80 | 225.80 | 0.0M |
| 2023-04-26 | 228.50 | 231.10 | 223.50 | 223.50 | 0.0M |
| 2023-04-25 | 232.30 | 234.00 | 232.20 | 234.00 | 0.0M |
| 2023-04-24 | 229.90 | 231.60 | 229.70 | 231.60 | 0.0M |
| 2023-04-21 | 232.10 | 233.00 | 228.00 | 230.00 | 0.0M |
| 2023-04-19 | 236.70 | 236.70 | 231.40 | 233.70 | 0.0M |
| 2023-04-18 | 233.90 | 236.70 | 233.90 | 236.70 | 0.0M |
| 2023-04-17 | 237.10 | 237.10 | 234.10 | 235.30 | 0.0M |
| 2023-04-14 | 239.00 | 242.00 | 237.30 | 237.30 | 0.0M |
| 2023-04-13 | 236.50 | 240.10 | 235.90 | 240.10 | 0.0M |
| 2023-04-12 | 245.20 | 245.30 | 237.00 | 237.00 | 0.0M |
| 2023-04-11 | 242.30 | 243.80 | 242.30 | 243.50 | 0.0M |
| 2023-04-06 | 243.40 | 247.50 | 242.90 | 243.30 | 0.0M |
| 2023-04-05 | 234.70 | 244.60 | 234.70 | 244.60 | 0.0M |
| 2023-04-04 | 240.80 | 240.80 | 234.40 | 234.40 | 0.0M |
| 2023-04-03 | 241.50 | 241.60 | 239.10 | 241.20 | 0.0M |
| 2023-03-31 | 235.95 | 235.95 | 235.95 | 235.95 | 0.0M |
| 2023-03-30 | 233.85 | 233.85 | 229.50 | 231.35 | 0.0M |
| 2023-03-29 | 237.00 | 237.00 | 232.55 | 234.15 | 0.0M |
| 2023-03-28 | 243.55 | 243.55 | 235.75 | 236.65 | 0.0M |
| 2023-03-27 | 241.70 | 244.65 | 241.65 | 244.65 | 0.0M |
| 2023-03-24 | 235.20 | 240.45 | 235.20 | 240.45 | 0.0M |
| 2023-03-23 | 250.30 | 250.30 | 236.00 | 237.80 | 0.0M |
| 2023-03-21 | 253.85 | 255.70 | 253.85 | 255.70 | 0.0M |
| 2023-03-17 | 258.95 | 260.00 | 253.55 | 253.55 | 0.0M |
| 2023-03-16 | 253.90 | 257.00 | 253.90 | 257.00 | 0.0M |
| 2023-03-15 | 254.40 | 254.45 | 253.65 | 254.45 | 0.0M |
| 2023-03-14 | 255.15 | 255.15 | 253.90 | 253.95 | 0.0M |
| 2023-03-13 | 257.00 | 257.00 | 255.75 | 255.75 | 0.0M |
| 2023-03-10 | 256.50 | 256.50 | 253.85 | 253.85 | 0.0M |
| 2023-03-09 | 263.45 | 263.45 | 259.65 | 259.70 | 0.0M |
| 2023-03-08 | 266.20 | 266.20 | 263.80 | 263.85 | 0.0M |
| 2023-03-07 | 270.90 | 271.20 | 265.35 | 265.35 | 0.0M |
| 2023-03-06 | 271.15 | 271.15 | 269.70 | 270.00 | 0.0M |
| 2023-03-03 | 269.30 | 270.25 | 269.30 | 269.65 | 0.0M |
| 2023-03-02 | 273.00 | 273.00 | 273.00 | 273.00 | 0.0M |
| 2023-03-01 | 271.25 | 272.40 | 270.00 | 270.00 | 0.0M |
| 2023-02-28 | 280.10 | 280.10 | 274.75 | 274.75 | 0.0M |
| 2023-02-27 | 275.75 | 275.75 | 275.75 | 275.75 | 0.0M |
| 2023-02-24 | 278.25 | 280.00 | 278.25 | 280.00 | 0.0M |
| 2023-02-22 | 277.30 | 278.55 | 277.30 | 277.45 | 0.0M |
| 2023-02-21 | 278.20 | 281.00 | 277.00 | 280.50 | 0.0M |
| 2023-02-20 | 280.10 | 280.15 | 278.15 | 278.15 | 0.0M |
| 2023-02-17 | 282.80 | 282.80 | 281.85 | 281.85 | 0.0M |
| 2023-02-16 | 277.60 | 280.95 | 275.00 | 280.95 | 0.0M |
| 2023-02-15 | 277.25 | 283.90 | 277.10 | 283.90 | 0.0M |
| 2023-02-14 | 279.15 | 280.05 | 279.15 | 280.05 | 0.0M |
| 2023-02-13 | 276.20 | 278.00 | 276.20 | 277.10 | 0.0M |
| 2023-02-10 | 271.00 | 276.90 | 271.00 | 276.90 | 0.0M |
| 2023-02-09 | 272.00 | 272.75 | 267.35 | 268.70 | 0.0M |
| 2023-02-08 | 270.15 | 273.00 | 266.25 | 270.05 | 0.0M |
| 2023-02-07 | 267.35 | 270.30 | 266.65 | 270.30 | 0.0M |
| 2023-02-06 | 268.90 | 271.05 | 268.00 | 268.00 | 0.0M |
| 2023-02-03 | 278.35 | 279.85 | 273.50 | 273.55 | 0.0M |
| 2023-02-02 | 282.20 | 282.65 | 274.15 | 276.85 | 0.0M |
| 2023-02-01 | 288.15 | 288.15 | 288.15 | 288.15 | 0.0M |
| 2023-01-31 | 289.85 | 289.85 | 289.85 | 289.85 | 0.0M |
| 2023-01-30 | 284.45 | 284.95 | 281.40 | 284.95 | 0.0M |
| 2023-01-27 | 285.20 | 285.60 | 285.20 | 285.50 | 0.0M |
| 2023-01-26 | 288.80 | 288.80 | 286.80 | 286.80 | 0.0M |
| 2023-01-25 | 283.85 | 288.05 | 283.45 | 287.20 | 0.0M |
| 2023-01-24 | 280.30 | 283.05 | 280.30 | 283.05 | 0.0M |
| 2023-01-23 | 281.50 | 285.40 | 281.50 | 285.40 | 0.0M |
| 2023-01-20 | 287.00 | 287.00 | 287.00 | 287.00 | 0.0M |
| 2023-01-19 | 283.50 | 283.50 | 281.25 | 281.25 | 0.0M |
| 2023-01-18 | 286.80 | 288.45 | 286.80 | 288.45 | 0.0M |
| 2023-01-17 | 294.10 | 294.10 | 292.40 | 292.40 | 0.0M |
| 2023-01-16 | 288.75 | 292.20 | 288.75 | 292.10 | 0.0M |
| 2023-01-13 | 284.35 | 291.65 | 284.25 | 291.65 | 0.0M |
| 2023-01-12 | 288.90 | 288.90 | 285.40 | 285.75 | 0.0M |
| 2023-01-11 | 284.15 | 287.85 | 284.10 | 287.85 | 0.0M |
| 2023-01-10 | 283.45 | 285.05 | 281.10 | 285.05 | 0.0M |
| 2023-01-09 | 281.40 | 282.90 | 278.85 | 279.65 | 0.0M |
| 2023-01-06 | 288.25 | 289.00 | 283.10 | 283.10 | 0.0M |
| 2023-01-05 | 290.20 | 293.35 | 287.60 | 289.00 | 0.0M |
| 2023-01-04 | 303.25 | 303.25 | 289.75 | 291.35 | 0.0M |
| 2023-01-03 | 306.55 | 306.55 | 302.70 | 303.00 | 0.0M |
| 2023-01-02 | 312.75 | 312.75 | 312.75 | 312.75 | 0.0M |