292.00
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 07:30 | 291.02 | 291.02 | 291.02 | 291.02 | 0.1K |
| 07:40 | 292.00 | 292.00 | 292.00 | 292.00 | 0.0K |
| 08:20 | 288.75 | 288.75 | 288.75 | 288.75 | 0.0K |
| 08:30 | 288.00 | 288.00 | 288.00 | 288.00 | 0.0K |
| 08:45 | 288.00 | 288.00 | 288.00 | 288.00 | 0.0K |
| 08:50 | 288.00 | 288.00 | 288.00 | 288.00 | 0.1K |
| 09:15 | 288.65 | 288.65 | 288.65 | 288.65 | 0.0K |
| 09:25 | 288.60 | 288.60 | 288.60 | 288.60 | 0.0K |
| 10:25 | 289.00 | 289.00 | 289.00 | 289.00 | 0.2K |
| 10:30 | 289.00 | 289.00 | 289.00 | 289.00 | 0.0K |
| 10:50 | 289.00 | 289.00 | 289.00 | 289.00 | 0.0K |
| 11:00 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0K |
| 11:05 | 289.00 | 289.00 | 289.00 | 289.00 | 0.0K |
| 11:10 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0K |
| 11:15 | 289.00 | 289.00 | 289.00 | 289.00 | 0.1K |
| 11:30 | 289.00 | 289.00 | 289.00 | 289.00 | 0.0K |
| 11:35 | 289.50 | 289.50 | 289.50 | 289.50 | 0.0K |
| 11:40 | 290.00 | 290.00 | 290.00 | 290.00 | 0.1K |
| 12:05 | 289.80 | 289.80 | 289.80 | 289.80 | 0.3K |
| 12:35 | 289.50 | 289.50 | 289.50 | 289.50 | 0.0K |
| 12:45 | 289.70 | 289.70 | 289.70 | 289.70 | 0.1K |
| 12:50 | 290.00 | 290.00 | 290.00 | 290.00 | 0.2K |
| 13:00 | 290.20 | 290.20 | 290.20 | 290.20 | 0.5K |
| 13:10 | 290.20 | 290.20 | 290.20 | 290.20 | 0.0K |
| 13:15 | 290.20 | 290.20 | 290.20 | 290.20 | 0.0K |
| 13:20 | 290.20 | 290.20 | 290.20 | 290.20 | 0.0K |
| 13:40 | 290.26 | 290.26 | 290.26 | 290.26 | 0.3K |
| 13:45 | 290.20 | 290.20 | 290.20 | 290.20 | 0.0K |
| 13:50 | 290.20 | 290.20 | 290.20 | 290.20 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 290.00 | 294.28 | 290.00 | 292.00 | 0.0M |
| 2025-09-26 | 291.02 | 292.00 | 288.00 | 290.26 | 0.0M |
| 2025-09-25 | 295.90 | 296.50 | 292.50 | 293.00 | 0.0M |
| 2025-09-24 | 294.00 | 301.00 | 294.00 | 295.00 | 0.0M |
| 2025-09-23 | 298.00 | 300.50 | 295.00 | 295.85 | 0.0M |
| 2025-09-22 | 296.00 | 299.00 | 294.50 | 298.50 | 0.0M |
| 2025-09-19 | 293.02 | 300.00 | 293.02 | 298.11 | 0.0M |
| 2025-09-18 | 294.00 | 295.99 | 291.00 | 293.49 | 0.0M |
| 2025-09-17 | 291.00 | 293.00 | 289.01 | 292.84 | 0.0M |
| 2025-09-15 | 289.21 | 293.25 | 289.01 | 291.71 | 0.0M |
| 2025-09-12 | 287.00 | 291.19 | 287.00 | 289.22 | 0.0M |
| 2025-09-11 | 288.60 | 292.60 | 287.00 | 287.00 | 0.0M |
| 2025-09-10 | 286.00 | 292.00 | 285.00 | 286.10 | 0.0M |
| 2025-09-09 | 282.06 | 288.20 | 281.00 | 287.00 | 0.0M |
| 2025-09-08 | 275.00 | 286.00 | 274.74 | 284.25 | 0.0M |
| 2025-09-05 | 277.50 | 282.00 | 271.90 | 275.45 | 0.0M |
| 2025-09-04 | 278.00 | 280.50 | 272.00 | 278.98 | 0.0M |
| 2025-09-03 | 277.91 | 281.00 | 276.00 | 277.01 | 0.0M |
| 2025-09-02 | 270.50 | 277.91 | 270.30 | 277.50 | 0.0M |
| 2025-09-01 | 274.50 | 275.00 | 265.00 | 270.89 | 0.0M |
| 2025-08-29 | 275.00 | 276.02 | 274.00 | 275.04 | 0.0M |
| 2025-08-28 | 272.90 | 281.40 | 272.90 | 276.46 | 0.0M |
| 2025-08-27 | 265.55 | 273.60 | 265.55 | 272.86 | 0.0M |
| 2025-08-26 | 265.00 | 267.00 | 263.00 | 266.51 | 0.0M |
| 2025-08-25 | 258.00 | 269.50 | 258.00 | 266.00 | 0.0M |
| 2025-08-22 | 255.00 | 259.60 | 252.77 | 258.24 | 0.0M |
| 2025-08-21 | 255.00 | 258.34 | 253.50 | 255.96 | 0.0M |
| 2025-08-20 | 247.00 | 257.00 | 247.00 | 255.10 | 0.0M |
| 2025-08-19 | 251.00 | 251.00 | 246.80 | 246.82 | 0.0M |
| 2025-08-18 | 247.50 | 253.00 | 241.50 | 250.04 | 0.0M |
| 2025-08-15 | 244.03 | 262.99 | 243.00 | 244.50 | 0.1M |
| 2025-08-14 | 230.98 | 231.39 | 224.00 | 225.09 | 0.0M |
| 2025-08-13 | 228.01 | 231.99 | 228.01 | 230.11 | 0.0M |
| 2025-08-12 | 224.00 | 227.98 | 222.40 | 227.83 | 0.0M |
| 2025-08-11 | 229.00 | 229.00 | 222.50 | 223.58 | 0.0M |
| 2025-08-08 | 230.13 | 232.60 | 227.44 | 229.00 | 0.0M |
| 2025-08-07 | 228.01 | 234.00 | 228.01 | 230.95 | 0.0M |
| 2025-08-06 | 227.03 | 230.80 | 225.50 | 227.53 | 0.0M |
| 2025-08-05 | 228.00 | 229.50 | 224.11 | 227.50 | 0.0M |
| 2025-08-04 | 227.52 | 229.01 | 225.00 | 228.01 | 0.0M |
| 2025-08-01 | 230.33 | 233.68 | 227.00 | 227.34 | 0.0M |
| 2025-07-31 | 237.00 | 238.00 | 230.00 | 231.06 | 0.0M |
| 2025-07-30 | 237.00 | 238.50 | 235.00 | 237.63 | 0.0M |
| 2025-07-29 | 235.50 | 240.00 | 235.50 | 237.57 | 0.0M |
| 2025-07-28 | 235.00 | 238.00 | 235.00 | 236.00 | 0.0M |
| 2025-07-25 | 237.00 | 238.00 | 236.50 | 236.54 | 0.0M |
| 2025-07-24 | 239.50 | 240.00 | 235.99 | 236.83 | 0.0M |
| 2025-07-23 | 238.82 | 241.50 | 238.33 | 240.97 | 0.0M |
| 2025-07-22 | 240.63 | 242.20 | 238.50 | 238.82 | 0.0M |
| 2025-07-21 | 245.00 | 245.00 | 240.00 | 241.11 | 0.0M |
| 2025-07-18 | 263.00 | 263.00 | 243.50 | 244.00 | 0.0M |
| 2025-07-17 | 258.00 | 264.66 | 258.00 | 262.17 | 0.0M |
| 2025-07-16 | 254.22 | 259.00 | 250.80 | 257.99 | 0.0M |
| 2025-07-15 | 245.95 | 254.50 | 245.95 | 254.22 | 0.0M |
| 2025-07-14 | 239.00 | 246.49 | 239.00 | 245.00 | 0.0M |
| 2025-07-11 | 243.00 | 244.00 | 239.01 | 239.27 | 0.0M |
| 2025-07-10 | 254.00 | 254.32 | 237.01 | 244.58 | 0.0M |
| 2025-07-09 | 251.00 | 257.50 | 249.00 | 253.76 | 0.0M |
| 2025-07-08 | 247.18 | 254.09 | 247.18 | 252.31 | 0.0M |
| 2025-07-07 | 249.50 | 252.00 | 247.25 | 248.48 | 0.0M |
| 2025-07-04 | 250.00 | 252.00 | 249.70 | 249.70 | 0.0M |
| 2025-07-03 | 252.02 | 255.49 | 250.00 | 252.00 | 0.0M |
| 2025-07-02 | 254.00 | 257.30 | 250.60 | 252.00 | 0.0M |
| 2025-07-01 | 256.62 | 260.00 | 252.14 | 254.01 | 0.0M |
| 2025-06-30 | 250.00 | 262.53 | 250.00 | 258.36 | 0.0M |
| 2025-06-27 | 251.01 | 254.00 | 248.92 | 250.13 | 0.0M |
| 2025-06-26 | 249.01 | 253.00 | 247.20 | 252.11 | 0.0M |
| 2025-06-25 | 254.57 | 259.00 | 250.00 | 250.09 | 0.0M |
| 2025-06-24 | 235.00 | 256.00 | 235.00 | 255.20 | 0.1M |
| 2025-06-23 | 230.10 | 236.70 | 228.00 | 235.93 | 0.0M |
| 2025-06-20 | 229.55 | 237.02 | 229.55 | 233.81 | 0.0M |
| 2025-06-19 | 230.00 | 231.00 | 229.00 | 229.55 | 0.0M |
| 2025-06-18 | 230.00 | 234.24 | 225.12 | 234.02 | 0.0M |
| 2025-06-17 | 235.00 | 235.00 | 228.93 | 230.24 | 0.1M |
| 2025-06-16 | 225.88 | 236.00 | 225.88 | 234.94 | 0.0M |
| 2025-06-13 | 229.00 | 229.00 | 225.00 | 225.88 | 0.0M |
| 2025-06-12 | 239.79 | 239.79 | 227.20 | 227.83 | 0.0M |
| 2025-06-11 | 228.25 | 241.05 | 228.25 | 240.38 | 0.0M |
| 2025-06-10 | 226.69 | 232.50 | 225.54 | 228.01 | 0.0M |
| 2025-06-09 | 232.00 | 232.00 | 226.66 | 227.46 | 0.0M |
| 2025-06-06 | 231.00 | 234.50 | 229.14 | 232.00 | 0.0M |
| 2025-06-05 | 229.10 | 233.50 | 229.10 | 231.93 | 0.0M |
| 2025-06-04 | 231.00 | 232.50 | 227.60 | 229.44 | 0.0M |
| 2025-06-03 | 229.00 | 233.28 | 229.00 | 231.10 | 0.0M |
| 2025-06-02 | 232.49 | 232.49 | 225.72 | 230.29 | 0.0M |
| 2025-05-30 | 232.00 | 233.50 | 227.50 | 232.47 | 0.0M |
| 2025-05-29 | 235.70 | 236.00 | 229.38 | 231.79 | 0.0M |
| 2025-05-28 | 229.87 | 237.49 | 229.29 | 236.55 | 0.0M |
| 2025-05-27 | 236.00 | 236.00 | 229.10 | 229.95 | 0.0M |
| 2025-05-26 | 230.10 | 235.00 | 230.10 | 235.00 | 0.0M |
| 2025-05-23 | 229.99 | 235.00 | 229.63 | 230.88 | 0.1M |
| 2025-05-22 | 231.00 | 240.00 | 231.00 | 236.47 | 0.0M |
| 2025-05-21 | 245.40 | 245.40 | 232.48 | 233.03 | 0.0M |
| 2025-05-20 | 252.00 | 252.00 | 243.40 | 245.42 | 0.0M |
| 2025-05-19 | 249.99 | 254.91 | 248.00 | 252.82 | 0.0M |
| 2025-05-16 | 255.00 | 257.00 | 250.00 | 254.00 | 0.0M |
| 2025-05-15 | 262.00 | 262.38 | 255.60 | 255.98 | 0.0M |
| 2025-05-14 | 251.99 | 265.00 | 241.01 | 262.37 | 0.1M |
| 2025-05-13 | 253.00 | 257.00 | 251.20 | 255.01 | 0.0M |
| 2025-05-12 | 249.25 | 256.00 | 249.24 | 252.73 | 0.0M |
| 2025-05-09 | 250.00 | 252.50 | 248.50 | 249.25 | 0.0M |
| 2025-05-08 | 242.00 | 254.00 | 242.00 | 251.47 | 0.1M |
| 2025-05-07 | 244.00 | 246.00 | 241.01 | 242.04 | 0.1M |
| 2025-05-06 | 245.50 | 247.50 | 244.00 | 244.80 | 0.0M |
| 2025-05-05 | 243.04 | 247.50 | 243.00 | 245.59 | 0.0M |
| 2025-05-02 | 243.60 | 246.49 | 242.01 | 243.04 | 0.0M |
| 2025-04-30 | 240.29 | 243.90 | 236.10 | 243.60 | 0.0M |
| 2025-04-29 | 238.60 | 243.80 | 237.90 | 243.08 | 0.0M |
| 2025-04-28 | 234.37 | 238.50 | 234.20 | 237.90 | 0.0M |
| 2025-04-25 | 230.00 | 234.90 | 230.00 | 234.02 | 0.0M |
| 2025-04-24 | 226.00 | 230.00 | 224.00 | 229.32 | 0.0M |
| 2025-04-23 | 219.97 | 227.50 | 219.97 | 225.03 | 0.0M |
| 2025-04-22 | 211.50 | 220.00 | 210.30 | 219.22 | 0.0M |
| 2025-04-21 | 216.12 | 216.12 | 208.50 | 210.10 | 0.0M |
| 2025-04-16 | 219.00 | 219.00 | 212.00 | 216.12 | 0.0M |
| 2025-04-15 | 215.49 | 220.00 | 214.00 | 217.70 | 0.0M |
| 2025-04-14 | 214.00 | 218.50 | 211.62 | 214.13 | 0.0M |
| 2025-04-11 | 209.00 | 215.50 | 209.00 | 213.83 | 0.0M |
| 2025-04-10 | 215.00 | 217.50 | 204.80 | 208.39 | 0.0M |
| 2025-04-09 | 208.00 | 222.00 | 205.00 | 220.08 | 0.0M |
| 2025-04-08 | 200.90 | 217.10 | 200.90 | 206.21 | 0.0M |
| 2025-04-07 | 196.00 | 208.00 | 189.00 | 200.37 | 0.0M |
| 2025-04-04 | 204.50 | 204.50 | 185.50 | 195.30 | 0.1M |
| 2025-04-03 | 210.00 | 210.00 | 200.38 | 204.70 | 0.0M |
| 2025-04-02 | 212.11 | 218.00 | 210.99 | 216.02 | 0.0M |
| 2025-04-01 | 211.00 | 215.40 | 209.53 | 212.51 | 0.0M |
| 2025-03-31 | 214.00 | 214.00 | 200.00 | 209.64 | 0.0M |
| 2025-03-28 | 220.00 | 220.00 | 210.50 | 211.87 | 0.0M |
| 2025-03-27 | 220.98 | 226.50 | 219.42 | 224.40 | 0.0M |
| 2025-03-26 | 227.81 | 227.81 | 218.70 | 220.34 | 0.0M |
| 2025-03-25 | 235.00 | 235.00 | 226.51 | 228.18 | 0.1M |
| 2025-03-24 | 232.01 | 237.01 | 232.01 | 235.45 | 0.0M |
| 2025-03-21 | 229.21 | 235.51 | 228.00 | 234.90 | 0.0M |
| 2025-03-20 | 239.00 | 239.00 | 228.90 | 229.73 | 0.0M |
| 2025-03-19 | 231.99 | 241.00 | 231.99 | 238.49 | 0.0M |
| 2025-03-18 | 234.30 | 237.00 | 227.00 | 229.54 | 0.0M |
| 2025-03-14 | 218.00 | 236.00 | 218.00 | 234.31 | 0.0M |
| 2025-03-13 | 220.69 | 225.20 | 214.00 | 214.19 | 0.0M |
| 2025-03-12 | 216.00 | 222.00 | 214.00 | 220.04 | 0.0M |
| 2025-03-11 | 207.00 | 216.00 | 206.00 | 213.72 | 0.1M |
| 2025-03-10 | 219.50 | 219.50 | 204.00 | 206.90 | 0.1M |
| 2025-03-07 | 218.97 | 223.00 | 208.50 | 219.97 | 0.0M |
| 2025-03-06 | 219.50 | 220.00 | 215.00 | 216.00 | 0.0M |
| 2025-03-05 | 219.00 | 221.15 | 214.20 | 220.63 | 0.0M |
| 2025-03-04 | 215.50 | 220.00 | 207.11 | 217.39 | 0.0M |
| 2025-03-03 | 228.00 | 228.50 | 214.00 | 215.45 | 0.0M |
| 2025-02-28 | 231.00 | 231.00 | 219.42 | 221.77 | 0.2M |
| 2025-02-27 | 235.00 | 241.50 | 231.00 | 231.35 | 0.0M |
| 2025-02-26 | 235.00 | 239.51 | 233.00 | 234.35 | 0.0M |
| 2025-02-25 | 227.13 | 233.32 | 224.48 | 231.00 | 0.0M |
| 2025-02-24 | 222.00 | 237.00 | 222.00 | 227.13 | 0.1M |
| 2025-02-21 | 258.52 | 258.52 | 219.97 | 221.27 | 0.1M |
| 2025-02-20 | 270.20 | 277.20 | 270.00 | 271.99 | 0.1M |
| 2025-02-19 | 273.00 | 277.20 | 270.01 | 274.82 | 0.0M |
| 2025-02-18 | 273.00 | 276.50 | 272.00 | 273.44 | 0.0M |
| 2025-02-17 | 276.50 | 276.50 | 273.00 | 273.00 | 0.0M |
| 2025-02-14 | 281.89 | 284.50 | 277.00 | 277.81 | 0.0M |
| 2025-02-13 | 279.26 | 281.89 | 276.10 | 280.91 | 0.0M |
| 2025-02-12 | 285.93 | 285.93 | 278.00 | 280.00 | 0.0M |
| 2025-02-11 | 288.49 | 288.49 | 283.57 | 285.94 | 0.0M |
| 2025-02-10 | 283.00 | 288.49 | 281.29 | 286.72 | 0.0M |
| 2025-02-07 | 281.50 | 287.50 | 279.00 | 282.50 | 0.0M |
| 2025-02-06 | 280.00 | 282.26 | 279.00 | 281.00 | 0.0M |
| 2025-02-05 | 277.00 | 280.00 | 271.00 | 280.00 | 0.0M |
| 2025-02-04 | 274.00 | 276.00 | 268.10 | 272.64 | 0.0M |
| 2025-01-31 | 277.03 | 279.25 | 273.00 | 275.00 | 0.0M |
| 2025-01-30 | 258.25 | 277.99 | 258.25 | 276.22 | 0.0M |
| 2025-01-29 | 259.00 | 260.00 | 255.00 | 257.51 | 0.0M |
| 2025-01-28 | 255.00 | 259.01 | 251.00 | 258.40 | 0.0M |
| 2025-01-27 | 250.75 | 257.00 | 247.00 | 254.80 | 0.0M |
| 2025-01-24 | 247.10 | 253.49 | 247.10 | 250.75 | 0.0M |
| 2025-01-23 | 249.00 | 249.00 | 242.00 | 247.11 | 0.0M |
| 2025-01-22 | 240.00 | 250.41 | 238.39 | 248.15 | 0.0M |
| 2025-01-21 | 250.00 | 250.00 | 236.50 | 237.49 | 0.0M |
| 2025-01-20 | 241.00 | 249.50 | 241.00 | 249.00 | 0.0M |
| 2025-01-17 | 236.00 | 240.89 | 235.90 | 240.68 | 0.0M |
| 2025-01-16 | 234.79 | 236.00 | 232.00 | 234.50 | 0.0M |
| 2025-01-15 | 226.00 | 234.99 | 226.00 | 233.01 | 0.0M |
| 2025-01-14 | 230.79 | 230.79 | 224.00 | 224.13 | 0.0M |
| 2025-01-13 | 227.99 | 230.07 | 224.89 | 229.91 | 0.0M |
| 2025-01-10 | 228.50 | 229.70 | 224.01 | 228.12 | 0.0M |
| 2025-01-09 | 228.40 | 228.86 | 228.00 | 228.50 | 0.0M |
| 2025-01-08 | 230.00 | 230.00 | 224.00 | 227.03 | 0.0M |
| 2025-01-07 | 228.00 | 229.99 | 223.02 | 226.99 | 0.0M |
| 2025-01-06 | 227.00 | 233.99 | 226.00 | 226.95 | 0.1M |
| 2025-01-03 | 219.00 | 227.99 | 219.00 | 226.88 | 0.0M |
| 2025-01-02 | 217.98 | 220.36 | 213.30 | 218.99 | 0.0M |