278.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 278.00 | 278.00 | 276.00 | 278.00 | 413.1K |
| 09:05 | 278.00 | 280.00 | 276.00 | 280.00 | 478.9K |
| 09:10 | 280.00 | 280.00 | 278.00 | 280.00 | 17.9K |
| 09:15 | 280.00 | 280.00 | 278.00 | 278.00 | 195.5K |
| 09:20 | 278.00 | 280.00 | 278.00 | 278.00 | 126.7K |
| 09:25 | 278.00 | 280.00 | 276.00 | 276.00 | 54.5K |
| 09:30 | 278.00 | 280.00 | 276.00 | 280.00 | 345.0K |
| 09:35 | 280.00 | 280.00 | 278.00 | 280.00 | 53.9K |
| 09:40 | 280.00 | 280.00 | 278.00 | 278.00 | 76.8K |
| 09:45 | 278.00 | 280.00 | 278.00 | 278.00 | 50.2K |
| 09:50 | 278.00 | 280.00 | 276.00 | 276.00 | 128.1K |
| 09:55 | 276.00 | 278.00 | 276.00 | 276.00 | 143.8K |
| 10:00 | 278.00 | 278.00 | 276.00 | 278.00 | 110.2K |
| 10:05 | 278.00 | 280.00 | 276.00 | 278.00 | 473.5K |
| 10:10 | 278.00 | 278.00 | 278.00 | 278.00 | 18.0K |
| 10:15 | 278.00 | 278.00 | 276.00 | 278.00 | 65.0K |
| 10:20 | 276.00 | 278.00 | 276.00 | 278.00 | 99.7K |
| 10:25 | 278.00 | 278.00 | 276.00 | 278.00 | 6.3K |
| 10:30 | 278.00 | 278.00 | 276.00 | 278.00 | 61.6K |
| 10:35 | 276.00 | 278.00 | 276.00 | 278.00 | 11.6K |
| 10:40 | 276.00 | 278.00 | 276.00 | 276.00 | 71.3K |
| 10:45 | 276.00 | 278.00 | 276.00 | 278.00 | 16.1K |
| 10:50 | 276.00 | 278.00 | 276.00 | 276.00 | 62.2K |
| 10:55 | 276.00 | 278.00 | 276.00 | 276.00 | 136.6K |
| 11:00 | 276.00 | 278.00 | 276.00 | 278.00 | 73.1K |
| 11:05 | 276.00 | 278.00 | 276.00 | 278.00 | 24.1K |
| 11:10 | 278.00 | 278.00 | 278.00 | 278.00 | 1.4K |
| 11:15 | 276.00 | 278.00 | 276.00 | 278.00 | 1.5K |
| 11:20 | 278.00 | 278.00 | 276.00 | 278.00 | 529.4K |
| 11:25 | 276.00 | 278.00 | 276.00 | 276.00 | 37.6K |
| 14:00 | 276.00 | 278.00 | 276.00 | 276.00 | 122.9K |
| 14:05 | 278.00 | 278.00 | 276.00 | 276.00 | 11.9K |
| 14:10 | 278.00 | 278.00 | 276.00 | 278.00 | 44.1K |
| 14:15 | 278.00 | 278.00 | 276.00 | 278.00 | 48.2K |
| 14:20 | 278.00 | 278.00 | 276.00 | 276.00 | 63.6K |
| 14:25 | 276.00 | 278.00 | 276.00 | 278.00 | 596.2K |
| 14:30 | 278.00 | 288.00 | 278.00 | 284.00 | 10,497.4K |
| 14:35 | 284.00 | 284.00 | 280.00 | 280.00 | 497.8K |
| 14:40 | 280.00 | 282.00 | 280.00 | 282.00 | 175.3K |
| 14:45 | 280.00 | 280.00 | 280.00 | 280.00 | 23.6K |
| 14:50 | 282.00 | 282.00 | 280.00 | 282.00 | 521.6K |
| 14:55 | 280.00 | 282.00 | 280.00 | 280.00 | 36.4K |
| 15:00 | 280.00 | 282.00 | 280.00 | 280.00 | 88.2K |
| 15:05 | 280.00 | 280.00 | 278.00 | 278.00 | 37.3K |
| 15:10 | 278.00 | 280.00 | 278.00 | 280.00 | 3.6K |
| 15:15 | 278.00 | 278.00 | 278.00 | 278.00 | 587.5K |
| 15:20 | 278.00 | 278.00 | 276.00 | 278.00 | 271.9K |
| 15:25 | 278.00 | 278.00 | 278.00 | 278.00 | 130.6K |
| 15:30 | 280.00 | 280.00 | 278.00 | 280.00 | 119.4K |
| 15:35 | 280.00 | 280.00 | 278.00 | 278.00 | 170.3K |
| 15:40 | 278.00 | 278.00 | 278.00 | 278.00 | 42.3K |
| 15:45 | 278.00 | 280.00 | 276.00 | 278.00 | 414.7K |
| 16:00 | 278.00 | 278.00 | 278.00 | 278.00 | 614.2K |
| 16:05 | 278.00 | 278.00 | 278.00 | 278.00 | 30.0K |
| 16:10 | 278.00 | 278.00 | 278.00 | 278.00 | 4.8K |
| 16:35 | 278.00 | 278.00 | 278.00 | 278.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 276.00 | 288.00 | 276.00 | 278.00 | 19.0M |
| 2025-09-25 | 280.00 | 294.00 | 276.00 | 276.00 | 31.0M |
| 2025-09-24 | 280.00 | 284.00 | 276.00 | 278.00 | 15.9M |
| 2025-09-23 | 284.00 | 286.00 | 278.00 | 280.00 | 18.3M |
| 2025-09-22 | 288.00 | 290.00 | 282.00 | 282.00 | 14.3M |
| 2025-09-19 | 294.00 | 294.00 | 284.00 | 286.00 | 15.8M |
| 2025-09-18 | 300.00 | 308.00 | 290.00 | 292.00 | 89.5M |
| 2025-09-17 | 288.00 | 298.00 | 284.00 | 294.00 | 55.2M |
| 2025-09-16 | 288.00 | 298.00 | 282.00 | 284.00 | 53.0M |
| 2025-09-15 | 280.00 | 292.00 | 278.00 | 284.00 | 57.4M |
| 2025-09-12 | 280.00 | 282.00 | 276.00 | 276.00 | 8.8M |
| 2025-09-11 | 274.00 | 284.00 | 274.00 | 280.00 | 38.4M |
| 2025-09-10 | 278.00 | 280.00 | 270.00 | 272.00 | 11.1M |
| 2025-09-09 | 282.00 | 290.00 | 274.00 | 278.00 | 27.5M |
| 2025-09-08 | 292.00 | 296.00 | 280.00 | 282.00 | 30.4M |
| 2025-09-04 | 296.00 | 300.00 | 290.00 | 290.00 | 46.0M |
| 2025-09-03 | 268.00 | 300.00 | 266.00 | 294.00 | 130.3M |
| 2025-09-02 | 264.00 | 272.00 | 264.00 | 268.00 | 22.9M |
| 2025-09-01 | 252.00 | 266.00 | 246.00 | 260.00 | 30.3M |
| 2025-08-29 | 286.00 | 286.00 | 260.00 | 270.00 | 72.9M |
| 2025-08-28 | 292.00 | 300.00 | 286.00 | 290.00 | 38.9M |
| 2025-08-27 | 298.00 | 300.00 | 288.00 | 292.00 | 32.4M |
| 2025-08-26 | 294.00 | 304.00 | 288.00 | 294.00 | 77.4M |
| 2025-08-25 | 292.00 | 300.00 | 286.00 | 292.00 | 62.5M |
| 2025-08-22 | 296.00 | 306.00 | 288.00 | 290.00 | 151.8M |
| 2025-08-21 | 286.00 | 318.00 | 286.00 | 296.00 | 358.3M |
| 2025-08-20 | 282.00 | 288.00 | 276.00 | 284.00 | 35.4M |
| 2025-08-19 | 274.00 | 290.00 | 272.00 | 280.00 | 66.3M |
| 2025-08-15 | 286.00 | 290.00 | 270.00 | 272.00 | 79.2M |
| 2025-08-14 | 284.00 | 298.00 | 282.00 | 284.00 | 195.4M |
| 2025-08-13 | 288.00 | 288.00 | 278.00 | 280.00 | 36.3M |
| 2025-08-12 | 286.00 | 296.00 | 274.00 | 284.00 | 198.9M |
| 2025-08-11 | 252.00 | 284.00 | 252.00 | 282.00 | 136.3M |
| 2025-08-08 | 258.00 | 258.00 | 250.00 | 250.00 | 9.1M |
| 2025-08-07 | 262.00 | 262.00 | 256.00 | 258.00 | 7.9M |
| 2025-08-06 | 262.00 | 262.00 | 254.00 | 262.00 | 16.9M |
| 2025-08-05 | 266.00 | 266.00 | 252.00 | 260.00 | 26.3M |
| 2025-08-04 | 248.00 | 262.00 | 244.00 | 262.00 | 67.3M |
| 2025-08-01 | 242.00 | 254.00 | 240.00 | 246.00 | 32.6M |
| 2025-07-31 | 246.00 | 250.00 | 240.00 | 242.00 | 8.4M |
| 2025-07-30 | 252.00 | 254.00 | 246.00 | 246.00 | 11.7M |
| 2025-07-29 | 254.00 | 256.00 | 250.00 | 252.00 | 10.2M |
| 2025-07-28 | 254.00 | 258.00 | 250.00 | 254.00 | 5.4M |
| 2025-07-25 | 252.00 | 258.00 | 250.00 | 250.00 | 17.1M |
| 2025-07-24 | 260.00 | 264.00 | 252.00 | 252.00 | 14.9M |
| 2025-07-23 | 264.00 | 266.00 | 254.00 | 260.00 | 10.2M |
| 2025-07-22 | 270.00 | 270.00 | 258.00 | 258.00 | 15.4M |
| 2025-07-21 | 266.00 | 274.00 | 262.00 | 270.00 | 42.3M |
| 2025-07-18 | 266.00 | 272.00 | 260.00 | 264.00 | 19.8M |
| 2025-07-17 | 260.00 | 268.00 | 258.00 | 264.00 | 22.2M |
| 2025-07-16 | 258.00 | 262.00 | 256.00 | 260.00 | 17.3M |
| 2025-07-15 | 248.00 | 258.00 | 246.00 | 256.00 | 15.0M |
| 2025-07-14 | 258.00 | 260.00 | 246.00 | 248.00 | 20.4M |
| 2025-07-11 | 258.00 | 266.00 | 254.00 | 256.00 | 17.3M |
| 2025-07-10 | 250.00 | 262.00 | 250.00 | 256.00 | 50.6M |
| 2025-07-09 | 236.00 | 252.00 | 234.00 | 250.00 | 71.3M |
| 2025-07-08 | 234.00 | 240.00 | 230.00 | 232.00 | 13.2M |
| 2025-07-07 | 230.00 | 236.00 | 228.00 | 232.00 | 5.0M |
| 2025-07-04 | 232.00 | 236.00 | 228.00 | 230.00 | 7.3M |
| 2025-07-03 | 228.00 | 238.00 | 226.00 | 232.00 | 20.1M |
| 2025-07-02 | 232.00 | 236.00 | 224.00 | 224.00 | 6.1M |
| 2025-07-01 | 238.00 | 240.00 | 232.00 | 232.00 | 5.2M |
| 2025-06-30 | 236.00 | 240.00 | 232.00 | 236.00 | 9.1M |
| 2025-06-26 | 238.00 | 244.00 | 232.00 | 234.00 | 19.3M |
| 2025-06-25 | 236.00 | 244.00 | 232.00 | 238.00 | 24.0M |
| 2025-06-24 | 226.00 | 236.00 | 226.00 | 234.00 | 25.8M |
| 2025-06-23 | 228.00 | 228.00 | 214.00 | 222.00 | 35.6M |
| 2025-06-20 | 244.00 | 244.00 | 230.00 | 232.00 | 29.2M |
| 2025-06-19 | 264.00 | 266.00 | 242.00 | 244.00 | 56.0M |
| 2025-06-18 | 262.00 | 270.00 | 258.00 | 264.00 | 36.0M |
| 2025-06-17 | 262.00 | 266.00 | 256.00 | 262.00 | 22.3M |
| 2025-06-16 | 268.00 | 268.00 | 258.00 | 260.00 | 40.8M |
| 2025-06-13 | 280.00 | 288.00 | 268.00 | 270.00 | 97.6M |
| 2025-06-12 | 270.00 | 286.00 | 264.00 | 280.00 | 119.5M |
| 2025-06-11 | 258.00 | 276.00 | 258.00 | 268.00 | 79.5M |
| 2025-06-10 | 262.00 | 266.00 | 256.00 | 258.00 | 17.3M |
| 2025-06-05 | 268.00 | 270.00 | 258.00 | 262.00 | 12.9M |
| 2025-06-04 | 256.00 | 268.00 | 254.00 | 266.00 | 46.8M |
| 2025-06-03 | 260.00 | 262.00 | 252.00 | 254.00 | 18.1M |
| 2025-06-02 | 266.00 | 266.00 | 256.00 | 262.00 | 18.1M |
| 2025-05-28 | 268.00 | 278.00 | 262.00 | 266.00 | 48.4M |
| 2025-05-27 | 262.00 | 278.00 | 262.00 | 266.00 | 62.6M |
| 2025-05-26 | 248.00 | 260.00 | 248.00 | 260.00 | 41.5M |
| 2025-05-23 | 254.00 | 260.00 | 246.00 | 248.00 | 40.9M |
| 2025-05-22 | 260.00 | 264.00 | 252.00 | 254.00 | 40.3M |
| 2025-05-21 | 270.00 | 270.00 | 260.00 | 260.00 | 31.9M |
| 2025-05-20 | 276.00 | 280.00 | 264.00 | 266.00 | 90.3M |
| 2025-05-19 | 264.00 | 274.00 | 262.00 | 272.00 | 50.8M |
| 2025-05-16 | 276.00 | 278.00 | 268.00 | 268.00 | 50.1M |
| 2025-05-15 | 280.00 | 284.00 | 270.00 | 276.00 | 97.0M |
| 2025-05-14 | 284.00 | 286.00 | 274.00 | 276.00 | 26.0M |
| 2025-05-09 | 280.00 | 282.00 | 272.00 | 278.00 | 48.3M |
| 2025-05-08 | 278.00 | 288.00 | 272.00 | 274.00 | 64.2M |
| 2025-05-07 | 276.00 | 284.00 | 272.00 | 272.00 | 32.7M |
| 2025-05-06 | 276.00 | 280.00 | 270.00 | 274.00 | 34.8M |
| 2025-05-05 | 278.00 | 282.00 | 270.00 | 276.00 | 45.7M |
| 2025-05-02 | 292.00 | 294.00 | 268.00 | 276.00 | 55.0M |
| 2025-04-30 | 290.00 | 294.00 | 280.00 | 292.00 | 60.9M |
| 2025-04-29 | 270.00 | 306.00 | 262.00 | 290.00 | 239.2M |
| 2025-04-28 | 258.00 | 272.00 | 256.00 | 268.00 | 55.5M |
| 2025-04-25 | 256.00 | 262.00 | 252.00 | 256.00 | 34.7M |
| 2025-04-24 | 250.00 | 264.00 | 246.00 | 252.00 | 57.9M |
| 2025-04-23 | 250.00 | 254.00 | 244.00 | 246.00 | 19.7M |
| 2025-04-22 | 240.00 | 258.00 | 240.00 | 248.00 | 95.8M |
| 2025-04-21 | 240.00 | 242.00 | 234.00 | 238.00 | 17.9M |
| 2025-04-17 | 228.00 | 250.00 | 228.00 | 240.00 | 85.5M |
| 2025-04-16 | 236.00 | 236.00 | 228.00 | 228.00 | 9.6M |
| 2025-04-15 | 234.00 | 242.00 | 230.00 | 232.00 | 21.8M |
| 2025-04-14 | 218.00 | 232.00 | 218.00 | 232.00 | 21.7M |
| 2025-04-11 | 216.00 | 222.00 | 208.00 | 216.00 | 13.4M |
| 2025-04-10 | 214.00 | 222.00 | 202.00 | 216.00 | 48.8M |
| 2025-04-09 | 208.00 | 220.00 | 194.00 | 196.00 | 39.6M |
| 2025-04-08 | 204.00 | 224.00 | 204.00 | 208.00 | 46.1M |
| 2025-03-27 | 230.00 | 274.00 | 230.00 | 240.00 | 246.6M |
| 2025-03-26 | 169.00 | 226.00 | 169.00 | 226.00 | 110.1M |
| 2025-03-25 | 163.00 | 168.00 | 161.00 | 168.00 | 5.6M |
| 2025-03-24 | 164.00 | 165.00 | 156.00 | 163.00 | 5.9M |
| 2025-03-21 | 169.00 | 170.00 | 164.00 | 165.00 | 2.4M |
| 2025-03-20 | 168.00 | 174.00 | 167.00 | 169.00 | 3.6M |
| 2025-03-19 | 160.00 | 170.00 | 159.00 | 168.00 | 6.4M |
| 2025-03-18 | 173.00 | 173.00 | 150.00 | 160.00 | 14.7M |
| 2025-03-17 | 175.00 | 175.00 | 170.00 | 172.00 | 8.4M |
| 2025-03-14 | 178.00 | 179.00 | 173.00 | 175.00 | 4.2M |
| 2025-03-13 | 178.00 | 180.00 | 176.00 | 178.00 | 2.2M |
| 2025-03-12 | 180.00 | 183.00 | 176.00 | 179.00 | 2.3M |
| 2025-03-11 | 181.00 | 182.00 | 173.00 | 178.00 | 9.8M |
| 2025-03-10 | 189.00 | 190.00 | 180.00 | 181.00 | 3.3M |
| 2025-03-07 | 186.00 | 190.00 | 182.00 | 187.00 | 4.7M |
| 2025-03-06 | 185.00 | 187.00 | 183.00 | 184.00 | 5.7M |
| 2025-03-05 | 180.00 | 189.00 | 180.00 | 182.00 | 6.5M |
| 2025-03-04 | 178.00 | 181.00 | 175.00 | 178.00 | 3.5M |
| 2025-03-03 | 172.00 | 183.00 | 172.00 | 181.00 | 10.7M |
| 2025-02-28 | 181.00 | 181.00 | 167.00 | 170.00 | 12.5M |
| 2025-02-27 | 188.00 | 189.00 | 180.00 | 181.00 | 8.0M |
| 2025-02-26 | 189.00 | 192.00 | 186.00 | 188.00 | 4.6M |
| 2025-02-25 | 196.00 | 199.00 | 187.00 | 189.00 | 6.4M |
| 2025-02-24 | 200.00 | 200.00 | 193.00 | 196.00 | 4.4M |
| 2025-02-21 | 199.00 | 202.00 | 197.00 | 198.00 | 4.2M |
| 2025-02-20 | 202.00 | 204.00 | 198.00 | 199.00 | 4.2M |
| 2025-02-19 | 204.00 | 204.00 | 199.00 | 202.00 | 6.3M |
| 2025-02-18 | 208.00 | 214.00 | 202.00 | 202.00 | 9.8M |
| 2025-02-17 | 194.00 | 206.00 | 194.00 | 206.00 | 10.7M |
| 2025-02-14 | 194.00 | 199.00 | 192.00 | 194.00 | 7.9M |
| 2025-02-13 | 193.00 | 197.00 | 190.00 | 194.00 | 7.8M |
| 2025-02-12 | 183.00 | 195.00 | 182.00 | 195.00 | 8.6M |
| 2025-02-11 | 196.00 | 198.00 | 180.00 | 183.00 | 15.0M |
| 2025-02-10 | 202.00 | 204.00 | 196.00 | 196.00 | 7.0M |
| 2025-02-07 | 208.00 | 208.00 | 197.00 | 202.00 | 11.5M |
| 2025-02-06 | 212.00 | 214.00 | 206.00 | 206.00 | 8.8M |
| 2025-02-05 | 216.00 | 216.00 | 206.00 | 212.00 | 9.8M |
| 2025-02-04 | 218.00 | 222.00 | 214.00 | 214.00 | 7.0M |
| 2025-02-03 | 220.00 | 222.00 | 210.00 | 216.00 | 5.7M |
| 2025-01-31 | 220.00 | 224.00 | 218.00 | 218.00 | 7.1M |
| 2025-01-30 | 224.00 | 228.00 | 216.00 | 220.00 | 6.4M |
| 2025-01-24 | 232.00 | 232.00 | 224.00 | 224.00 | 4.4M |
| 2025-01-23 | 230.00 | 236.00 | 228.00 | 228.00 | 12.5M |
| 2025-01-22 | 234.00 | 242.00 | 228.00 | 228.00 | 21.8M |
| 2025-01-21 | 234.00 | 236.00 | 232.00 | 234.00 | 3.0M |
| 2025-01-20 | 234.00 | 236.00 | 230.00 | 234.00 | 6.2M |
| 2025-01-17 | 236.00 | 238.00 | 232.00 | 234.00 | 5.9M |
| 2025-01-16 | 236.00 | 248.00 | 234.00 | 236.00 | 15.9M |
| 2025-01-15 | 238.00 | 238.00 | 228.00 | 234.00 | 12.8M |
| 2025-01-14 | 224.00 | 252.00 | 220.00 | 238.00 | 62.7M |
| 2025-01-13 | 228.00 | 230.00 | 220.00 | 224.00 | 4.5M |
| 2025-01-10 | 230.00 | 232.00 | 226.00 | 228.00 | 3.5M |
| 2025-01-09 | 228.00 | 232.00 | 226.00 | 230.00 | 2.7M |
| 2025-01-08 | 232.00 | 236.00 | 226.00 | 228.00 | 5.4M |
| 2025-01-07 | 244.00 | 246.00 | 232.00 | 232.00 | 6.6M |
| 2025-01-06 | 250.00 | 252.00 | 240.00 | 244.00 | 10.7M |
| 2025-01-03 | 230.00 | 248.00 | 228.00 | 248.00 | 22.6M |
| 2025-01-02 | 212.00 | 230.00 | 210.00 | 228.00 | 11.5M |