330.00
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 | 304.00 | 308.00 | 304.00 | 306.00 | 1,139.9K |
| 09:05 | 306.00 | 306.00 | 304.00 | 304.00 | 99.8K |
| 09:10 | 304.00 | 306.00 | 304.00 | 304.00 | 468.3K |
| 09:15 | 306.00 | 306.00 | 304.00 | 304.00 | 216.5K |
| 09:20 | 304.00 | 308.00 | 304.00 | 308.00 | 682.4K |
| 09:25 | 308.00 | 310.00 | 306.00 | 310.00 | 2,112.2K |
| 09:30 | 310.00 | 314.00 | 310.00 | 312.00 | 5,544.6K |
| 09:35 | 312.00 | 312.00 | 310.00 | 312.00 | 843.1K |
| 09:40 | 312.00 | 314.00 | 308.00 | 310.00 | 2,036.1K |
| 09:45 | 310.00 | 312.00 | 310.00 | 312.00 | 694.8K |
| 09:50 | 312.00 | 312.00 | 310.00 | 312.00 | 44.1K |
| 09:55 | 312.00 | 312.00 | 310.00 | 310.00 | 277.1K |
| 10:00 | 310.00 | 314.00 | 310.00 | 312.00 | 1,426.6K |
| 10:05 | 312.00 | 312.00 | 310.00 | 312.00 | 997.1K |
| 10:10 | 312.00 | 312.00 | 310.00 | 312.00 | 1,414.5K |
| 10:15 | 312.00 | 314.00 | 312.00 | 314.00 | 355.8K |
| 10:20 | 314.00 | 314.00 | 312.00 | 312.00 | 2,052.4K |
| 10:25 | 312.00 | 312.00 | 310.00 | 310.00 | 379.0K |
| 10:30 | 312.00 | 312.00 | 310.00 | 310.00 | 241.9K |
| 10:35 | 310.00 | 312.00 | 308.00 | 310.00 | 1,182.8K |
| 10:40 | 310.00 | 310.00 | 308.00 | 310.00 | 240.3K |
| 10:45 | 310.00 | 314.00 | 310.00 | 312.00 | 2,845.1K |
| 10:50 | 312.00 | 314.00 | 312.00 | 312.00 | 133.3K |
| 10:55 | 312.00 | 322.00 | 312.00 | 320.00 | 10,082.4K |
| 11:00 | 320.00 | 320.00 | 316.00 | 316.00 | 4,130.6K |
| 11:05 | 318.00 | 318.00 | 316.00 | 318.00 | 1,033.8K |
| 11:10 | 318.00 | 320.00 | 316.00 | 320.00 | 3,336.4K |
| 11:15 | 320.00 | 322.00 | 318.00 | 320.00 | 5,089.1K |
| 11:20 | 320.00 | 328.00 | 320.00 | 326.00 | 10,532.3K |
| 11:25 | 326.00 | 328.00 | 322.00 | 326.00 | 6,641.8K |
| 14:00 | 326.00 | 336.00 | 326.00 | 336.00 | 23,350.6K |
| 14:05 | 334.00 | 336.00 | 330.00 | 336.00 | 11,934.1K |
| 14:10 | 336.00 | 340.00 | 334.00 | 338.00 | 21,124.3K |
| 14:15 | 338.00 | 338.00 | 332.00 | 336.00 | 5,574.8K |
| 14:20 | 336.00 | 338.00 | 336.00 | 338.00 | 3,482.7K |
| 14:25 | 338.00 | 338.00 | 336.00 | 338.00 | 1,492.0K |
| 14:30 | 336.00 | 338.00 | 332.00 | 334.00 | 4,731.3K |
| 14:35 | 332.00 | 334.00 | 330.00 | 330.00 | 6,661.8K |
| 14:40 | 332.00 | 332.00 | 324.00 | 328.00 | 14,518.0K |
| 14:45 | 328.00 | 330.00 | 328.00 | 328.00 | 3,416.1K |
| 14:50 | 330.00 | 330.00 | 328.00 | 328.00 | 633.3K |
| 14:55 | 330.00 | 330.00 | 328.00 | 328.00 | 1,113.7K |
| 15:00 | 328.00 | 328.00 | 326.00 | 328.00 | 3,015.9K |
| 15:05 | 328.00 | 328.00 | 326.00 | 326.00 | 1,394.5K |
| 15:10 | 326.00 | 328.00 | 324.00 | 326.00 | 1,207.7K |
| 15:15 | 326.00 | 328.00 | 326.00 | 326.00 | 236.7K |
| 15:20 | 326.00 | 328.00 | 326.00 | 326.00 | 932.7K |
| 15:25 | 326.00 | 330.00 | 326.00 | 330.00 | 2,832.7K |
| 15:30 | 330.00 | 330.00 | 328.00 | 330.00 | 1,775.0K |
| 15:35 | 328.00 | 330.00 | 328.00 | 330.00 | 522.2K |
| 15:40 | 330.00 | 330.00 | 328.00 | 330.00 | 718.2K |
| 15:45 | 330.00 | 330.00 | 328.00 | 330.00 | 1,167.6K |
| 16:00 | 330.00 | 330.00 | 330.00 | 330.00 | 5,942.2K |
| 16:05 | 330.00 | 330.00 | 330.00 | 330.00 | 929.5K |
| 16:10 | 330.00 | 330.00 | 330.00 | 330.00 | 267.3K |
| 16:35 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 304.00 | 342.00 | 304.00 | 330.00 | 185.2M |
| 2025-09-25 | 310.00 | 314.00 | 302.00 | 304.00 | 38.9M |
| 2025-09-24 | 312.00 | 314.00 | 304.00 | 308.00 | 59.7M |
| 2025-09-23 | 314.00 | 318.00 | 306.00 | 314.00 | 50.5M |
| 2025-09-22 | 320.00 | 326.00 | 310.00 | 314.00 | 59.7M |
| 2025-09-19 | 334.00 | 334.00 | 318.00 | 318.00 | 97.3M |
| 2025-09-18 | 362.00 | 370.00 | 332.00 | 334.00 | 164.5M |
| 2025-09-17 | 350.00 | 360.00 | 344.00 | 356.00 | 100.0M |
| 2025-09-16 | 352.00 | 352.00 | 342.00 | 348.00 | 34.8M |
| 2025-09-15 | 348.00 | 354.00 | 342.00 | 350.00 | 38.4M |
| 2025-09-12 | 348.00 | 356.00 | 338.00 | 348.00 | 97.5M |
| 2025-09-11 | 338.00 | 360.00 | 334.00 | 344.00 | 235.8M |
| 2025-09-10 | 320.00 | 340.00 | 316.00 | 330.00 | 162.9M |
| 2025-09-09 | 308.00 | 320.00 | 304.00 | 318.00 | 48.5M |
| 2025-09-08 | 324.00 | 330.00 | 308.00 | 308.00 | 66.7M |
| 2025-09-04 | 326.00 | 330.00 | 320.00 | 320.00 | 29.8M |
| 2025-09-03 | 332.00 | 336.00 | 320.00 | 326.00 | 66.3M |
| 2025-09-02 | 330.00 | 340.00 | 328.00 | 330.00 | 56.7M |
| 2025-09-01 | 300.00 | 332.00 | 300.00 | 326.00 | 97.0M |
| 2025-08-29 | 350.00 | 352.00 | 320.00 | 332.00 | 150.9M |
| 2025-08-28 | 354.00 | 364.00 | 346.00 | 354.00 | 79.4M |
| 2025-08-27 | 358.00 | 360.00 | 336.00 | 350.00 | 91.3M |
| 2025-08-26 | 382.00 | 382.00 | 350.00 | 356.00 | 147.6M |
| 2025-08-25 | 350.00 | 382.00 | 346.00 | 374.00 | 348.0M |
| 2025-08-22 | 346.00 | 368.00 | 342.00 | 342.00 | 188.2M |
| 2025-08-21 | 354.00 | 358.00 | 338.00 | 346.00 | 103.6M |
| 2025-08-20 | 326.00 | 356.00 | 324.00 | 354.00 | 227.8M |
| 2025-08-19 | 326.00 | 344.00 | 314.00 | 324.00 | 152.6M |
| 2025-08-15 | 346.00 | 354.00 | 330.00 | 330.00 | 136.8M |
| 2025-08-14 | 348.00 | 356.00 | 332.00 | 344.00 | 141.6M |
| 2025-08-13 | 354.00 | 376.00 | 340.00 | 344.00 | 414.1M |
| 2025-08-12 | 294.00 | 358.00 | 290.00 | 352.00 | 623.5M |
| 2025-08-11 | 262.00 | 288.00 | 260.00 | 288.00 | 153.4M |
| 2025-08-08 | 260.00 | 260.00 | 250.00 | 258.00 | 58.4M |
| 2025-08-07 | 266.00 | 266.00 | 260.00 | 260.00 | 23.8M |
| 2025-08-06 | 262.00 | 276.00 | 258.00 | 266.00 | 90.4M |
| 2025-08-05 | 268.00 | 272.00 | 258.00 | 260.00 | 94.1M |
| 2025-08-04 | 248.00 | 266.00 | 244.00 | 266.00 | 118.6M |
| 2025-08-01 | 242.00 | 254.00 | 242.00 | 248.00 | 43.9M |
| 2025-07-31 | 248.00 | 252.00 | 240.00 | 242.00 | 44.8M |
| 2025-07-30 | 250.00 | 254.00 | 246.00 | 248.00 | 26.5M |
| 2025-07-29 | 252.00 | 258.00 | 246.00 | 250.00 | 39.2M |
| 2025-07-28 | 244.00 | 256.00 | 244.00 | 252.00 | 24.8M |
| 2025-07-25 | 252.00 | 256.00 | 244.00 | 244.00 | 27.6M |
| 2025-07-24 | 258.00 | 272.00 | 252.00 | 252.00 | 124.6M |
| 2025-07-23 | 246.00 | 256.00 | 242.00 | 256.00 | 34.4M |
| 2025-07-22 | 248.00 | 258.00 | 242.00 | 246.00 | 46.6M |
| 2025-07-21 | 246.00 | 254.00 | 244.00 | 252.00 | 56.7M |
| 2025-07-18 | 240.00 | 250.00 | 238.00 | 246.00 | 46.4M |
| 2025-07-17 | 244.00 | 248.00 | 238.00 | 240.00 | 30.9M |
| 2025-07-16 | 234.00 | 244.00 | 234.00 | 242.00 | 44.6M |
| 2025-07-15 | 232.00 | 244.00 | 230.00 | 234.00 | 43.5M |
| 2025-07-14 | 234.00 | 238.00 | 230.00 | 230.00 | 35.5M |
| 2025-07-11 | 230.00 | 238.00 | 228.00 | 234.00 | 36.6M |
| 2025-07-10 | 228.00 | 238.00 | 226.00 | 230.00 | 46.7M |
| 2025-07-09 | 224.00 | 228.00 | 222.00 | 226.00 | 10.7M |
| 2025-07-08 | 218.00 | 226.00 | 218.00 | 224.00 | 16.1M |
| 2025-07-07 | 218.00 | 220.00 | 214.00 | 218.00 | 9.2M |
| 2025-07-04 | 216.00 | 222.00 | 216.00 | 220.00 | 11.3M |
| 2025-07-03 | 216.00 | 222.00 | 216.00 | 216.00 | 7.5M |
| 2025-07-02 | 220.00 | 220.00 | 214.00 | 216.00 | 10.9M |
| 2025-07-01 | 226.00 | 226.00 | 218.00 | 220.00 | 7.4M |
| 2025-06-30 | 222.00 | 228.00 | 220.00 | 224.00 | 17.7M |
| 2025-06-26 | 214.00 | 224.00 | 214.00 | 220.00 | 20.3M |
| 2025-06-25 | 224.00 | 226.00 | 214.00 | 214.00 | 17.1M |
| 2025-06-24 | 216.00 | 232.00 | 216.00 | 220.00 | 53.9M |
| 2025-06-23 | 214.00 | 214.00 | 202.00 | 206.00 | 28.6M |
| 2025-06-20 | 218.00 | 222.00 | 212.00 | 218.00 | 25.3M |
| 2025-06-19 | 240.00 | 244.00 | 214.00 | 220.00 | 77.0M |
| 2025-06-18 | 234.00 | 244.00 | 232.00 | 236.00 | 48.1M |
| 2025-06-17 | 226.00 | 242.00 | 224.00 | 234.00 | 46.7M |
| 2025-06-16 | 228.00 | 228.00 | 224.00 | 226.00 | 8.8M |
| 2025-06-13 | 234.00 | 234.00 | 226.00 | 226.00 | 19.0M |
| 2025-06-12 | 236.00 | 238.00 | 232.00 | 234.00 | 10.1M |
| 2025-06-11 | 242.00 | 244.00 | 232.00 | 234.00 | 22.8M |
| 2025-06-10 | 228.00 | 240.00 | 228.00 | 238.00 | 22.3M |
| 2025-06-05 | 228.00 | 236.00 | 226.00 | 228.00 | 17.6M |
| 2025-06-04 | 226.00 | 232.00 | 226.00 | 228.00 | 20.5M |
| 2025-06-03 | 224.00 | 228.00 | 218.00 | 226.00 | 27.7M |
| 2025-06-02 | 244.00 | 246.00 | 224.00 | 224.00 | 65.9M |
| 2025-05-28 | 244.00 | 252.00 | 240.00 | 242.00 | 56.4M |
| 2025-05-27 | 238.00 | 250.00 | 238.00 | 242.00 | 52.2M |
| 2025-05-26 | 252.00 | 252.00 | 234.00 | 240.00 | 51.9M |
| 2025-05-23 | 246.00 | 252.00 | 244.00 | 250.00 | 30.7M |
| 2025-05-22 | 254.00 | 256.00 | 240.00 | 246.00 | 69.5M |
| 2025-05-21 | 260.00 | 260.00 | 250.00 | 254.00 | 47.4M |
| 2025-05-20 | 264.00 | 268.00 | 250.00 | 256.00 | 55.5M |
| 2025-05-19 | 266.00 | 272.00 | 258.00 | 264.00 | 46.6M |
| 2025-05-16 | 262.00 | 274.00 | 262.00 | 266.00 | 30.0M |
| 2025-05-15 | 262.00 | 270.00 | 262.00 | 262.00 | 33.7M |
| 2025-05-14 | 260.00 | 268.00 | 256.00 | 262.00 | 49.3M |
| 2025-05-09 | 274.00 | 280.00 | 260.00 | 260.00 | 50.3M |
| 2025-05-08 | 276.00 | 296.00 | 272.00 | 280.00 | 98.3M |
| 2025-05-07 | 280.00 | 284.00 | 272.00 | 276.00 | 44.8M |
| 2025-05-06 | 266.00 | 280.00 | 266.00 | 276.00 | 84.5M |
| 2025-05-05 | 268.00 | 270.00 | 260.00 | 264.00 | 40.6M |
| 2025-05-02 | 268.00 | 272.00 | 256.00 | 268.00 | 78.7M |
| 2025-04-30 | 282.00 | 290.00 | 254.00 | 260.00 | 200.5M |
| 2025-04-29 | 264.00 | 282.00 | 256.00 | 282.00 | 152.4M |
| 2025-04-28 | 242.00 | 264.00 | 242.00 | 262.00 | 163.8M |
| 2025-04-25 | 212.00 | 242.00 | 208.00 | 236.00 | 108.0M |
| 2025-04-24 | 210.00 | 218.00 | 208.00 | 212.00 | 50.7M |
| 2025-04-23 | 210.00 | 212.00 | 204.00 | 208.00 | 40.4M |
| 2025-04-22 | 191.00 | 210.00 | 190.00 | 208.00 | 95.8M |
| 2025-04-21 | 192.00 | 197.00 | 189.00 | 191.00 | 22.6M |
| 2025-04-17 | 189.00 | 192.00 | 187.00 | 190.00 | 14.6M |
| 2025-04-16 | 192.00 | 198.00 | 186.00 | 189.00 | 14.9M |
| 2025-04-15 | 195.00 | 198.00 | 190.00 | 191.00 | 23.6M |
| 2025-04-14 | 171.00 | 200.00 | 171.00 | 195.00 | 46.2M |
| 2025-04-11 | 174.00 | 178.00 | 171.00 | 171.00 | 6.9M |
| 2025-04-10 | 162.00 | 177.00 | 162.00 | 174.00 | 25.1M |
| 2025-04-09 | 160.00 | 163.00 | 153.00 | 156.00 | 10.8M |
| 2025-04-08 | 160.00 | 165.00 | 158.00 | 159.00 | 16.7M |
| 2025-03-27 | 182.00 | 187.00 | 178.00 | 184.00 | 14.6M |
| 2025-03-26 | 163.00 | 187.00 | 163.00 | 183.00 | 41.1M |
| 2025-03-25 | 156.00 | 165.00 | 156.00 | 164.00 | 12.8M |
| 2025-03-24 | 160.00 | 160.00 | 148.00 | 156.00 | 22.5M |
| 2025-03-21 | 166.00 | 166.00 | 157.00 | 161.00 | 14.6M |
| 2025-03-20 | 165.00 | 171.00 | 164.00 | 166.00 | 15.8M |
| 2025-03-19 | 169.00 | 170.00 | 164.00 | 166.00 | 8.6M |
| 2025-03-18 | 178.00 | 178.00 | 155.00 | 168.00 | 24.3M |
| 2025-03-17 | 178.00 | 180.00 | 175.00 | 177.00 | 6.8M |
| 2025-03-14 | 179.00 | 179.00 | 175.00 | 177.00 | 8.4M |
| 2025-03-13 | 181.00 | 183.00 | 178.00 | 179.00 | 4.6M |
| 2025-03-12 | 180.00 | 183.00 | 179.00 | 180.00 | 10.1M |
| 2025-03-11 | 181.00 | 182.00 | 178.00 | 179.00 | 10.7M |
| 2025-03-10 | 186.00 | 186.00 | 181.00 | 182.00 | 7.6M |
| 2025-03-07 | 190.00 | 190.00 | 185.00 | 186.00 | 7.4M |
| 2025-03-06 | 189.00 | 192.00 | 187.00 | 188.00 | 16.2M |
| 2025-03-05 | 184.00 | 196.00 | 184.00 | 187.00 | 28.2M |
| 2025-03-04 | 186.00 | 191.00 | 182.00 | 183.00 | 16.6M |
| 2025-03-03 | 174.00 | 194.00 | 174.00 | 185.00 | 24.2M |
| 2025-02-28 | 180.00 | 180.00 | 171.00 | 173.00 | 23.9M |
| 2025-02-27 | 184.00 | 187.00 | 179.00 | 180.00 | 13.4M |
| 2025-02-26 | 185.00 | 192.00 | 182.00 | 184.00 | 12.7M |
| 2025-02-25 | 193.00 | 195.00 | 184.00 | 185.00 | 14.6M |
| 2025-02-24 | 198.00 | 200.00 | 192.00 | 194.00 | 10.4M |
| 2025-02-21 | 200.00 | 202.00 | 196.00 | 198.00 | 7.6M |
| 2025-02-20 | 202.00 | 204.00 | 199.00 | 200.00 | 8.9M |
| 2025-02-19 | 204.00 | 210.00 | 200.00 | 200.00 | 20.6M |
| 2025-02-18 | 210.00 | 210.00 | 202.00 | 202.00 | 14.1M |
| 2025-02-17 | 195.00 | 206.00 | 195.00 | 202.00 | 21.9M |
| 2025-02-14 | 196.00 | 204.00 | 195.00 | 195.00 | 16.4M |
| 2025-02-13 | 200.00 | 202.00 | 192.00 | 196.00 | 15.9M |
| 2025-02-12 | 177.00 | 206.00 | 177.00 | 198.00 | 75.9M |
| 2025-02-11 | 183.00 | 185.00 | 175.00 | 177.00 | 27.2M |
| 2025-02-10 | 192.00 | 193.00 | 181.00 | 183.00 | 21.9M |
| 2025-02-07 | 196.00 | 196.00 | 187.00 | 191.00 | 14.6M |
| 2025-02-06 | 202.00 | 206.00 | 193.00 | 194.00 | 29.1M |
| 2025-02-05 | 206.00 | 208.00 | 200.00 | 202.00 | 8.7M |
| 2025-02-04 | 204.00 | 210.00 | 204.00 | 206.00 | 10.5M |
| 2025-02-03 | 210.00 | 210.00 | 204.00 | 204.00 | 11.3M |
| 2025-01-31 | 208.00 | 214.00 | 208.00 | 210.00 | 11.7M |
| 2025-01-30 | 214.00 | 214.00 | 204.00 | 208.00 | 20.8M |
| 2025-01-24 | 212.00 | 216.00 | 212.00 | 212.00 | 5.9M |
| 2025-01-23 | 216.00 | 220.00 | 214.00 | 214.00 | 13.5M |
| 2025-01-22 | 218.00 | 220.00 | 214.00 | 216.00 | 13.6M |
| 2025-01-21 | 218.00 | 226.00 | 216.00 | 218.00 | 34.7M |
| 2025-01-20 | 216.00 | 218.00 | 214.00 | 216.00 | 7.8M |
| 2025-01-17 | 218.00 | 218.00 | 214.00 | 216.00 | 9.4M |
| 2025-01-16 | 226.00 | 230.00 | 216.00 | 218.00 | 26.0M |
| 2025-01-15 | 210.00 | 226.00 | 210.00 | 224.00 | 48.8M |
| 2025-01-14 | 212.00 | 216.00 | 206.00 | 210.00 | 20.2M |
| 2025-01-13 | 212.00 | 216.00 | 210.00 | 212.00 | 10.1M |
| 2025-01-10 | 214.00 | 218.00 | 214.00 | 214.00 | 12.4M |
| 2025-01-09 | 222.00 | 224.00 | 216.00 | 216.00 | 11.9M |
| 2025-01-08 | 222.00 | 228.00 | 220.00 | 222.00 | 10.0M |
| 2025-01-07 | 224.00 | 226.00 | 220.00 | 222.00 | 15.8M |
| 2025-01-06 | 224.00 | 236.00 | 222.00 | 222.00 | 46.4M |
| 2025-01-03 | 228.00 | 232.00 | 224.00 | 224.00 | 19.6M |
| 2025-01-02 | 222.00 | 226.00 | 218.00 | 224.00 | 20.6M |