263.30
最后更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 261.50 | 265.60 | 261.50 | 263.30 | 3.4M |
| 2025-09-25 | 263.60 | 264.90 | 260.90 | 261.50 | 2.8M |
| 2025-09-24 | 259.00 | 265.80 | 257.70 | 264.10 | 4.0M |
| 2025-09-23 | 247.30 | 260.60 | 247.30 | 258.10 | 3.9M |
| 2025-09-22 | 250.00 | 252.60 | 245.40 | 246.40 | 1.9M |
| 2025-09-19 | 255.00 | 255.30 | 248.80 | 250.00 | 13.0M |
| 2025-09-18 | 250.90 | 255.90 | 247.80 | 253.50 | 3.5M |
| 2025-09-17 | 247.80 | 252.20 | 247.50 | 251.90 | 2.3M |
| 2025-09-16 | 248.90 | 253.00 | 244.60 | 246.80 | 3.6M |
| 2025-09-15 | 242.60 | 248.60 | 242.30 | 244.10 | 4.1M |
| 2025-09-12 | 241.80 | 244.50 | 240.50 | 242.10 | 2.1M |
| 2025-09-11 | 238.00 | 245.10 | 238.00 | 242.20 | 5.1M |
| 2025-09-10 | 243.30 | 244.70 | 237.00 | 238.10 | 2.1M |
| 2025-09-09 | 246.70 | 250.60 | 242.10 | 242.70 | 2.5M |
| 2025-09-08 | 240.50 | 248.80 | 240.50 | 247.00 | 2.6M |
| 2025-09-05 | 235.00 | 241.00 | 234.80 | 240.00 | 2.2M |
| 2025-09-04 | 231.20 | 238.00 | 231.20 | 233.60 | 2.3M |
| 2025-09-03 | 228.20 | 230.90 | 225.10 | 230.70 | 3.0M |
| 2025-09-02 | 235.50 | 236.90 | 224.20 | 227.40 | 6.6M |
| 2025-09-01 | 242.80 | 243.20 | 238.40 | 238.40 | 2.0M |
| 2025-08-29 | 244.00 | 245.40 | 240.10 | 240.70 | 2.8M |
| 2025-08-28 | 243.70 | 245.70 | 242.40 | 243.40 | 2.1M |
| 2025-08-27 | 241.90 | 244.60 | 240.80 | 243.10 | 2.3M |
| 2025-08-26 | 241.30 | 244.30 | 238.80 | 242.30 | 3.4M |
| 2025-08-22 | 236.10 | 241.00 | 236.10 | 240.50 | 2.7M |
| 2025-08-21 | 235.20 | 237.20 | 233.40 | 236.80 | 2.2M |
| 2025-08-20 | 233.50 | 235.40 | 230.60 | 235.00 | 3.0M |
| 2025-08-19 | 224.30 | 238.40 | 224.30 | 233.70 | 7.2M |
| 2025-08-18 | 224.00 | 226.40 | 223.40 | 223.40 | 2.3M |
| 2025-08-15 | 227.50 | 228.60 | 223.80 | 224.10 | 3.0M |
| 2025-08-14 | 228.10 | 229.50 | 225.60 | 225.60 | 2.8M |
| 2025-08-13 | 224.40 | 228.70 | 224.00 | 227.80 | 4.4M |
| 2025-08-12 | 223.60 | 225.10 | 221.40 | 223.10 | 3.9M |
| 2025-08-11 | 225.50 | 226.70 | 222.80 | 223.00 | 4.7M |
| 2025-08-08 | 223.10 | 225.10 | 221.50 | 225.10 | 3.8M |
| 2025-08-07 | 225.00 | 225.00 | 221.30 | 222.40 | 3.5M |
| 2025-08-06 | 220.50 | 225.80 | 219.00 | 222.90 | 6.4M |
| 2025-08-05 | 217.50 | 219.90 | 216.50 | 218.80 | 6.3M |
| 2025-08-04 | 220.80 | 221.30 | 216.50 | 216.60 | 5.4M |
| 2025-08-01 | 223.60 | 224.40 | 218.00 | 219.30 | 5.9M |
| 2025-07-31 | 226.80 | 228.90 | 224.20 | 224.40 | 4.1M |
| 2025-07-30 | 227.20 | 230.10 | 225.40 | 226.90 | 3.2M |
| 2025-07-29 | 226.40 | 229.00 | 218.30 | 226.90 | 9.2M |
| 2025-07-28 | 234.50 | 234.50 | 226.00 | 227.00 | 5.6M |
| 2025-07-25 | 232.80 | 233.60 | 229.00 | 231.60 | 14.3M |
| 2025-07-24 | 236.90 | 238.60 | 233.30 | 233.30 | 4.7M |
| 2025-07-23 | 242.10 | 242.10 | 235.60 | 235.90 | 14.6M |
| 2025-07-22 | 241.20 | 244.80 | 238.50 | 240.80 | 3.5M |
| 2025-07-21 | 237.50 | 240.30 | 236.70 | 240.30 | 3.9M |
| 2025-07-18 | 233.10 | 239.00 | 233.10 | 236.70 | 7.6M |
| 2025-07-17 | 229.50 | 232.50 | 224.50 | 232.50 | 5.8M |
| 2025-07-16 | 232.20 | 235.90 | 227.30 | 228.30 | 9.5M |
| 2025-07-15 | 240.50 | 244.20 | 221.00 | 234.30 | 23.4M |
| 2025-07-14 | 259.20 | 261.40 | 256.30 | 257.70 | 5.1M |
| 2025-07-11 | 263.80 | 267.20 | 259.30 | 259.90 | 4.5M |
| 2025-07-10 | 263.90 | 265.80 | 261.60 | 264.50 | 3.8M |
| 2025-07-09 | 270.10 | 272.10 | 262.30 | 263.30 | 5.6M |
| 2025-07-08 | 269.80 | 270.80 | 265.50 | 269.50 | 5.1M |
| 2025-07-07 | 274.60 | 276.40 | 269.90 | 270.60 | 2.9M |
| 2025-07-04 | 277.80 | 277.80 | 271.80 | 274.00 | 2.9M |
| 2025-07-03 | 274.80 | 280.80 | 274.00 | 278.30 | 6.6M |
| 2025-07-02 | 288.90 | 288.90 | 273.20 | 273.20 | 12.8M |
| 2025-07-01 | 270.40 | 288.90 | 270.40 | 287.50 | 9.1M |
| 2025-06-30 | 271.00 | 273.00 | 267.10 | 271.40 | 11.9M |
| 2025-06-27 | 268.80 | 271.40 | 265.70 | 271.20 | 7.2M |
| 2025-06-26 | 267.40 | 269.20 | 265.10 | 267.40 | 4.6M |
| 2025-06-25 | 276.50 | 284.60 | 276.00 | 276.90 | 17.3M |
| 2025-06-24 | 269.70 | 277.20 | 268.90 | 276.50 | 7.8M |
| 2025-06-23 | 264.00 | 269.00 | 263.10 | 268.00 | 11.2M |
| 2025-06-20 | 273.60 | 275.30 | 263.90 | 263.90 | 18.2M |
| 2025-06-19 | 271.00 | 275.10 | 268.40 | 273.00 | 5.7M |
| 2025-06-18 | 266.50 | 272.70 | 265.30 | 270.10 | 8.7M |
| 2025-06-17 | 256.00 | 265.10 | 255.90 | 264.40 | 10.7M |
| 2025-06-16 | 259.10 | 264.20 | 255.30 | 255.90 | 21.1M |
| 2025-06-13 | 257.40 | 265.60 | 255.60 | 260.70 | 6.7M |
| 2025-06-12 | 262.00 | 266.20 | 256.00 | 261.40 | 6.8M |
| 2025-06-11 | 266.10 | 271.50 | 262.50 | 262.50 | 8.4M |
| 2025-06-10 | 276.20 | 278.70 | 261.00 | 265.70 | 17.6M |
| 2025-06-09 | 288.30 | 290.10 | 276.80 | 277.00 | 6.1M |
| 2025-06-06 | 281.60 | 294.50 | 281.50 | 288.50 | 18.2M |
| 2025-06-05 | 280.20 | 286.30 | 274.90 | 282.20 | 14.4M |
| 2025-06-04 | 325.90 | 330.00 | 281.70 | 283.30 | 20.2M |
| 2025-06-03 | 340.10 | 340.10 | 329.40 | 332.00 | 5.2M |
| 2025-06-02 | 338.80 | 344.10 | 337.10 | 338.70 | 3.0M |
| 2025-05-30 | 338.80 | 344.60 | 337.80 | 341.90 | 4.3M |
| 2025-05-29 | 339.50 | 340.20 | 335.70 | 338.30 | 2.4M |
| 2025-05-28 | 343.40 | 343.40 | 336.30 | 338.60 | 5.2M |
| 2025-05-27 | 340.20 | 343.10 | 335.20 | 342.30 | 5.2M |
| 2025-05-23 | 338.40 | 338.50 | 330.80 | 336.00 | 3.6M |
| 2025-05-22 | 336.20 | 338.30 | 333.60 | 337.70 | 3.8M |
| 2025-05-21 | 343.30 | 343.40 | 335.20 | 337.90 | 3.7M |
| 2025-05-20 | 341.50 | 344.50 | 338.00 | 344.50 | 3.2M |
| 2025-05-19 | 343.10 | 344.50 | 336.40 | 341.40 | 5.7M |
| 2025-05-16 | 337.80 | 346.10 | 336.40 | 344.30 | 3.8M |
| 2025-05-15 | 340.50 | 342.20 | 334.90 | 335.90 | 19.0M |
| 2025-05-14 | 336.20 | 339.90 | 333.30 | 339.90 | 13.0M |
| 2025-05-13 | 326.90 | 337.00 | 326.90 | 336.30 | 3.4M |
| 2025-05-12 | 336.60 | 339.30 | 323.60 | 326.80 | 5.5M |
| 2025-05-09 | 336.40 | 337.60 | 331.20 | 335.30 | 4.2M |
| 2025-05-08 | 332.90 | 340.50 | 330.50 | 337.00 | 4.8M |
| 2025-05-07 | 338.50 | 341.10 | 333.20 | 333.40 | 4.8M |
| 2025-05-06 | 345.20 | 348.20 | 336.20 | 339.30 | 6.4M |
| 2025-05-02 | 344.30 | 347.20 | 335.70 | 342.00 | 7.2M |
| 2025-05-01 | 339.00 | 343.90 | 336.50 | 343.20 | 2.5M |
| 2025-04-30 | 334.20 | 337.40 | 330.50 | 336.40 | 4.0M |
| 2025-04-29 | 330.00 | 337.30 | 330.00 | 335.00 | 3.2M |
| 2025-04-28 | 327.80 | 333.20 | 327.80 | 330.90 | 4.5M |
| 2025-04-25 | 326.40 | 331.80 | 325.20 | 327.90 | 2.4M |
| 2025-04-24 | 329.70 | 332.90 | 326.10 | 326.10 | 2.8M |
| 2025-04-23 | 329.40 | 335.80 | 328.80 | 331.80 | 12.2M |
| 2025-04-22 | 324.10 | 329.10 | 323.00 | 326.10 | 3.1M |
| 2025-04-17 | 312.40 | 323.30 | 312.40 | 322.80 | 5.1M |
| 2025-04-16 | 311.70 | 315.50 | 307.00 | 314.10 | 5.7M |
| 2025-04-15 | 320.10 | 321.70 | 303.00 | 313.30 | 6.7M |
| 2025-04-14 | 290.80 | 300.50 | 290.80 | 299.20 | 5.3M |
| 2025-04-11 | 286.50 | 288.80 | 280.50 | 286.00 | 3.2M |
| 2025-04-10 | 293.80 | 297.10 | 278.80 | 283.90 | 8.1M |
| 2025-04-09 | 272.10 | 286.80 | 272.00 | 284.90 | 4.8M |
| 2025-04-08 | 276.00 | 281.80 | 270.90 | 277.60 | 6.7M |
| 2025-04-07 | 268.50 | 283.20 | 260.50 | 270.90 | 5.3M |
| 2025-04-04 | 285.00 | 290.90 | 273.40 | 276.60 | 4.8M |
| 2025-04-03 | 277.30 | 292.50 | 277.10 | 283.80 | 13.3M |
| 2025-04-02 | 273.20 | 281.40 | 271.50 | 281.10 | 5.2M |
| 2025-04-01 | 262.40 | 273.70 | 260.50 | 273.70 | 3.5M |
| 2025-03-31 | 267.80 | 269.60 | 260.40 | 260.40 | 3.5M |
| 2025-03-28 | 260.30 | 269.90 | 260.30 | 269.90 | 3.1M |
| 2025-03-27 | 261.80 | 262.60 | 258.50 | 261.10 | 2.0M |
| 2025-03-26 | 263.70 | 264.40 | 258.90 | 260.50 | 2.4M |
| 2025-03-25 | 262.40 | 265.10 | 261.60 | 262.70 | 3.3M |
| 2025-03-24 | 265.70 | 266.40 | 261.20 | 262.60 | 9.7M |
| 2025-03-21 | 272.70 | 273.10 | 263.60 | 264.20 | 7.5M |
| 2025-03-20 | 270.20 | 275.40 | 270.20 | 273.60 | 2.5M |
| 2025-03-19 | 274.80 | 276.40 | 269.20 | 269.40 | 5.9M |
| 2025-03-18 | 275.70 | 279.00 | 272.80 | 275.50 | 4.3M |
| 2025-03-17 | 265.00 | 275.20 | 264.20 | 275.20 | 3.6M |
| 2025-03-14 | 266.90 | 271.50 | 263.60 | 264.70 | 2.7M |
| 2025-03-13 | 269.80 | 271.20 | 266.00 | 267.50 | 2.2M |
| 2025-03-12 | 270.50 | 273.20 | 267.80 | 269.80 | 1.8M |
| 2025-03-11 | 275.10 | 279.40 | 270.30 | 271.30 | 2.2M |
| 2025-03-10 | 270.10 | 274.80 | 268.70 | 274.20 | 4.3M |
| 2025-03-07 | 265.00 | 270.60 | 261.60 | 268.90 | 2.8M |
| 2025-03-06 | 261.10 | 266.40 | 259.80 | 265.50 | 5.0M |
| 2025-03-05 | 256.00 | 265.60 | 256.00 | 260.60 | 3.3M |
| 2025-03-04 | 265.10 | 266.40 | 255.90 | 255.90 | 3.2M |
| 2025-03-03 | 274.90 | 277.20 | 267.70 | 267.70 | 3.8M |
| 2025-02-28 | 278.70 | 281.40 | 275.00 | 277.70 | 4.8M |
| 2025-02-27 | 283.00 | 285.80 | 280.50 | 280.80 | 2.4M |
| 2025-02-26 | 283.20 | 289.00 | 282.10 | 285.60 | 3.8M |
| 2025-02-25 | 283.30 | 286.60 | 276.40 | 283.30 | 11.2M |
| 2025-02-24 | 290.00 | 295.20 | 254.60 | 284.80 | 14.6M |
| 2025-02-21 | 291.00 | 295.90 | 290.90 | 290.90 | 2.8M |
| 2025-02-20 | 290.00 | 296.40 | 289.00 | 289.70 | 2.7M |
| 2025-02-19 | 299.20 | 301.70 | 290.60 | 290.60 | 2.9M |
| 2025-02-18 | 307.10 | 308.40 | 299.70 | 299.70 | 3.9M |
| 2025-02-17 | 315.00 | 316.40 | 306.20 | 306.20 | 2.2M |
| 2025-02-14 | 322.00 | 324.40 | 315.20 | 315.30 | 3.1M |
| 2025-02-13 | 315.10 | 323.20 | 315.10 | 321.10 | 4.1M |
| 2025-02-12 | 317.60 | 321.50 | 313.70 | 317.00 | 3.7M |
| 2025-02-11 | 316.40 | 319.20 | 315.60 | 317.00 | 3.2M |
| 2025-02-10 | 313.80 | 318.40 | 313.80 | 316.80 | 2.4M |
| 2025-02-07 | 319.60 | 322.70 | 313.60 | 314.00 | 3.0M |
| 2025-02-06 | 318.30 | 322.10 | 315.30 | 318.80 | 2.9M |
| 2025-02-05 | 316.90 | 317.80 | 312.90 | 317.50 | 2.0M |
| 2025-02-04 | 318.50 | 319.80 | 316.10 | 316.50 | 2.7M |
| 2025-02-03 | 317.10 | 320.70 | 316.90 | 319.00 | 2.2M |
| 2025-01-31 | 321.90 | 325.00 | 321.00 | 324.10 | 2.7M |
| 2025-01-30 | 320.90 | 325.30 | 318.40 | 320.90 | 3.8M |
| 2025-01-29 | 321.80 | 323.60 | 319.50 | 320.20 | 1.8M |
| 2025-01-28 | 317.70 | 327.40 | 317.60 | 322.00 | 4.6M |
| 2025-01-27 | 316.50 | 321.40 | 315.40 | 318.00 | 2.1M |
| 2025-01-24 | 318.20 | 321.50 | 313.70 | 316.00 | 2.7M |
| 2025-01-23 | 317.40 | 332.71 | 315.40 | 317.20 | 10.5M |
| 2025-01-22 | 319.80 | 320.80 | 315.70 | 318.60 | 4.0M |
| 2025-01-21 | 318.40 | 320.60 | 316.10 | 320.00 | 2.1M |
| 2025-01-20 | 313.00 | 319.10 | 311.20 | 317.90 | 2.6M |
| 2025-01-17 | 312.30 | 317.40 | 311.50 | 313.50 | 3.5M |
| 2025-01-16 | 313.90 | 315.60 | 306.30 | 311.50 | 4.3M |
| 2025-01-15 | 303.66 | 311.48 | 300.14 | 307.00 | 5.5M |
| 2025-01-14 | 306.43 | 307.54 | 299.18 | 299.18 | 5.5M |
| 2025-01-13 | 301.09 | 308.43 | 301.09 | 305.86 | 5.0M |
| 2025-01-10 | 301.28 | 308.13 | 285.54 | 301.28 | 27.2M |
| 2025-01-09 | 293.65 | 309.10 | 285.64 | 304.04 | 38.1M |
| 2025-01-08 | 343.42 | 348.76 | 327.40 | 332.36 | 3.9M |
| 2025-01-07 | 345.90 | 347.71 | 343.04 | 343.04 | 2.8M |
| 2025-01-06 | 343.90 | 360.87 | 340.66 | 347.52 | 2.8M |
| 2025-01-03 | 340.85 | 344.56 | 337.82 | 343.13 | 2.7M |
| 2025-01-02 | 350.29 | 350.95 | 340.18 | 340.18 | 2.5M |