292.60
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 288.40 | 295.80 | 288.20 | 292.60 | 0.1M |
| 2025-09-26 | 284.40 | 291.80 | 280.80 | 288.80 | 0.1M |
| 2025-09-25 | 300.60 | 300.80 | 286.60 | 287.60 | 0.1M |
| 2025-09-24 | 306.00 | 309.40 | 299.60 | 300.20 | 0.2M |
| 2025-09-23 | 310.00 | 312.60 | 302.00 | 306.00 | 0.2M |
| 2025-09-22 | 310.00 | 310.00 | 295.60 | 295.60 | 0.1M |
| 2025-09-19 | 305.80 | 311.60 | 305.40 | 309.20 | 0.1M |
| 2025-09-18 | 300.00 | 307.60 | 300.00 | 305.00 | 0.1M |
| 2025-09-17 | 298.00 | 306.20 | 297.40 | 298.80 | 0.1M |
| 2025-09-16 | 296.60 | 303.40 | 296.60 | 298.00 | 0.1M |
| 2025-09-15 | 304.00 | 310.40 | 296.00 | 296.00 | 0.1M |
| 2025-09-12 | 307.20 | 311.60 | 304.00 | 304.40 | 0.1M |
| 2025-09-11 | 306.80 | 311.20 | 305.40 | 307.20 | 0.0M |
| 2025-09-10 | 312.00 | 314.00 | 308.00 | 308.00 | 0.0M |
| 2025-09-09 | 318.20 | 319.60 | 309.20 | 312.40 | 0.1M |
| 2025-09-08 | 318.40 | 323.00 | 317.80 | 318.80 | 0.1M |
| 2025-09-05 | 319.00 | 319.00 | 315.20 | 318.40 | 0.1M |
| 2025-09-04 | 318.40 | 319.00 | 310.80 | 316.40 | 0.1M |
| 2025-09-03 | 314.00 | 320.40 | 314.00 | 317.40 | 0.1M |
| 2025-09-02 | 320.00 | 321.60 | 310.00 | 312.00 | 0.1M |
| 2025-09-01 | 311.00 | 319.40 | 310.40 | 317.20 | 0.1M |
| 2025-08-29 | 315.80 | 317.60 | 310.40 | 310.40 | 0.1M |
| 2025-08-28 | 294.60 | 315.80 | 294.20 | 312.80 | 0.2M |
| 2025-08-27 | 296.80 | 299.60 | 292.80 | 294.80 | 0.0M |
| 2025-08-26 | 296.20 | 299.80 | 294.40 | 296.00 | 0.2M |
| 2025-08-25 | 298.20 | 303.00 | 294.60 | 298.80 | 0.1M |
| 2025-08-22 | 287.00 | 296.20 | 286.80 | 296.00 | 0.1M |
| 2025-08-21 | 289.00 | 291.20 | 285.80 | 287.40 | 0.1M |
| 2025-08-20 | 286.40 | 290.00 | 281.20 | 288.60 | 0.1M |
| 2025-08-19 | 283.60 | 287.60 | 279.60 | 287.00 | 0.1M |
| 2025-08-18 | 282.20 | 285.80 | 279.60 | 283.40 | 0.1M |
| 2025-08-15 | 285.00 | 286.60 | 277.80 | 282.20 | 0.2M |
| 2025-08-14 | 305.00 | 305.00 | 284.20 | 284.60 | 0.3M |
| 2025-08-13 | 306.40 | 309.20 | 303.20 | 305.40 | 0.1M |
| 2025-08-12 | 310.60 | 313.80 | 301.20 | 306.00 | 0.1M |
| 2025-08-11 | 310.40 | 312.00 | 306.40 | 310.40 | 0.1M |
| 2025-08-08 | 315.80 | 316.80 | 309.00 | 310.80 | 0.1M |
| 2025-08-07 | 318.40 | 318.40 | 313.00 | 315.80 | 0.1M |
| 2025-08-06 | 323.40 | 325.40 | 318.40 | 318.60 | 0.1M |
| 2025-08-05 | 324.80 | 329.20 | 322.20 | 323.20 | 0.1M |
| 2025-08-04 | 323.20 | 328.40 | 321.60 | 323.60 | 0.1M |
| 2025-08-01 | 327.00 | 329.20 | 318.40 | 323.40 | 0.2M |
| 2025-07-31 | 337.00 | 342.40 | 330.20 | 330.60 | 0.1M |
| 2025-07-30 | 337.40 | 346.40 | 333.80 | 336.60 | 0.2M |
| 2025-07-29 | 335.40 | 335.40 | 335.40 | 335.40 | 0.2M |
| 2025-07-28 | 327.00 | 334.80 | 327.00 | 330.40 | 0.1M |
| 2025-07-25 | 321.00 | 327.00 | 319.40 | 323.00 | 0.1M |
| 2025-07-24 | 317.00 | 323.40 | 317.00 | 321.40 | 0.1M |
| 2025-07-23 | 314.80 | 319.60 | 312.40 | 315.80 | 0.1M |
| 2025-07-22 | 325.00 | 326.40 | 312.20 | 313.40 | 0.2M |
| 2025-07-21 | 324.40 | 329.00 | 322.00 | 325.20 | 0.1M |
| 2025-07-18 | 325.60 | 326.80 | 321.80 | 324.40 | 0.1M |
| 2025-07-17 | 320.20 | 328.80 | 315.00 | 323.80 | 0.2M |
| 2025-07-16 | 311.00 | 318.80 | 303.00 | 318.80 | 0.2M |
| 2025-07-15 | 324.00 | 324.00 | 292.40 | 311.60 | 0.5M |
| 2025-07-14 | 292.60 | 297.60 | 289.60 | 296.60 | 0.2M |
| 2025-07-11 | 299.20 | 299.20 | 294.00 | 295.80 | 0.2M |
| 2025-07-10 | 289.40 | 299.20 | 289.40 | 299.20 | 0.2M |
| 2025-07-09 | 289.40 | 291.40 | 281.00 | 289.20 | 0.1M |
| 2025-07-08 | 286.20 | 290.60 | 284.40 | 289.60 | 0.2M |
| 2025-07-07 | 289.60 | 298.80 | 286.20 | 286.60 | 0.1M |
| 2025-07-04 | 288.20 | 290.00 | 281.40 | 289.20 | 0.1M |
| 2025-07-03 | 287.20 | 290.00 | 284.80 | 288.80 | 0.2M |
| 2025-07-02 | 283.80 | 287.80 | 275.60 | 286.20 | 0.2M |
| 2025-07-01 | 280.00 | 281.80 | 274.80 | 278.00 | 0.1M |
| 2025-06-30 | 290.00 | 290.00 | 279.20 | 280.00 | 0.1M |
| 2025-06-27 | 273.80 | 292.20 | 273.80 | 283.20 | 0.2M |
| 2025-06-26 | 267.80 | 282.60 | 267.80 | 273.20 | 0.2M |
| 2025-06-25 | 267.00 | 270.40 | 266.20 | 267.80 | 0.1M |
| 2025-06-24 | 269.40 | 275.00 | 264.40 | 266.60 | 0.1M |
| 2025-06-23 | 265.40 | 269.20 | 263.20 | 266.00 | 0.3M |
| 2025-06-19 | 268.00 | 272.00 | 266.40 | 269.00 | 0.4M |
| 2025-06-18 | 264.80 | 271.00 | 262.20 | 269.80 | 0.2M |
| 2025-06-17 | 273.00 | 274.60 | 264.20 | 264.80 | 0.2M |
| 2025-06-16 | 265.00 | 279.60 | 263.20 | 275.00 | 0.3M |
| 2025-06-13 | 258.00 | 260.00 | 250.40 | 253.20 | 0.3M |
| 2025-06-12 | 266.40 | 267.60 | 261.40 | 261.60 | 0.2M |
| 2025-06-11 | 268.60 | 270.40 | 264.80 | 264.80 | 0.1M |
| 2025-06-10 | 274.40 | 277.00 | 268.00 | 268.00 | 0.4M |
| 2025-06-09 | 270.00 | 275.80 | 270.00 | 274.20 | 0.4M |
| 2025-06-05 | 255.20 | 270.00 | 253.40 | 268.40 | 0.3M |
| 2025-06-04 | 253.00 | 258.60 | 252.40 | 256.00 | 0.2M |
| 2025-06-03 | 246.20 | 253.60 | 244.00 | 253.00 | 0.3M |
| 2025-06-02 | 250.20 | 254.00 | 244.00 | 246.40 | 0.3M |
| 2025-05-30 | 253.00 | 255.80 | 246.40 | 254.20 | 0.5M |
| 2025-05-28 | 254.40 | 258.00 | 251.60 | 255.00 | 0.2M |
| 2025-05-27 | 258.80 | 265.00 | 250.20 | 254.00 | 0.4M |
| 2025-05-26 | 264.80 | 270.60 | 264.00 | 268.80 | 0.2M |
| 2025-05-23 | 264.80 | 271.20 | 255.80 | 263.80 | 0.3M |
| 2025-05-22 | 280.60 | 280.60 | 263.60 | 264.00 | 0.2M |
| 2025-05-21 | 280.00 | 283.80 | 277.60 | 281.00 | 0.1M |
| 2025-05-20 | 280.20 | 285.40 | 277.60 | 280.60 | 0.1M |
| 2025-05-19 | 283.00 | 283.00 | 276.00 | 279.20 | 0.1M |
| 2025-05-16 | 286.40 | 286.40 | 281.80 | 285.20 | 0.1M |
| 2025-05-15 | 279.80 | 286.40 | 278.40 | 284.60 | 0.2M |
| 2025-05-14 | 280.00 | 284.00 | 273.80 | 279.80 | 0.2M |
| 2025-05-13 | 295.00 | 295.80 | 281.40 | 281.60 | 0.2M |
| 2025-05-12 | 284.60 | 295.00 | 259.80 | 295.00 | 0.4M |
| 2025-05-09 | 289.60 | 298.40 | 287.80 | 288.80 | 0.2M |
| 2025-05-08 | 300.00 | 300.20 | 289.80 | 290.00 | 0.2M |
| 2025-05-07 | 300.00 | 303.20 | 297.20 | 298.60 | 0.1M |
| 2025-05-06 | 317.40 | 317.40 | 300.00 | 300.20 | 0.1M |
| 2025-05-05 | 309.80 | 316.40 | 306.80 | 316.00 | 0.1M |
| 2025-05-02 | 316.00 | 320.40 | 307.20 | 310.00 | 0.1M |
| 2025-04-30 | 300.00 | 316.20 | 300.00 | 315.80 | 0.1M |
| 2025-04-29 | 298.40 | 302.80 | 297.60 | 299.00 | 0.1M |
| 2025-04-28 | 307.00 | 307.80 | 296.00 | 299.00 | 0.4M |
| 2025-04-25 | 306.40 | 318.40 | 293.40 | 317.40 | 0.2M |
| 2025-04-24 | 300.00 | 324.00 | 294.80 | 306.40 | 0.3M |
| 2025-04-23 | 317.80 | 319.80 | 308.60 | 317.40 | 0.1M |
| 2025-04-22 | 308.80 | 311.60 | 299.00 | 311.20 | 0.1M |
| 2025-04-17 | 317.00 | 317.00 | 307.00 | 309.40 | 0.1M |
| 2025-04-16 | 318.00 | 318.20 | 311.60 | 317.20 | 0.1M |
| 2025-04-15 | 308.60 | 319.60 | 306.00 | 318.80 | 0.1M |
| 2025-04-14 | 298.40 | 309.20 | 295.20 | 309.20 | 0.1M |
| 2025-04-11 | 296.00 | 296.80 | 278.80 | 291.60 | 0.2M |
| 2025-04-10 | 311.00 | 321.60 | 296.80 | 298.60 | 0.3M |
| 2025-04-09 | 301.00 | 303.20 | 283.80 | 288.60 | 0.3M |
| 2025-04-08 | 300.00 | 312.80 | 300.00 | 311.40 | 0.1M |
| 2025-04-07 | 285.00 | 311.00 | 278.00 | 296.20 | 0.3M |
| 2025-04-04 | 316.20 | 316.80 | 304.00 | 309.40 | 0.2M |
| 2025-04-03 | 308.20 | 322.00 | 307.20 | 316.40 | 0.1M |
| 2025-04-02 | 305.40 | 317.40 | 301.80 | 317.40 | 0.2M |
| 2025-04-01 | 298.00 | 314.00 | 294.00 | 314.00 | 0.2M |
| 2025-03-31 | 294.80 | 294.80 | 287.80 | 294.00 | 0.1M |
| 2025-03-28 | 300.40 | 300.40 | 295.00 | 299.60 | 0.1M |
| 2025-03-27 | 300.60 | 305.40 | 293.60 | 300.60 | 0.2M |
| 2025-03-26 | 321.80 | 323.00 | 300.80 | 302.00 | 0.2M |
| 2025-03-25 | 329.20 | 332.00 | 321.40 | 322.20 | 0.1M |
| 2025-03-24 | 332.20 | 337.00 | 324.40 | 329.20 | 0.1M |
| 2025-03-21 | 327.40 | 331.80 | 322.20 | 331.80 | 0.2M |
| 2025-03-20 | 328.80 | 331.80 | 324.60 | 329.20 | 0.1M |
| 2025-03-19 | 321.60 | 330.20 | 320.40 | 329.80 | 0.1M |
| 2025-03-18 | 329.00 | 331.80 | 321.00 | 323.40 | 0.1M |
| 2025-03-17 | 341.00 | 341.60 | 322.00 | 328.00 | 0.2M |
| 2025-03-14 | 326.20 | 341.60 | 326.20 | 341.00 | 0.1M |
| 2025-03-13 | 327.40 | 331.20 | 321.00 | 325.80 | 0.1M |
| 2025-03-12 | 319.00 | 333.40 | 318.80 | 326.20 | 0.2M |
| 2025-03-11 | 315.00 | 320.80 | 311.00 | 315.80 | 0.2M |
| 2025-03-10 | 330.60 | 330.60 | 318.00 | 318.00 | 0.2M |
| 2025-03-07 | 334.00 | 338.00 | 316.80 | 331.20 | 0.2M |
| 2025-03-06 | 353.80 | 354.20 | 334.00 | 334.80 | 0.2M |
| 2025-03-05 | 363.00 | 370.00 | 350.80 | 350.80 | 0.2M |
| 2025-03-04 | 378.00 | 378.00 | 355.40 | 361.20 | 0.3M |
| 2025-03-03 | 385.60 | 390.60 | 380.00 | 381.00 | 0.1M |
| 2025-02-28 | 399.00 | 402.00 | 383.00 | 385.80 | 0.4M |
| 2025-02-27 | 386.20 | 399.80 | 382.20 | 398.80 | 0.2M |
| 2025-02-26 | 375.00 | 386.00 | 361.00 | 386.00 | 0.4M |
| 2025-02-25 | 359.00 | 394.00 | 357.20 | 382.80 | 0.8M |
| 2025-02-24 | 341.00 | 345.00 | 336.60 | 338.40 | 0.2M |
| 2025-02-21 | 342.80 | 349.20 | 335.60 | 339.80 | 0.1M |
| 2025-02-20 | 343.00 | 346.00 | 337.00 | 345.00 | 0.1M |
| 2025-02-19 | 346.40 | 353.80 | 339.60 | 343.40 | 0.1M |
| 2025-02-18 | 338.00 | 348.00 | 336.00 | 346.60 | 0.1M |
| 2025-02-17 | 329.60 | 339.20 | 325.60 | 338.00 | 0.2M |
| 2025-02-14 | 335.20 | 336.40 | 329.60 | 329.60 | 0.2M |
| 2025-02-13 | 344.80 | 345.00 | 329.20 | 337.80 | 0.3M |
| 2025-02-12 | 356.00 | 356.40 | 344.80 | 344.80 | 0.1M |
| 2025-02-11 | 354.40 | 359.20 | 351.60 | 355.00 | 0.1M |
| 2025-02-10 | 357.60 | 361.60 | 354.20 | 354.80 | 0.1M |
| 2025-02-07 | 362.20 | 363.60 | 355.00 | 357.60 | 0.1M |
| 2025-02-06 | 365.00 | 367.20 | 361.40 | 363.00 | 0.1M |
| 2025-02-05 | 352.60 | 365.00 | 352.60 | 365.00 | 0.1M |
| 2025-02-04 | 347.80 | 348.80 | 343.20 | 347.00 | 0.1M |
| 2025-02-03 | 338.60 | 350.00 | 334.00 | 347.80 | 0.1M |
| 2025-01-31 | 346.40 | 349.60 | 344.00 | 348.40 | 0.1M |
| 2025-01-30 | 337.60 | 346.80 | 335.00 | 343.80 | 0.1M |
| 2025-01-29 | 340.60 | 347.20 | 334.40 | 339.00 | 0.1M |
| 2025-01-28 | 339.40 | 345.00 | 338.20 | 340.40 | 0.1M |
| 2025-01-27 | 339.80 | 341.00 | 326.20 | 339.40 | 0.3M |
| 2025-01-24 | 354.20 | 356.20 | 326.20 | 342.60 | 0.8M |
| 2025-01-23 | 371.00 | 371.00 | 351.00 | 355.00 | 0.2M |
| 2025-01-22 | 378.60 | 380.00 | 369.80 | 373.40 | 0.1M |
| 2025-01-21 | 376.00 | 380.80 | 374.00 | 377.00 | 0.1M |
| 2025-01-20 | 373.40 | 381.20 | 370.20 | 374.80 | 0.1M |
| 2025-01-17 | 378.20 | 384.00 | 367.20 | 373.40 | 0.2M |
| 2025-01-16 | 369.60 | 381.00 | 368.80 | 377.20 | 0.2M |
| 2025-01-15 | 368.00 | 370.20 | 364.60 | 368.80 | 0.1M |
| 2025-01-14 | 376.80 | 377.20 | 368.60 | 370.00 | 0.1M |
| 2025-01-13 | 381.00 | 386.00 | 374.40 | 374.80 | 0.1M |
| 2025-01-10 | 364.80 | 382.80 | 356.60 | 378.20 | 0.3M |
| 2025-01-09 | 395.20 | 395.20 | 361.60 | 366.00 | 0.3M |
| 2025-01-08 | 398.00 | 405.80 | 391.20 | 395.20 | 0.2M |
| 2025-01-07 | 396.00 | 401.00 | 385.80 | 398.60 | 0.2M |
| 2025-01-03 | 399.60 | 402.00 | 396.00 | 400.20 | 0.1M |
| 2025-01-02 | 390.20 | 401.20 | 390.20 | 398.60 | 0.1M |