256.30
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 | 253.70 | 257.70 | 250.80 | 256.30 | 0.2M |
| 2025-09-25 | 253.00 | 255.30 | 251.90 | 253.70 | 0.1M |
| 2025-09-24 | 255.00 | 255.70 | 252.50 | 255.00 | 0.2M |
| 2025-09-23 | 259.00 | 260.90 | 254.50 | 254.50 | 0.2M |
| 2025-09-22 | 255.00 | 260.80 | 254.80 | 259.50 | 0.2M |
| 2025-09-19 | 263.00 | 263.10 | 252.10 | 255.00 | 0.7M |
| 2025-09-18 | 257.00 | 262.60 | 257.00 | 262.60 | 0.3M |
| 2025-09-17 | 256.60 | 257.90 | 255.00 | 256.70 | 0.1M |
| 2025-09-16 | 257.60 | 258.40 | 255.10 | 257.10 | 0.1M |
| 2025-09-15 | 254.00 | 258.10 | 253.90 | 257.00 | 0.3M |
| 2025-09-12 | 254.40 | 256.90 | 251.50 | 252.30 | 0.1M |
| 2025-09-11 | 255.30 | 257.20 | 253.00 | 255.00 | 0.2M |
| 2025-09-10 | 252.00 | 259.00 | 252.00 | 255.30 | 0.3M |
| 2025-09-09 | 256.00 | 256.10 | 251.00 | 252.50 | 0.2M |
| 2025-09-08 | 251.00 | 256.00 | 248.50 | 255.00 | 0.2M |
| 2025-09-05 | 250.40 | 253.50 | 249.00 | 250.20 | 0.2M |
| 2025-09-04 | 246.00 | 252.00 | 245.50 | 250.00 | 0.2M |
| 2025-09-03 | 250.70 | 252.10 | 245.90 | 245.90 | 0.2M |
| 2025-09-02 | 248.80 | 250.60 | 243.90 | 248.90 | 0.1M |
| 2025-09-01 | 253.00 | 257.60 | 242.60 | 245.70 | 0.3M |
| 2025-08-29 | 257.70 | 258.20 | 246.20 | 252.00 | 0.3M |
| 2025-08-28 | 257.90 | 259.40 | 250.00 | 254.80 | 0.2M |
| 2025-08-27 | 260.40 | 264.00 | 255.80 | 257.60 | 0.1M |
| 2025-08-26 | 259.00 | 265.80 | 255.60 | 260.20 | 0.4M |
| 2025-08-25 | 255.60 | 260.30 | 255.60 | 259.00 | 0.1M |
| 2025-08-22 | 259.90 | 265.60 | 254.90 | 257.90 | 0.3M |
| 2025-08-21 | 253.00 | 262.70 | 252.20 | 260.90 | 0.3M |
| 2025-08-20 | 253.50 | 256.00 | 250.60 | 251.90 | 0.1M |
| 2025-08-19 | 254.30 | 257.50 | 251.00 | 253.80 | 0.2M |
| 2025-08-18 | 247.80 | 256.70 | 245.00 | 255.00 | 0.2M |
| 2025-08-14 | 255.10 | 255.10 | 245.00 | 246.60 | 0.2M |
| 2025-08-13 | 255.00 | 259.00 | 253.50 | 255.00 | 0.2M |
| 2025-08-12 | 256.10 | 257.20 | 251.40 | 252.50 | 0.1M |
| 2025-08-11 | 257.90 | 263.00 | 254.00 | 255.80 | 0.2M |
| 2025-08-08 | 250.00 | 257.50 | 247.40 | 256.40 | 0.2M |
| 2025-08-07 | 248.00 | 252.60 | 247.10 | 248.90 | 0.2M |
| 2025-08-06 | 246.30 | 248.90 | 244.80 | 248.00 | 0.1M |
| 2025-08-05 | 250.00 | 252.40 | 243.70 | 246.30 | 0.2M |
| 2025-08-04 | 247.10 | 248.90 | 241.60 | 247.30 | 0.2M |
| 2025-08-01 | 250.60 | 251.00 | 245.50 | 247.10 | 0.2M |
| 2025-07-31 | 254.30 | 255.50 | 250.20 | 251.20 | 0.1M |
| 2025-07-30 | 252.10 | 254.80 | 249.70 | 254.30 | 0.1M |
| 2025-07-29 | 250.70 | 254.90 | 250.70 | 252.10 | 0.1M |
| 2025-07-28 | 255.30 | 256.90 | 248.20 | 249.80 | 0.2M |
| 2025-07-25 | 252.30 | 254.40 | 248.90 | 253.30 | 0.2M |
| 2025-07-24 | 258.30 | 262.10 | 252.70 | 253.80 | 0.2M |
| 2025-07-23 | 256.20 | 259.60 | 252.40 | 257.10 | 0.2M |
| 2025-07-22 | 265.20 | 265.20 | 253.60 | 255.90 | 0.4M |
| 2025-07-21 | 270.10 | 270.90 | 262.20 | 265.20 | 0.2M |
| 2025-07-18 | 268.40 | 272.80 | 265.50 | 269.60 | 0.2M |
| 2025-07-17 | 266.00 | 267.10 | 260.00 | 267.10 | 0.2M |
| 2025-07-16 | 265.00 | 266.80 | 262.10 | 265.40 | 0.1M |
| 2025-07-15 | 269.00 | 271.10 | 265.00 | 266.80 | 0.1M |
| 2025-07-14 | 269.90 | 269.90 | 266.10 | 269.00 | 0.1M |
| 2025-07-11 | 267.90 | 269.00 | 263.80 | 269.00 | 0.1M |
| 2025-07-10 | 272.00 | 272.00 | 266.60 | 267.90 | 0.2M |
| 2025-07-09 | 274.00 | 275.70 | 267.40 | 269.40 | 0.1M |
| 2025-07-08 | 274.50 | 280.00 | 272.20 | 274.00 | 0.2M |
| 2025-07-07 | 272.00 | 278.00 | 269.20 | 274.00 | 0.2M |
| 2025-07-04 | 269.90 | 270.10 | 267.10 | 269.90 | 0.1M |
| 2025-07-03 | 267.70 | 273.80 | 267.60 | 269.50 | 0.1M |
| 2025-07-02 | 275.10 | 275.70 | 267.30 | 269.80 | 0.2M |
| 2025-07-01 | 278.00 | 282.40 | 274.40 | 276.00 | 0.2M |
| 2025-06-30 | 276.00 | 286.60 | 276.00 | 280.80 | 0.3M |
| 2025-06-27 | 278.00 | 278.60 | 271.10 | 275.30 | 0.2M |
| 2025-06-26 | 275.30 | 276.70 | 271.90 | 275.60 | 0.2M |
| 2025-06-25 | 276.50 | 278.00 | 273.60 | 275.20 | 0.3M |
| 2025-06-24 | 275.00 | 279.00 | 274.30 | 276.00 | 0.3M |
| 2025-06-23 | 267.30 | 273.60 | 264.90 | 271.40 | 0.2M |
| 2025-06-20 | 270.20 | 272.70 | 268.20 | 270.50 | 0.6M |
| 2025-06-18 | 266.00 | 270.30 | 264.40 | 270.30 | 0.2M |
| 2025-06-17 | 264.60 | 267.00 | 257.00 | 266.40 | 0.2M |
| 2025-06-16 | 271.00 | 273.00 | 263.20 | 264.90 | 0.2M |
| 2025-06-13 | 264.00 | 271.00 | 263.30 | 271.00 | 0.3M |
| 2025-06-12 | 268.10 | 274.80 | 264.20 | 268.70 | 0.4M |
| 2025-06-11 | 266.00 | 268.30 | 261.00 | 268.30 | 0.3M |
| 2025-06-10 | 267.20 | 270.40 | 264.60 | 269.50 | 0.3M |
| 2025-06-09 | 267.30 | 271.50 | 263.30 | 268.00 | 0.4M |
| 2025-06-06 | 256.10 | 267.90 | 251.40 | 267.30 | 0.7M |
| 2025-06-05 | 255.00 | 263.60 | 250.10 | 259.00 | 0.9M |
| 2025-06-04 | 237.80 | 260.50 | 234.60 | 257.90 | 1.2M |
| 2025-06-03 | 223.60 | 236.80 | 219.20 | 236.50 | 0.8M |
| 2025-06-02 | 219.60 | 228.00 | 218.40 | 221.50 | 0.3M |
| 2025-05-30 | 220.50 | 225.40 | 219.40 | 221.80 | 0.7M |
| 2025-05-29 | 225.60 | 230.20 | 218.80 | 220.50 | 0.5M |
| 2025-05-28 | 221.50 | 221.60 | 218.60 | 219.10 | 0.3M |
| 2025-05-27 | 221.50 | 221.90 | 218.70 | 220.20 | 0.2M |
| 2025-05-26 | 220.50 | 221.50 | 218.60 | 220.10 | 0.1M |
| 2025-05-23 | 221.50 | 221.60 | 213.10 | 218.20 | 0.3M |
| 2025-05-22 | 224.10 | 224.10 | 217.60 | 220.00 | 0.3M |
| 2025-05-21 | 229.00 | 229.80 | 224.60 | 225.00 | 0.2M |
| 2025-05-20 | 232.00 | 233.80 | 228.90 | 229.90 | 0.2M |
| 2025-05-19 | 231.60 | 232.70 | 227.20 | 232.20 | 0.2M |
| 2025-05-16 | 234.50 | 236.30 | 230.10 | 231.60 | 0.1M |
| 2025-05-15 | 232.30 | 234.20 | 229.60 | 231.20 | 0.2M |
| 2025-05-14 | 240.00 | 240.50 | 231.70 | 234.00 | 0.3M |
| 2025-05-13 | 245.00 | 246.70 | 236.80 | 240.80 | 0.2M |
| 2025-05-12 | 245.70 | 249.00 | 242.00 | 245.00 | 0.2M |
| 2025-05-09 | 243.70 | 245.90 | 241.80 | 243.30 | 0.2M |
| 2025-05-08 | 245.00 | 247.30 | 241.20 | 245.00 | 0.2M |
| 2025-05-07 | 243.80 | 247.10 | 242.60 | 245.00 | 0.2M |
| 2025-05-06 | 251.00 | 251.40 | 240.10 | 243.20 | 0.3M |
| 2025-05-05 | 255.00 | 255.60 | 246.30 | 250.50 | 0.2M |
| 2025-05-02 | 233.40 | 257.80 | 232.60 | 257.60 | 0.7M |
| 2025-04-30 | 233.90 | 235.40 | 230.70 | 232.90 | 0.2M |
| 2025-04-29 | 228.00 | 234.40 | 227.40 | 233.90 | 0.3M |
| 2025-04-28 | 224.00 | 228.50 | 224.00 | 228.10 | 0.2M |
| 2025-04-25 | 225.90 | 227.50 | 223.50 | 224.70 | 0.1M |
| 2025-04-24 | 225.00 | 226.40 | 217.90 | 226.00 | 0.3M |
| 2025-04-23 | 226.50 | 229.50 | 225.30 | 226.00 | 0.3M |
| 2025-04-22 | 221.50 | 225.50 | 220.90 | 225.20 | 0.3M |
| 2025-04-17 | 220.00 | 222.80 | 217.20 | 221.60 | 0.2M |
| 2025-04-16 | 219.00 | 222.80 | 216.00 | 220.50 | 0.3M |
| 2025-04-15 | 218.90 | 222.50 | 217.30 | 221.30 | 0.3M |
| 2025-04-14 | 214.00 | 218.80 | 210.10 | 218.80 | 0.3M |
| 2025-04-11 | 211.00 | 214.10 | 207.30 | 210.40 | 0.2M |
| 2025-04-10 | 215.00 | 215.90 | 208.00 | 212.40 | 0.5M |
| 2025-04-09 | 206.60 | 210.50 | 198.05 | 200.60 | 0.5M |
| 2025-04-08 | 205.80 | 216.00 | 205.30 | 214.20 | 0.4M |
| 2025-04-07 | 205.00 | 210.50 | 195.30 | 205.40 | 0.7M |
| 2025-04-04 | 211.00 | 222.80 | 210.70 | 212.70 | 0.6M |
| 2025-04-03 | 214.00 | 216.50 | 212.00 | 212.40 | 0.2M |
| 2025-04-02 | 209.40 | 219.30 | 204.00 | 216.50 | 0.5M |
| 2025-04-01 | 212.90 | 214.90 | 209.00 | 210.00 | 0.2M |
| 2025-03-31 | 216.80 | 219.10 | 210.20 | 211.80 | 0.3M |
| 2025-03-28 | 210.00 | 220.60 | 207.60 | 218.40 | 0.5M |
| 2025-03-27 | 211.00 | 213.80 | 206.10 | 210.40 | 0.3M |
| 2025-03-26 | 219.30 | 220.00 | 200.00 | 211.40 | 1.3M |
| 2025-03-25 | 224.00 | 229.70 | 222.40 | 229.70 | 0.3M |
| 2025-03-24 | 222.70 | 226.10 | 221.60 | 223.80 | 0.2M |
| 2025-03-21 | 222.50 | 226.10 | 219.90 | 222.70 | 0.7M |
| 2025-03-20 | 217.60 | 222.50 | 215.60 | 222.50 | 0.3M |
| 2025-03-19 | 217.00 | 219.60 | 213.40 | 218.20 | 0.2M |
| 2025-03-18 | 216.80 | 218.80 | 213.60 | 217.20 | 0.3M |
| 2025-03-17 | 216.50 | 220.00 | 214.80 | 216.00 | 0.2M |
| 2025-03-14 | 214.00 | 216.10 | 211.60 | 216.00 | 0.3M |
| 2025-03-13 | 208.40 | 214.00 | 207.30 | 213.30 | 0.2M |
| 2025-03-12 | 210.80 | 212.70 | 208.40 | 209.70 | 0.3M |
| 2025-03-11 | 212.50 | 216.10 | 206.50 | 209.70 | 0.4M |
| 2025-03-10 | 214.50 | 215.90 | 210.20 | 212.60 | 0.3M |
| 2025-03-07 | 215.80 | 218.70 | 212.80 | 215.50 | 0.3M |
| 2025-03-06 | 220.00 | 220.80 | 210.40 | 215.80 | 0.4M |
| 2025-03-05 | 218.80 | 225.30 | 216.50 | 219.20 | 0.2M |
| 2025-03-04 | 218.30 | 219.70 | 215.50 | 216.00 | 0.4M |
| 2025-03-03 | 219.70 | 222.80 | 217.30 | 221.00 | 0.2M |
| 2025-02-28 | 215.40 | 222.80 | 215.20 | 221.60 | 0.4M |
| 2025-02-27 | 223.00 | 223.60 | 215.50 | 218.00 | 0.2M |
| 2025-02-26 | 220.20 | 222.90 | 219.10 | 222.90 | 0.2M |
| 2025-02-25 | 221.70 | 223.70 | 218.30 | 220.70 | 0.2M |
| 2025-02-24 | 227.60 | 227.90 | 220.10 | 221.70 | 0.2M |
| 2025-02-21 | 226.90 | 231.70 | 225.80 | 228.20 | 0.2M |
| 2025-02-20 | 229.20 | 230.40 | 224.50 | 225.80 | 0.2M |
| 2025-02-19 | 229.30 | 238.80 | 225.80 | 228.30 | 0.4M |
| 2025-02-18 | 230.00 | 231.20 | 227.80 | 229.00 | 0.2M |
| 2025-02-17 | 226.80 | 231.40 | 225.00 | 230.00 | 0.1M |
| 2025-02-14 | 227.70 | 229.90 | 223.80 | 226.80 | 0.2M |
| 2025-02-13 | 230.70 | 231.90 | 223.50 | 226.90 | 0.3M |
| 2025-02-12 | 224.30 | 235.90 | 223.80 | 229.30 | 0.6M |
| 2025-02-11 | 219.20 | 224.30 | 218.10 | 224.30 | 0.3M |
| 2025-02-10 | 217.00 | 219.60 | 216.10 | 219.00 | 0.2M |
| 2025-02-07 | 219.50 | 219.90 | 215.80 | 216.60 | 0.2M |
| 2025-02-06 | 222.00 | 224.10 | 215.20 | 219.00 | 0.4M |
| 2025-02-05 | 215.20 | 221.80 | 214.30 | 221.60 | 0.6M |
| 2025-02-04 | 209.40 | 215.20 | 208.80 | 214.80 | 0.3M |
| 2025-02-03 | 205.00 | 210.60 | 205.00 | 208.80 | 0.3M |
| 2025-01-31 | 211.80 | 212.30 | 208.40 | 211.10 | 0.2M |
| 2025-01-30 | 204.50 | 211.00 | 204.30 | 211.00 | 0.2M |
| 2025-01-29 | 203.10 | 208.20 | 203.10 | 204.50 | 0.1M |
| 2025-01-28 | 205.50 | 207.30 | 201.30 | 203.00 | 0.2M |
| 2025-01-27 | 205.00 | 206.60 | 201.80 | 205.00 | 0.3M |
| 2025-01-24 | 208.00 | 213.60 | 205.30 | 207.10 | 0.3M |
| 2025-01-23 | 210.00 | 214.10 | 208.40 | 212.70 | 0.3M |
| 2025-01-22 | 222.80 | 223.90 | 209.20 | 211.80 | 0.5M |
| 2025-01-21 | 216.70 | 222.80 | 214.00 | 222.80 | 0.4M |
| 2025-01-20 | 218.50 | 221.50 | 216.10 | 216.70 | 0.4M |
| 2025-01-17 | 206.90 | 220.20 | 204.40 | 218.50 | 0.8M |
| 2025-01-16 | 195.55 | 209.00 | 194.35 | 207.10 | 0.8M |
| 2025-01-15 | 192.00 | 194.55 | 189.60 | 194.55 | 0.2M |
| 2025-01-14 | 190.10 | 192.85 | 189.00 | 192.00 | 0.3M |
| 2025-01-13 | 190.00 | 191.00 | 187.20 | 190.00 | 0.2M |
| 2025-01-10 | 189.40 | 192.55 | 187.00 | 192.15 | 0.2M |
| 2025-01-09 | 184.65 | 189.20 | 184.50 | 189.20 | 0.2M |
| 2025-01-08 | 193.30 | 193.65 | 183.20 | 184.50 | 0.5M |
| 2025-01-07 | 196.30 | 200.40 | 193.10 | 193.30 | 0.4M |
| 2025-01-03 | 193.50 | 198.75 | 193.00 | 196.10 | 0.3M |
| 2025-01-02 | 192.00 | 197.30 | 190.25 | 193.50 | 0.3M |