269.12
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 | 264.72 | 271.70 | 264.72 | 269.12 | 49.3M |
| 2025-09-25 | 263.68 | 265.37 | 261.76 | 264.22 | 28.1M |
| 2025-09-24 | 261.36 | 266.64 | 261.36 | 263.68 | 54.1M |
| 2025-09-23 | 253.90 | 266.65 | 253.90 | 261.36 | 84.9M |
| 2025-09-22 | 255.05 | 255.14 | 249.62 | 253.90 | 49.2M |
| 2025-09-19 | 256.61 | 256.61 | 251.76 | 255.05 | 166.7M |
| 2025-09-18 | 255.04 | 257.29 | 252.73 | 256.61 | 71.9M |
| 2025-09-17 | 258.22 | 260.69 | 252.74 | 255.04 | 79.1M |
| 2025-09-16 | 253.30 | 259.48 | 253.30 | 258.22 | 79.0M |
| 2025-09-15 | 257.01 | 259.77 | 253.29 | 253.30 | 79.7M |
| 2025-09-12 | 259.81 | 262.47 | 256.62 | 257.01 | 62.2M |
| 2025-09-11 | 260.68 | 262.43 | 257.93 | 259.81 | 114.5M |
| 2025-09-10 | 254.66 | 260.94 | 253.88 | 260.68 | 80.6M |
| 2025-09-09 | 254.95 | 259.12 | 254.60 | 254.66 | 55.3M |
| 2025-09-08 | 254.90 | 257.50 | 252.08 | 254.95 | 89.7M |
| 2025-09-05 | 257.80 | 258.58 | 252.82 | 254.90 | 63.9M |
| 2025-09-04 | 250.29 | 258.41 | 248.43 | 257.80 | 71.9M |
| 2025-09-03 | 254.75 | 255.48 | 249.68 | 250.29 | 79.6M |
| 2025-09-02 | 256.61 | 257.33 | 251.54 | 254.75 | 74.2M |
| 2025-08-29 | 256.04 | 258.45 | 255.80 | 256.61 | 57.5M |
| 2025-08-28 | 252.69 | 256.38 | 250.83 | 256.04 | 66.6M |
| 2025-08-27 | 248.83 | 254.26 | 248.52 | 252.69 | 62.4M |
| 2025-08-26 | 250.90 | 250.90 | 247.61 | 248.83 | 62.4M |
| 2025-08-25 | 250.79 | 251.61 | 249.06 | 250.90 | 48.6M |
| 2025-08-22 | 240.29 | 251.43 | 240.29 | 250.79 | 74.3M |
| 2025-08-21 | 237.19 | 241.54 | 235.92 | 240.29 | 47.1M |
| 2025-08-20 | 237.48 | 239.40 | 234.99 | 237.19 | 53.9M |
| 2025-08-19 | 238.11 | 240.16 | 235.62 | 237.48 | 43.1M |
| 2025-08-18 | 236.47 | 240.08 | 234.51 | 238.11 | 47.6M |
| 2025-08-15 | 238.98 | 239.90 | 236.26 | 236.47 | 46.4M |
| 2025-08-14 | 238.70 | 239.39 | 233.89 | 238.98 | 63.2M |
| 2025-08-13 | 235.88 | 238.71 | 234.66 | 238.70 | 52.4M |
| 2025-08-12 | 233.21 | 238.08 | 233.21 | 235.88 | 50.5M |
| 2025-08-11 | 236.67 | 238.20 | 231.74 | 233.21 | 56.1M |
| 2025-08-08 | 235.61 | 239.27 | 235.09 | 236.67 | 57.1M |
| 2025-08-07 | 237.89 | 243.11 | 235.19 | 235.61 | 60.4M |
| 2025-08-06 | 240.95 | 245.36 | 236.97 | 237.89 | 81.4M |
| 2025-08-05 | 238.65 | 241.80 | 236.51 | 240.95 | 68.3M |
| 2025-08-04 | 238.07 | 239.53 | 236.64 | 238.65 | 61.3M |
| 2025-08-01 | 245.43 | 245.43 | 234.68 | 238.07 | 83.3M |
| 2025-07-31 | 247.95 | 249.98 | 244.57 | 245.43 | 70.7M |
| 2025-07-30 | 254.19 | 254.19 | 245.87 | 247.95 | 91.0M |
| 2025-07-29 | 256.56 | 256.56 | 251.32 | 254.19 | 100.1M |
| 2025-07-28 | 252.89 | 257.93 | 252.89 | 256.56 | 69.8M |
| 2025-07-25 | 252.65 | 253.92 | 250.83 | 252.89 | 68.0M |
| 2025-07-24 | 247.31 | 253.07 | 246.21 | 252.65 | 95.7M |
| 2025-07-23 | 234.49 | 247.83 | 234.49 | 247.31 | 110.2M |
| 2025-07-22 | 230.62 | 235.15 | 229.12 | 234.49 | 110.0M |
| 2025-07-21 | 230.51 | 234.19 | 230.14 | 230.62 | 85.2M |
| 2025-07-18 | 233.46 | 236.39 | 228.59 | 230.51 | 101.2M |
| 2025-07-17 | 231.71 | 234.04 | 230.54 | 233.46 | 142.7M |
| 2025-07-16 | 235.05 | 235.98 | 230.10 | 231.71 | 80.1M |
| 2025-07-15 | 241.46 | 241.61 | 234.62 | 235.07 | 87.0M |
| 2025-07-14 | 249.17 | 249.17 | 240.98 | 241.46 | 97.5M |
| 2025-07-11 | 244.51 | 250.05 | 242.58 | 249.17 | 76.8M |
| 2025-07-10 | 242.15 | 245.74 | 238.78 | 244.51 | 75.4M |
| 2025-07-09 | 244.56 | 245.36 | 241.12 | 242.15 | 75.1M |
| 2025-07-08 | 234.86 | 246.04 | 234.64 | 244.56 | 107.0M |
| 2025-07-07 | 238.94 | 239.33 | 231.90 | 234.86 | 81.0M |
| 2025-07-03 | 240.25 | 240.45 | 238.16 | 238.94 | 42.1M |
| 2025-07-02 | 234.74 | 240.30 | 233.48 | 240.25 | 89.1M |
| 2025-07-01 | 228.36 | 238.01 | 225.76 | 234.74 | 93.8M |
| 2025-06-30 | 228.93 | 230.87 | 227.38 | 228.36 | 80.9M |
| 2025-06-27 | 229.54 | 231.11 | 226.98 | 228.93 | 103.6M |
| 2025-06-26 | 225.20 | 230.32 | 225.20 | 229.54 | 81.8M |
| 2025-06-25 | 227.72 | 228.24 | 224.48 | 225.20 | 88.6M |
| 2025-06-24 | 228.40 | 230.06 | 224.83 | 227.72 | 110.1M |
| 2025-06-23 | 239.67 | 241.62 | 227.56 | 228.40 | 132.5M |
| 2025-06-20 | 240.25 | 241.96 | 238.44 | 239.67 | 158.4M |
| 2025-06-18 | 243.23 | 245.15 | 239.98 | 240.25 | 108.5M |
| 2025-06-17 | 241.17 | 246.34 | 241.17 | 243.23 | 99.9M |
| 2025-06-16 | 242.76 | 244.35 | 238.65 | 241.17 | 110.3M |
| 2025-06-13 | 238.31 | 243.89 | 238.16 | 242.76 | 128.3M |
| 2025-06-12 | 239.10 | 239.10 | 234.53 | 238.31 | 85.2M |
| 2025-06-11 | 236.81 | 240.18 | 234.92 | 239.10 | 97.6M |
| 2025-06-10 | 229.37 | 238.28 | 229.37 | 236.81 | 113.0M |
| 2025-06-09 | 226.99 | 231.41 | 226.99 | 229.37 | 86.5M |
| 2025-06-06 | 221.60 | 227.79 | 221.60 | 226.99 | 86.9M |
| 2025-06-05 | 222.19 | 224.11 | 221.34 | 221.60 | 101.5M |
| 2025-06-04 | 225.79 | 227.79 | 221.16 | 222.19 | 94.9M |
| 2025-06-03 | 221.26 | 227.41 | 218.27 | 225.79 | 115.6M |
| 2025-06-02 | 219.11 | 223.53 | 218.21 | 221.26 | 89.6M |
| 2025-05-30 | 222.72 | 222.72 | 217.27 | 219.11 | 117.5M |
| 2025-05-29 | 220.44 | 222.98 | 219.64 | 222.72 | 73.5M |
| 2025-05-28 | 222.19 | 225.08 | 219.74 | 220.44 | 84.2M |
| 2025-05-27 | 219.63 | 222.60 | 218.50 | 222.19 | 88.2M |
| 2025-05-23 | 219.52 | 220.20 | 215.49 | 219.63 | 66.9M |
| 2025-05-22 | 220.08 | 220.64 | 215.06 | 219.52 | 78.8M |
| 2025-05-21 | 225.17 | 225.17 | 219.97 | 220.08 | 82.7M |
| 2025-05-20 | 228.52 | 228.52 | 224.33 | 225.17 | 64.8M |
| 2025-05-19 | 230.99 | 230.99 | 226.15 | 228.52 | 79.4M |
| 2025-05-16 | 230.84 | 231.48 | 227.59 | 230.99 | 79.6M |
| 2025-05-15 | 232.54 | 232.54 | 225.90 | 230.84 | 83.0M |
| 2025-05-14 | 233.12 | 234.70 | 230.74 | 232.54 | 78.4M |
| 2025-05-13 | 230.98 | 234.76 | 230.98 | 233.12 | 72.8M |
| 2025-05-12 | 222.79 | 237.03 | 222.79 | 230.98 | 98.0M |
| 2025-05-09 | 221.19 | 225.38 | 221.19 | 222.79 | 76.9M |
| 2025-05-08 | 216.33 | 225.31 | 216.33 | 221.19 | 107.9M |
| 2025-05-07 | 217.10 | 217.99 | 214.93 | 216.33 | 93.4M |
| 2025-05-06 | 218.59 | 221.14 | 216.56 | 217.10 | 106.1M |
| 2025-05-05 | 223.60 | 223.60 | 218.05 | 218.59 | 88.4M |
| 2025-05-02 | 217.55 | 223.71 | 217.55 | 223.60 | 78.3M |
| 2025-05-01 | 213.42 | 219.77 | 212.69 | 217.55 | 116.6M |
| 2025-04-30 | 218.70 | 218.70 | 210.05 | 213.42 | 122.9M |
| 2025-04-29 | 219.11 | 219.99 | 215.03 | 218.70 | 109.2M |
| 2025-04-28 | 220.76 | 222.11 | 217.15 | 219.11 | 76.5M |
| 2025-04-25 | 221.37 | 222.93 | 215.68 | 220.76 | 85.9M |
| 2025-04-24 | 215.08 | 221.89 | 215.08 | 221.37 | 94.2M |
| 2025-04-23 | 221.37 | 225.93 | 213.52 | 215.08 | 117.4M |
| 2025-04-22 | 221.81 | 223.43 | 215.50 | 221.37 | 104.8M |
| 2025-04-21 | 227.22 | 227.22 | 218.97 | 221.81 | 75.4M |
| 2025-04-17 | 220.48 | 229.47 | 220.48 | 227.22 | 97.7M |
| 2025-04-16 | 219.27 | 224.39 | 218.09 | 220.48 | 96.5M |
| 2025-04-15 | 219.32 | 222.76 | 218.24 | 219.27 | 72.6M |
| 2025-04-14 | 219.08 | 223.01 | 216.64 | 219.32 | 83.7M |
| 2025-04-11 | 210.58 | 219.69 | 207.96 | 219.08 | 116.6M |
| 2025-04-10 | 229.17 | 229.17 | 206.24 | 210.58 | 145.4M |
| 2025-04-09 | 203.58 | 232.21 | 198.86 | 229.17 | 213.6M |
| 2025-04-08 | 210.74 | 218.79 | 200.10 | 203.58 | 170.6M |
| 2025-04-07 | 214.54 | 221.42 | 200.36 | 210.74 | 170.1M |
| 2025-04-04 | 244.51 | 244.51 | 211.39 | 214.54 | 208.2M |
| 2025-04-03 | 269.61 | 269.61 | 243.50 | 244.51 | 145.8M |
| 2025-04-02 | 269.23 | 270.32 | 263.86 | 269.61 | 111.5M |
| 2025-04-01 | 265.64 | 269.85 | 263.92 | 269.23 | 89.4M |
| 2025-03-31 | 263.55 | 266.43 | 260.08 | 265.64 | 82.4M |
| 2025-03-28 | 266.07 | 267.73 | 261.31 | 263.55 | 56.3M |
| 2025-03-27 | 267.95 | 269.39 | 264.96 | 266.07 | 103.5M |
| 2025-03-26 | 268.89 | 273.29 | 267.38 | 267.95 | 67.6M |
| 2025-03-25 | 265.72 | 269.44 | 265.72 | 268.89 | 81.0M |
| 2025-03-24 | 260.94 | 266.70 | 260.94 | 265.72 | 71.4M |
| 2025-03-21 | 263.53 | 263.56 | 259.31 | 260.94 | 243.9M |
| 2025-03-20 | 262.47 | 265.76 | 259.63 | 263.53 | 83.5M |
| 2025-03-19 | 260.38 | 265.21 | 260.38 | 262.47 | 102.0M |
| 2025-03-18 | 261.91 | 263.36 | 257.96 | 260.38 | 75.3M |
| 2025-03-17 | 257.64 | 263.31 | 257.64 | 261.91 | 85.0M |
| 2025-03-14 | 250.31 | 258.41 | 250.31 | 257.64 | 82.9M |
| 2025-03-13 | 252.90 | 256.40 | 248.82 | 250.31 | 87.4M |
| 2025-03-12 | 251.38 | 256.20 | 250.90 | 252.90 | 76.7M |
| 2025-03-11 | 253.36 | 255.21 | 250.31 | 251.38 | 100.1M |
| 2025-03-10 | 258.94 | 259.82 | 250.78 | 253.36 | 124.0M |
| 2025-03-07 | 250.75 | 261.76 | 250.75 | 258.94 | 107.7M |
| 2025-03-06 | 250.22 | 252.37 | 247.18 | 250.75 | 87.8M |
| 2025-03-05 | 250.49 | 251.29 | 243.98 | 250.22 | 99.6M |
| 2025-03-04 | 256.07 | 256.07 | 244.75 | 250.49 | 108.4M |
| 2025-03-03 | 267.26 | 270.41 | 253.71 | 256.07 | 126.0M |
| 2025-02-28 | 262.99 | 267.30 | 259.03 | 267.26 | 87.9M |
| 2025-02-27 | 261.27 | 268.16 | 261.27 | 262.99 | 74.0M |
| 2025-02-26 | 264.08 | 264.94 | 259.56 | 261.27 | 80.5M |
| 2025-02-25 | 268.05 | 270.41 | 262.52 | 264.08 | 86.0M |
| 2025-02-24 | 270.05 | 271.27 | 267.19 | 268.05 | 85.5M |
| 2025-02-21 | 277.66 | 277.66 | 269.15 | 270.05 | 85.2M |
| 2025-02-20 | 276.23 | 279.02 | 275.04 | 277.66 | 75.7M |
| 2025-02-19 | 278.61 | 278.93 | 275.03 | 276.23 | 74.5M |
| 2025-02-18 | 273.60 | 280.97 | 272.99 | 278.61 | 77.1M |
| 2025-02-14 | 275.08 | 278.38 | 273.42 | 273.60 | 75.0M |
| 2025-02-13 | 273.26 | 275.90 | 272.39 | 275.08 | 62.2M |
| 2025-02-12 | 277.40 | 277.40 | 272.03 | 273.26 | 67.2M |
| 2025-02-11 | 275.58 | 280.22 | 273.95 | 277.40 | 66.8M |
| 2025-02-10 | 268.21 | 276.42 | 268.21 | 275.58 | 59.9M |
| 2025-02-07 | 269.83 | 272.47 | 268.05 | 268.21 | 70.0M |
| 2025-02-06 | 277.19 | 279.84 | 267.44 | 269.83 | 83.6M |
| 2025-02-05 | 275.59 | 277.82 | 273.24 | 277.19 | 74.0M |
| 2025-02-04 | 269.34 | 276.00 | 265.75 | 275.59 | 78.7M |
| 2025-02-03 | 268.62 | 272.25 | 264.80 | 269.34 | 85.1M |
| 2025-01-31 | 269.41 | 273.70 | 266.60 | 268.62 | 87.4M |
| 2025-01-30 | 265.97 | 270.97 | 265.97 | 269.41 | 66.4M |
| 2025-01-29 | 268.31 | 271.10 | 264.95 | 265.97 | 72.0M |
| 2025-01-28 | 273.12 | 275.09 | 266.57 | 268.31 | 70.4M |
| 2025-01-27 | 277.53 | 277.73 | 272.61 | 273.12 | 84.6M |
| 2025-01-24 | 277.72 | 279.62 | 275.68 | 277.53 | 67.8M |
| 2025-01-23 | 277.88 | 280.86 | 276.59 | 277.72 | 75.7M |
| 2025-01-22 | 288.23 | 288.23 | 277.46 | 277.88 | 79.5M |
| 2025-01-21 | 287.87 | 291.20 | 286.32 | 288.23 | 87.3M |
| 2025-01-17 | 279.40 | 291.90 | 279.40 | 287.87 | 93.2M |
| 2025-01-16 | 277.20 | 280.20 | 274.98 | 279.40 | 71.6M |
| 2025-01-15 | 272.31 | 278.50 | 272.31 | 277.20 | 70.0M |
| 2025-01-14 | 270.95 | 273.25 | 268.33 | 272.31 | 59.2M |
| 2025-01-13 | 263.23 | 272.07 | 263.23 | 270.95 | 70.9M |
| 2025-01-10 | 265.00 | 270.89 | 262.08 | 263.23 | 82.3M |
| 2025-01-08 | 268.08 | 268.08 | 262.51 | 265.00 | 68.4M |
| 2025-01-07 | 264.48 | 269.82 | 264.26 | 268.08 | 70.3M |
| 2025-01-06 | 263.46 | 269.57 | 263.46 | 264.48 | 53.5M |
| 2025-01-03 | 259.84 | 263.65 | 258.49 | 263.46 | 52.2M |
| 2025-01-02 | 256.79 | 263.99 | 256.79 | 259.84 | 61.3M |