354.00
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 | 318.00 | 324.00 | 318.00 | 322.00 | 3,716.2K |
| 09:05 | 322.00 | 322.00 | 320.00 | 322.00 | 248.2K |
| 09:10 | 322.00 | 322.00 | 322.00 | 322.00 | 9.2K |
| 09:15 | 322.00 | 322.00 | 318.00 | 320.00 | 309.2K |
| 09:20 | 320.00 | 322.00 | 318.00 | 318.00 | 694.3K |
| 09:25 | 318.00 | 318.00 | 318.00 | 318.00 | 42.3K |
| 09:30 | 318.00 | 320.00 | 316.00 | 320.00 | 33.2K |
| 09:35 | 320.00 | 320.00 | 318.00 | 320.00 | 39.7K |
| 09:40 | 320.00 | 320.00 | 320.00 | 320.00 | 48.9K |
| 09:45 | 320.00 | 320.00 | 320.00 | 320.00 | 29.1K |
| 09:50 | 320.00 | 320.00 | 320.00 | 320.00 | 15.1K |
| 09:55 | 320.00 | 320.00 | 320.00 | 320.00 | 8.8K |
| 10:00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.9K |
| 10:05 | 320.00 | 320.00 | 318.00 | 318.00 | 229.0K |
| 10:10 | 318.00 | 318.00 | 318.00 | 318.00 | 1.1K |
| 10:15 | 318.00 | 318.00 | 318.00 | 318.00 | 1.1K |
| 10:20 | 318.00 | 320.00 | 318.00 | 320.00 | 251.6K |
| 10:25 | 320.00 | 320.00 | 318.00 | 320.00 | 3.0K |
| 10:30 | 320.00 | 320.00 | 318.00 | 320.00 | 1.6K |
| 10:35 | 320.00 | 320.00 | 320.00 | 320.00 | 500.8K |
| 10:40 | 320.00 | 322.00 | 320.00 | 320.00 | 310.9K |
| 10:45 | 320.00 | 320.00 | 320.00 | 320.00 | 3.7K |
| 10:50 | 320.00 | 320.00 | 320.00 | 320.00 | 3.0K |
| 10:55 | 320.00 | 320.00 | 320.00 | 320.00 | 3.4K |
| 11:00 | 320.00 | 320.00 | 320.00 | 320.00 | 1.5K |
| 11:05 | 320.00 | 322.00 | 320.00 | 322.00 | 264.7K |
| 11:10 | 322.00 | 322.00 | 322.00 | 322.00 | 4.0K |
| 11:15 | 322.00 | 322.00 | 322.00 | 322.00 | 3.0K |
| 11:20 | 322.00 | 322.00 | 322.00 | 322.00 | 6.2K |
| 11:25 | 322.00 | 322.00 | 320.00 | 322.00 | 6.1K |
| 14:00 | 322.00 | 322.00 | 320.00 | 322.00 | 90.3K |
| 14:05 | 320.00 | 322.00 | 320.00 | 322.00 | 38.6K |
| 14:10 | 322.00 | 322.00 | 320.00 | 322.00 | 1,584.7K |
| 14:15 | 322.00 | 322.00 | 320.00 | 322.00 | 397.1K |
| 14:20 | 322.00 | 322.00 | 320.00 | 322.00 | 588.0K |
| 14:25 | 322.00 | 322.00 | 320.00 | 322.00 | 9.6K |
| 14:30 | 322.00 | 322.00 | 320.00 | 322.00 | 287.9K |
| 14:35 | 322.00 | 322.00 | 320.00 | 322.00 | 1,057.3K |
| 14:40 | 322.00 | 322.00 | 322.00 | 322.00 | 660.8K |
| 14:45 | 322.00 | 324.00 | 322.00 | 324.00 | 632.2K |
| 14:50 | 324.00 | 324.00 | 322.00 | 324.00 | 544.4K |
| 14:55 | 324.00 | 324.00 | 322.00 | 324.00 | 37.9K |
| 15:00 | 324.00 | 324.00 | 322.00 | 322.00 | 218.2K |
| 15:05 | 322.00 | 324.00 | 322.00 | 324.00 | 289.4K |
| 15:10 | 324.00 | 344.00 | 324.00 | 338.00 | 9,616.1K |
| 15:15 | 340.00 | 346.00 | 338.00 | 342.00 | 2,420.9K |
| 15:20 | 342.00 | 360.00 | 342.00 | 358.00 | 8,208.4K |
| 15:25 | 358.00 | 366.00 | 354.00 | 366.00 | 6,887.9K |
| 15:30 | 366.00 | 370.00 | 352.00 | 352.00 | 7,781.8K |
| 15:35 | 352.00 | 352.00 | 342.00 | 344.00 | 5,499.3K |
| 15:40 | 344.00 | 352.00 | 342.00 | 352.00 | 5,787.2K |
| 15:45 | 352.00 | 356.00 | 348.00 | 354.00 | 2,600.4K |
| 16:00 | 354.00 | 354.00 | 354.00 | 354.00 | 1,080.6K |
| 16:05 | 354.00 | 354.00 | 354.00 | 354.00 | 2,930.7K |
| 16:10 | 354.00 | 354.00 | 354.00 | 354.00 | 343.9K |
| 16:35 | 354.00 | 354.00 | 354.00 | 354.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 320.00 | 372.00 | 316.00 | 354.00 | 66.4M |
| 2025-09-25 | 324.00 | 326.00 | 316.00 | 320.00 | 9.0M |
| 2025-09-24 | 322.00 | 326.00 | 320.00 | 322.00 | 12.9M |
| 2025-09-23 | 324.00 | 324.00 | 320.00 | 322.00 | 13.1M |
| 2025-09-22 | 324.00 | 326.00 | 316.00 | 318.00 | 10.5M |
| 2025-09-19 | 316.00 | 322.00 | 314.00 | 316.00 | 5.7M |
| 2025-09-18 | 318.00 | 320.00 | 312.00 | 316.00 | 6.0M |
| 2025-09-17 | 322.00 | 324.00 | 314.00 | 318.00 | 15.3M |
| 2025-09-16 | 320.00 | 330.00 | 314.00 | 324.00 | 37.9M |
| 2025-09-15 | 324.00 | 324.00 | 312.00 | 320.00 | 17.7M |
| 2025-09-12 | 328.00 | 328.00 | 320.00 | 324.00 | 15.5M |
| 2025-09-11 | 326.00 | 328.00 | 320.00 | 328.00 | 11.2M |
| 2025-09-10 | 332.00 | 342.00 | 326.00 | 326.00 | 15.8M |
| 2025-09-09 | 326.00 | 336.00 | 316.00 | 334.00 | 36.6M |
| 2025-09-08 | 322.00 | 334.00 | 316.00 | 326.00 | 26.5M |
| 2025-09-04 | 318.00 | 328.00 | 312.00 | 322.00 | 31.4M |
| 2025-09-03 | 302.00 | 320.00 | 296.00 | 318.00 | 17.6M |
| 2025-09-02 | 296.00 | 302.00 | 292.00 | 302.00 | 6.9M |
| 2025-09-01 | 286.00 | 298.00 | 278.00 | 296.00 | 15.8M |
| 2025-08-29 | 310.00 | 314.00 | 288.00 | 294.00 | 17.1M |
| 2025-08-28 | 310.00 | 314.00 | 306.00 | 312.00 | 7.0M |
| 2025-08-27 | 308.00 | 312.00 | 302.00 | 310.00 | 9.3M |
| 2025-08-26 | 324.00 | 328.00 | 294.00 | 308.00 | 36.5M |
| 2025-08-25 | 318.00 | 326.00 | 312.00 | 324.00 | 38.2M |
| 2025-08-22 | 292.00 | 322.00 | 288.00 | 318.00 | 50.2M |
| 2025-08-21 | 300.00 | 300.00 | 288.00 | 290.00 | 2.6M |
| 2025-08-20 | 294.00 | 298.00 | 286.00 | 298.00 | 5.8M |
| 2025-08-19 | 280.00 | 292.00 | 274.00 | 290.00 | 5.9M |
| 2025-08-15 | 290.00 | 294.00 | 280.00 | 280.00 | 6.1M |
| 2025-08-14 | 286.00 | 298.00 | 286.00 | 288.00 | 8.2M |
| 2025-08-13 | 304.00 | 306.00 | 282.00 | 286.00 | 20.6M |
| 2025-08-12 | 340.00 | 340.00 | 298.00 | 304.00 | 52.1M |
| 2025-08-11 | 312.00 | 342.00 | 304.00 | 340.00 | 57.2M |
| 2025-08-08 | 312.00 | 316.00 | 304.00 | 312.00 | 20.3M |
| 2025-08-07 | 296.00 | 314.00 | 296.00 | 312.00 | 23.1M |
| 2025-08-06 | 296.00 | 306.00 | 290.00 | 302.00 | 20.0M |
| 2025-08-05 | 316.00 | 322.00 | 268.00 | 296.00 | 59.2M |
| 2025-08-04 | 298.00 | 316.00 | 292.00 | 314.00 | 56.0M |
| 2025-08-01 | 296.00 | 300.00 | 286.00 | 298.00 | 27.0M |
| 2025-07-31 | 284.00 | 300.00 | 278.00 | 292.00 | 42.0M |
| 2025-07-30 | 292.00 | 294.00 | 280.00 | 284.00 | 18.5M |
| 2025-07-29 | 284.00 | 304.00 | 272.00 | 290.00 | 55.5M |
| 2025-07-28 | 256.00 | 286.00 | 248.00 | 282.00 | 54.7M |
| 2025-07-25 | 260.00 | 260.00 | 250.00 | 256.00 | 8.2M |
| 2025-07-24 | 262.00 | 266.00 | 258.00 | 258.00 | 7.6M |
| 2025-07-23 | 264.00 | 272.00 | 258.00 | 260.00 | 13.3M |
| 2025-07-22 | 278.00 | 278.00 | 262.00 | 264.00 | 12.1M |
| 2025-07-21 | 280.00 | 286.00 | 276.00 | 276.00 | 8.0M |
| 2025-07-18 | 276.00 | 284.00 | 274.00 | 284.00 | 8.3M |
| 2025-07-17 | 284.00 | 284.00 | 274.00 | 274.00 | 5.3M |
| 2025-07-16 | 278.00 | 288.00 | 278.00 | 282.00 | 12.2M |
| 2025-07-15 | 278.00 | 278.00 | 262.00 | 278.00 | 8.2M |
| 2025-07-14 | 282.00 | 282.00 | 268.00 | 276.00 | 11.3M |
| 2025-07-11 | 286.00 | 292.00 | 280.00 | 280.00 | 7.3M |
| 2025-07-10 | 282.00 | 288.00 | 282.00 | 286.00 | 14.5M |
| 2025-07-09 | 276.00 | 282.00 | 274.00 | 282.00 | 11.0M |
| 2025-07-08 | 284.00 | 284.00 | 274.00 | 274.00 | 10.0M |
| 2025-07-07 | 258.00 | 284.00 | 258.00 | 282.00 | 40.7M |
| 2025-07-04 | 262.00 | 264.00 | 258.00 | 258.00 | 19.3M |
| 2025-07-03 | 260.00 | 268.00 | 256.00 | 262.00 | 10.6M |
| 2025-07-02 | 270.00 | 270.00 | 258.00 | 260.00 | 10.2M |
| 2025-07-01 | 280.00 | 280.00 | 266.00 | 266.00 | 11.9M |
| 2025-06-30 | 270.00 | 294.00 | 268.00 | 280.00 | 27.5M |
| 2025-06-26 | 260.00 | 274.00 | 256.00 | 266.00 | 25.0M |
| 2025-06-25 | 258.00 | 274.00 | 254.00 | 260.00 | 28.0M |
| 2025-06-24 | 254.00 | 264.00 | 254.00 | 258.00 | 14.2M |
| 2025-06-23 | 254.00 | 258.00 | 250.00 | 254.00 | 16.1M |
| 2025-06-20 | 256.00 | 262.00 | 250.00 | 254.00 | 30.1M |
| 2025-06-19 | 266.00 | 270.00 | 256.00 | 256.00 | 41.2M |
| 2025-06-18 | 266.00 | 284.00 | 256.00 | 266.00 | 73.7M |
| 2025-06-17 | 258.00 | 278.00 | 254.00 | 262.00 | 104.1M |
| 2025-06-16 | 248.00 | 262.00 | 248.00 | 258.00 | 27.8M |
| 2025-06-13 | 252.00 | 252.00 | 244.00 | 248.00 | 15.5M |
| 2025-06-12 | 250.00 | 254.00 | 246.00 | 248.00 | 7.6M |
| 2025-06-11 | 254.00 | 258.00 | 244.00 | 250.00 | 20.6M |
| 2025-06-10 | 256.00 | 258.00 | 244.00 | 254.00 | 23.0M |
| 2025-06-05 | 264.00 | 264.00 | 252.00 | 258.00 | 14.7M |
| 2025-06-04 | 264.00 | 264.00 | 248.00 | 264.00 | 24.1M |
| 2025-06-03 | 260.00 | 276.00 | 260.00 | 264.00 | 22.0M |
| 2025-06-02 | 254.00 | 264.00 | 254.00 | 260.00 | 12.1M |
| 2025-05-28 | 260.00 | 264.00 | 254.00 | 254.00 | 9.7M |
| 2025-05-27 | 250.00 | 266.00 | 246.00 | 260.00 | 34.8M |
| 2025-05-26 | 233.63 | 238.94 | 223.01 | 235.40 | 15.7M |
| 2025-05-23 | 238.94 | 242.48 | 231.86 | 231.86 | 26.8M |
| 2025-05-22 | 223.01 | 240.71 | 221.24 | 238.94 | 25.5M |
| 2025-05-21 | 230.09 | 231.86 | 223.01 | 223.01 | 15.4M |
| 2025-05-20 | 253.10 | 254.87 | 215.93 | 230.09 | 64.2M |
| 2025-05-19 | 264.00 | 290.00 | 254.00 | 286.00 | 34.2M |
| 2025-05-16 | 280.00 | 286.00 | 262.00 | 264.00 | 30.3M |
| 2025-05-14 | 252.00 | 304.00 | 250.00 | 286.00 | 89.1M |
| 2025-05-09 | 252.00 | 254.00 | 248.00 | 252.00 | 9.7M |
| 2025-05-08 | 258.00 | 258.00 | 246.00 | 252.00 | 11.9M |
| 2025-05-07 | 260.00 | 262.00 | 256.00 | 258.00 | 8.9M |
| 2025-05-06 | 246.00 | 268.00 | 246.00 | 260.00 | 31.6M |
| 2025-05-05 | 244.00 | 252.00 | 242.00 | 246.00 | 17.3M |
| 2025-05-02 | 240.00 | 248.00 | 240.00 | 246.00 | 16.7M |
| 2025-04-30 | 246.00 | 248.00 | 240.00 | 240.00 | 14.7M |
| 2025-04-29 | 248.00 | 254.00 | 242.00 | 244.00 | 13.6M |
| 2025-04-28 | 250.00 | 254.00 | 246.00 | 248.00 | 12.4M |
| 2025-04-25 | 258.00 | 258.00 | 246.00 | 250.00 | 16.1M |
| 2025-04-24 | 260.00 | 266.00 | 256.00 | 258.00 | 22.6M |
| 2025-04-23 | 256.00 | 264.00 | 252.00 | 260.00 | 32.4M |
| 2025-04-22 | 250.00 | 258.00 | 250.00 | 256.00 | 16.6M |
| 2025-04-21 | 254.00 | 256.00 | 240.00 | 250.00 | 18.0M |
| 2025-04-17 | 250.00 | 260.00 | 246.00 | 254.00 | 31.7M |
| 2025-04-16 | 232.00 | 252.00 | 226.00 | 250.00 | 55.4M |
| 2025-04-15 | 210.00 | 236.00 | 208.00 | 232.00 | 47.9M |
| 2025-04-14 | 208.00 | 212.00 | 204.00 | 212.00 | 28.2M |
| 2025-04-11 | 202.00 | 210.00 | 202.00 | 210.00 | 20.0M |
| 2025-04-10 | 208.00 | 210.00 | 194.00 | 208.00 | 27.8M |
| 2025-04-09 | 200.00 | 212.00 | 200.00 | 208.00 | 32.9M |
| 2025-04-08 | 193.00 | 210.00 | 188.00 | 200.00 | 38.0M |
| 2025-03-27 | 189.00 | 210.00 | 185.00 | 200.00 | 34.2M |
| 2025-03-26 | 191.00 | 210.00 | 177.00 | 194.00 | 47.7M |
| 2025-03-25 | 152.00 | 195.00 | 147.00 | 189.00 | 32.3M |
| 2025-03-24 | 150.00 | 155.00 | 132.00 | 150.00 | 5.0M |
| 2025-03-21 | 155.00 | 156.00 | 147.00 | 150.00 | 1.2M |
| 2025-03-20 | 152.00 | 158.00 | 147.00 | 151.00 | 2.5M |
| 2025-03-19 | 145.00 | 158.00 | 138.00 | 152.00 | 6.5M |
| 2025-03-18 | 134.00 | 153.00 | 134.00 | 143.00 | 10.4M |
| 2025-03-17 | 129.00 | 134.00 | 127.00 | 132.00 | 2.7M |
| 2025-03-14 | 128.00 | 128.00 | 125.00 | 125.00 | 1.3M |
| 2025-03-13 | 126.00 | 129.00 | 126.00 | 126.00 | 1.0M |
| 2025-03-12 | 127.00 | 131.00 | 122.00 | 125.00 | 1.4M |
| 2025-03-11 | 131.00 | 132.00 | 125.00 | 126.00 | 2.6M |
| 2025-03-10 | 121.00 | 141.00 | 121.00 | 130.00 | 11.4M |
| 2025-03-07 | 120.00 | 126.00 | 119.00 | 120.00 | 2.0M |
| 2025-03-06 | 123.00 | 123.00 | 117.00 | 119.00 | 1.6M |
| 2025-03-05 | 119.00 | 126.00 | 119.00 | 120.00 | 2.2M |
| 2025-03-04 | 118.00 | 121.00 | 114.00 | 117.00 | 1.3M |
| 2025-03-03 | 115.00 | 119.00 | 115.00 | 117.00 | 0.3M |
| 2025-02-28 | 115.00 | 121.00 | 110.00 | 116.00 | 0.5M |
| 2025-02-27 | 115.00 | 118.00 | 115.00 | 117.00 | 0.1M |
| 2025-02-26 | 117.00 | 118.00 | 113.00 | 117.00 | 1.0M |
| 2025-02-25 | 119.00 | 120.00 | 117.00 | 117.00 | 1.1M |
| 2025-02-24 | 122.00 | 122.00 | 117.00 | 119.00 | 1.0M |
| 2025-02-21 | 120.00 | 122.00 | 119.00 | 120.00 | 0.9M |
| 2025-02-20 | 121.00 | 124.00 | 119.00 | 120.00 | 1.5M |
| 2025-02-19 | 120.00 | 123.00 | 118.00 | 120.00 | 1.9M |
| 2025-02-18 | 118.00 | 121.00 | 118.00 | 120.00 | 1.0M |
| 2025-02-17 | 118.00 | 120.00 | 116.00 | 118.00 | 0.5M |
| 2025-02-14 | 117.00 | 119.00 | 117.00 | 119.00 | 0.3M |
| 2025-02-13 | 119.00 | 120.00 | 116.00 | 117.00 | 0.9M |
| 2025-02-12 | 118.00 | 121.00 | 118.00 | 119.00 | 0.4M |
| 2025-02-11 | 119.00 | 121.00 | 116.00 | 118.00 | 0.5M |
| 2025-02-10 | 116.00 | 126.00 | 112.00 | 118.00 | 1.6M |
| 2025-02-07 | 117.00 | 117.00 | 114.00 | 116.00 | 0.4M |
| 2025-02-06 | 117.00 | 118.00 | 116.00 | 116.00 | 0.5M |
| 2025-02-05 | 122.00 | 122.00 | 114.00 | 116.00 | 3.7M |
| 2025-02-04 | 119.00 | 122.00 | 119.00 | 121.00 | 0.2M |
| 2025-02-03 | 121.00 | 123.00 | 119.00 | 119.00 | 0.6M |
| 2025-01-31 | 120.00 | 125.00 | 120.00 | 121.00 | 1.7M |
| 2025-01-30 | 121.00 | 123.00 | 116.00 | 120.00 | 3.4M |
| 2025-01-24 | 120.00 | 123.00 | 118.00 | 121.00 | 2.8M |
| 2025-01-23 | 136.00 | 136.00 | 117.00 | 119.00 | 24.9M |
| 2025-01-22 | 124.00 | 151.00 | 122.00 | 136.00 | 14.5M |
| 2025-01-21 | 133.00 | 136.00 | 120.00 | 121.00 | 3.9M |
| 2025-01-20 | 135.00 | 136.00 | 129.00 | 132.00 | 1.1M |
| 2025-01-17 | 140.00 | 140.00 | 129.00 | 133.00 | 1.4M |
| 2025-01-16 | 140.00 | 143.00 | 135.00 | 140.00 | 0.8M |
| 2025-01-15 | 139.00 | 148.00 | 138.00 | 139.00 | 0.9M |
| 2025-01-14 | 135.00 | 144.00 | 135.00 | 139.00 | 0.7M |
| 2025-01-13 | 142.00 | 144.00 | 135.00 | 135.00 | 1.4M |
| 2025-01-10 | 143.00 | 145.00 | 138.00 | 142.00 | 1.0M |
| 2025-01-09 | 144.00 | 146.00 | 140.00 | 143.00 | 0.9M |
| 2025-01-08 | 143.00 | 148.00 | 142.00 | 144.00 | 0.4M |
| 2025-01-07 | 147.00 | 148.00 | 141.00 | 142.00 | 0.8M |
| 2025-01-06 | 145.00 | 150.00 | 140.00 | 147.00 | 0.9M |
| 2025-01-03 | 145.00 | 150.00 | 142.00 | 142.00 | 0.7M |
| 2025-01-02 | 151.00 | 152.00 | 145.00 | 145.00 | 0.6M |