266.80
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 | 266.90 | 266.90 | 266.30 | 266.50 | 1,834.0K |
| 09:05 | 266.50 | 266.60 | 266.20 | 266.40 | 174.3K |
| 09:10 | 266.40 | 266.60 | 266.30 | 266.40 | 68.6K |
| 09:15 | 266.50 | 266.60 | 266.50 | 266.60 | 11.2K |
| 09:20 | 266.60 | 266.60 | 266.30 | 266.40 | 88.0K |
| 09:25 | 266.40 | 266.40 | 265.80 | 266.00 | 530.6K |
| 09:30 | 265.80 | 266.10 | 265.80 | 266.10 | 43.9K |
| 09:35 | 266.20 | 266.30 | 266.10 | 266.30 | 13.1K |
| 09:40 | 266.30 | 266.30 | 266.20 | 266.20 | 7.9K |
| 09:45 | 266.30 | 266.30 | 266.10 | 266.30 | 44.1K |
| 09:50 | 266.20 | 266.20 | 266.10 | 266.10 | 373.2K |
| 09:55 | 266.20 | 266.40 | 266.10 | 266.10 | 14.7K |
| 10:00 | 266.30 | 266.40 | 266.20 | 266.40 | 51.8K |
| 10:05 | 266.30 | 266.70 | 266.30 | 266.40 | 288.5K |
| 10:10 | 266.20 | 266.30 | 266.10 | 266.10 | 97.8K |
| 10:15 | 266.10 | 266.10 | 265.70 | 265.90 | 60.6K |
| 10:20 | 265.80 | 265.90 | 265.70 | 265.90 | 37.2K |
| 10:25 | 265.80 | 266.00 | 265.70 | 266.00 | 11.2K |
| 10:30 | 266.00 | 266.00 | 265.70 | 266.00 | 76.9K |
| 10:35 | 265.90 | 266.10 | 265.70 | 266.00 | 32.9K |
| 10:40 | 266.20 | 266.20 | 266.00 | 266.00 | 12.8K |
| 10:45 | 266.30 | 266.30 | 266.00 | 266.00 | 19.9K |
| 10:50 | 265.90 | 266.10 | 265.90 | 265.90 | 23.5K |
| 10:55 | 266.00 | 266.00 | 265.90 | 265.90 | 39.7K |
| 11:00 | 265.90 | 266.00 | 265.80 | 266.00 | 11.6K |
| 11:05 | 266.00 | 266.00 | 265.90 | 265.90 | 3.3K |
| 11:10 | 265.90 | 265.90 | 265.90 | 265.90 | 43.4K |
| 11:15 | 265.90 | 265.90 | 265.80 | 265.90 | 95.1K |
| 11:20 | 265.90 | 265.90 | 265.60 | 265.70 | 24.9K |
| 11:25 | 265.80 | 265.90 | 265.70 | 265.90 | 23.9K |
| 11:30 | 266.10 | 266.10 | 266.10 | 266.10 | 77.5K |
| 12:30 | 265.90 | 266.10 | 265.90 | 266.10 | 366.8K |
| 12:35 | 266.10 | 266.10 | 265.90 | 266.10 | 28.8K |
| 12:40 | 266.20 | 266.20 | 266.00 | 266.20 | 2.4K |
| 12:45 | 266.00 | 266.20 | 266.00 | 266.10 | 5.2K |
| 12:50 | 266.10 | 266.10 | 266.10 | 266.10 | 4.3K |
| 12:55 | 266.10 | 266.20 | 266.00 | 266.20 | 40.0K |
| 13:00 | 266.10 | 266.20 | 266.10 | 266.20 | 22.2K |
| 13:05 | 266.20 | 266.20 | 266.10 | 266.20 | 5.3K |
| 13:10 | 266.20 | 266.20 | 266.20 | 266.20 | 312.5K |
| 13:15 | 266.20 | 266.20 | 266.20 | 266.20 | 30.3K |
| 13:20 | 266.20 | 266.30 | 266.20 | 266.30 | 34.0K |
| 13:25 | 266.30 | 266.30 | 266.20 | 266.20 | 9.9K |
| 13:30 | 266.20 | 266.20 | 266.20 | 266.20 | 9.6K |
| 13:35 | 266.20 | 266.20 | 266.20 | 266.20 | 3.4K |
| 13:40 | 266.20 | 266.20 | 266.10 | 266.20 | 78.4K |
| 13:45 | 266.10 | 266.20 | 266.10 | 266.20 | 10.0K |
| 13:50 | 266.30 | 266.30 | 266.00 | 266.30 | 42.6K |
| 13:55 | 266.20 | 266.30 | 266.20 | 266.30 | 9.8K |
| 14:00 | 266.20 | 266.30 | 266.10 | 266.20 | 11.9K |
| 14:05 | 266.10 | 266.20 | 266.10 | 266.20 | 29.3K |
| 14:10 | 266.10 | 266.20 | 266.00 | 266.10 | 80.3K |
| 14:15 | 266.10 | 266.10 | 266.00 | 266.00 | 35.6K |
| 14:20 | 266.00 | 266.00 | 265.90 | 266.00 | 104.5K |
| 14:25 | 266.00 | 266.00 | 265.90 | 265.90 | 56.9K |
| 14:30 | 266.00 | 266.00 | 265.90 | 265.90 | 105.1K |
| 14:35 | 266.10 | 266.20 | 266.10 | 266.20 | 22.8K |
| 14:40 | 266.20 | 266.30 | 266.10 | 266.10 | 30.7K |
| 14:45 | 266.30 | 266.30 | 266.30 | 266.30 | 0.2K |
| 14:50 | 266.20 | 266.30 | 265.80 | 266.10 | 192.1K |
| 14:55 | 265.90 | 266.10 | 265.90 | 266.00 | 2.3K |
| 15:00 | 265.90 | 266.00 | 265.90 | 265.90 | 16.4K |
| 15:05 | 265.90 | 266.30 | 265.90 | 266.30 | 170.5K |
| 15:10 | 266.30 | 266.40 | 266.30 | 266.40 | 11.3K |
| 15:15 | 266.40 | 266.70 | 266.40 | 266.70 | 88.6K |
| 15:20 | 266.70 | 266.80 | 266.60 | 266.70 | 75.5K |
| 15:30 | 266.80 | 266.80 | 266.80 | 266.80 | 113.4K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 266.50 | 266.90 | 265.60 | 266.80 | 6.4M |
| 2025-09-25 | 264.60 | 264.90 | 263.30 | 264.80 | 4.8M |
| 2025-09-24 | 264.40 | 265.50 | 263.30 | 265.30 | 6.4M |
| 2025-09-22 | 259.50 | 260.70 | 259.20 | 260.70 | 4.2M |
| 2025-09-19 | 255.50 | 256.80 | 255.50 | 256.20 | 3.0M |
| 2025-09-18 | 256.10 | 256.10 | 254.50 | 254.70 | 2.6M |
| 2025-09-17 | 257.20 | 257.20 | 255.70 | 255.80 | 5.4M |
| 2025-09-16 | 257.40 | 258.40 | 257.00 | 257.30 | 4.5M |
| 2025-09-12 | 253.90 | 256.30 | 253.70 | 256.30 | 3.3M |
| 2025-09-11 | 254.90 | 255.30 | 253.90 | 254.30 | 2.5M |
| 2025-09-10 | 254.20 | 255.10 | 253.30 | 255.10 | 2.1M |
| 2025-09-09 | 254.40 | 255.50 | 253.80 | 254.00 | 3.9M |
| 2025-09-08 | 252.70 | 253.10 | 251.60 | 252.40 | 4.0M |
| 2025-09-05 | 250.20 | 250.40 | 249.50 | 250.00 | 1.8M |
| 2025-09-04 | 250.10 | 250.30 | 248.00 | 249.00 | 3.6M |
| 2025-09-03 | 249.10 | 250.40 | 248.80 | 249.30 | 2.7M |
| 2025-09-02 | 243.20 | 245.60 | 243.10 | 245.20 | 1.9M |
| 2025-09-01 | 240.60 | 243.00 | 240.10 | 243.00 | 3.4M |
| 2025-08-29 | 237.90 | 238.10 | 237.60 | 238.10 | 1.1M |
| 2025-08-28 | 237.50 | 237.70 | 236.50 | 236.90 | 0.9M |
| 2025-08-27 | 237.40 | 237.70 | 236.80 | 236.90 | 2.1M |
| 2025-08-26 | 235.70 | 237.20 | 234.80 | 236.80 | 3.3M |
| 2025-08-25 | 235.70 | 235.80 | 235.20 | 235.50 | 1.4M |
| 2025-08-22 | 235.00 | 235.20 | 234.60 | 234.70 | 1.3M |
| 2025-08-21 | 234.20 | 234.20 | 233.60 | 233.80 | 1.4M |
| 2025-08-20 | 232.60 | 232.90 | 232.10 | 232.50 | 1.8M |
| 2025-08-19 | 234.00 | 234.50 | 233.50 | 234.00 | 0.9M |
| 2025-08-18 | 232.70 | 235.00 | 232.60 | 234.80 | 1.2M |
| 2025-08-15 | 233.80 | 233.90 | 233.30 | 233.70 | 1.7M |
| 2025-08-14 | 234.90 | 235.20 | 233.20 | 233.40 | 2.2M |
| 2025-08-13 | 235.20 | 235.80 | 234.70 | 235.80 | 1.2M |
| 2025-08-12 | 235.70 | 236.50 | 235.40 | 235.70 | 1.7M |
| 2025-08-08 | 236.80 | 237.70 | 236.50 | 237.30 | 2.7M |
| 2025-08-07 | 235.50 | 236.90 | 235.30 | 236.10 | 1.8M |
| 2025-08-06 | 236.70 | 237.20 | 235.90 | 236.40 | 0.8M |
| 2025-08-05 | 235.60 | 236.20 | 235.30 | 235.30 | 1.1M |
| 2025-08-04 | 235.40 | 236.00 | 235.00 | 235.80 | 1.4M |
| 2025-08-01 | 235.80 | 235.90 | 235.10 | 235.80 | 0.7M |
| 2025-07-31 | 233.10 | 233.70 | 232.80 | 233.60 | 1.3M |
| 2025-07-30 | 235.00 | 235.00 | 233.80 | 233.80 | 1.0M |
| 2025-07-29 | 233.70 | 234.30 | 233.20 | 234.20 | 1.3M |
| 2025-07-28 | 234.00 | 235.00 | 233.40 | 235.00 | 1.2M |
| 2025-07-25 | 235.40 | 236.10 | 234.10 | 234.30 | 1.2M |
| 2025-07-24 | 235.60 | 236.20 | 234.10 | 234.60 | 2.4M |
| 2025-07-23 | 239.50 | 239.50 | 238.20 | 238.50 | 1.5M |
| 2025-07-22 | 237.70 | 238.70 | 237.00 | 237.70 | 1.8M |
| 2025-07-18 | 235.40 | 235.80 | 235.00 | 235.80 | 0.8M |
| 2025-07-17 | 235.50 | 236.00 | 234.90 | 235.10 | 1.7M |
| 2025-07-16 | 235.50 | 236.20 | 234.90 | 236.00 | 1.1M |
| 2025-07-15 | 234.70 | 235.60 | 234.30 | 235.50 | 0.9M |
| 2025-07-14 | 235.40 | 235.50 | 234.20 | 234.80 | 1.1M |
| 2025-07-11 | 230.90 | 232.90 | 230.70 | 232.70 | 0.8M |
| 2025-07-10 | 230.10 | 230.90 | 229.50 | 230.90 | 0.6M |
| 2025-07-09 | 230.30 | 230.60 | 229.30 | 229.40 | 0.8M |
| 2025-07-08 | 230.80 | 231.70 | 230.40 | 231.00 | 0.9M |
| 2025-07-07 | 228.90 | 229.00 | 226.90 | 228.40 | 0.9M |
| 2025-07-04 | 229.50 | 229.90 | 228.30 | 229.20 | 1.2M |
| 2025-07-03 | 228.80 | 229.80 | 228.00 | 229.60 | 1.1M |
| 2025-07-02 | 228.20 | 228.30 | 227.10 | 227.90 | 1.1M |
| 2025-07-01 | 226.50 | 227.40 | 225.80 | 227.20 | 1.8M |
| 2025-06-30 | 226.00 | 226.30 | 223.90 | 225.00 | 2.3M |
| 2025-06-27 | 228.70 | 228.90 | 225.70 | 226.50 | 2.1M |
| 2025-06-26 | 230.00 | 230.10 | 228.80 | 229.20 | 1.2M |
| 2025-06-25 | 229.30 | 230.00 | 228.40 | 230.00 | 1.2M |
| 2025-06-24 | 231.00 | 232.20 | 229.00 | 229.10 | 1.9M |
| 2025-06-23 | 234.30 | 234.90 | 233.30 | 234.80 | 1.1M |
| 2025-06-20 | 232.40 | 232.40 | 230.80 | 230.90 | 1.0M |
| 2025-06-19 | 232.40 | 233.10 | 230.80 | 231.20 | 1.2M |
| 2025-06-18 | 234.00 | 234.00 | 232.50 | 233.20 | 0.9M |
| 2025-06-17 | 234.00 | 234.20 | 232.50 | 233.00 | 1.4M |
| 2025-06-16 | 236.80 | 236.90 | 233.70 | 234.10 | 2.2M |
| 2025-06-13 | 230.80 | 234.10 | 230.70 | 233.70 | 2.2M |
| 2025-06-12 | 230.60 | 230.80 | 230.10 | 230.20 | 0.5M |
| 2025-06-11 | 228.70 | 230.30 | 228.60 | 230.20 | 0.4M |
| 2025-06-10 | 228.60 | 228.90 | 227.50 | 228.20 | 0.5M |
| 2025-06-09 | 228.20 | 228.30 | 226.30 | 227.50 | 1.2M |
| 2025-06-06 | 229.30 | 230.70 | 229.10 | 230.50 | 0.8M |
| 2025-06-05 | 229.00 | 229.40 | 228.60 | 228.70 | 0.4M |
| 2025-06-04 | 229.10 | 230.20 | 228.80 | 229.90 | 0.5M |
| 2025-06-03 | 228.80 | 229.30 | 228.00 | 228.20 | 0.6M |
| 2025-06-02 | 226.50 | 227.00 | 225.40 | 227.00 | 0.5M |
| 2025-05-30 | 226.40 | 226.90 | 224.70 | 225.10 | 0.4M |
| 2025-05-29 | 225.50 | 226.90 | 225.00 | 226.10 | 0.6M |
| 2025-05-28 | 226.60 | 227.00 | 225.70 | 226.50 | 0.4M |
| 2025-05-27 | 226.90 | 226.90 | 224.70 | 225.60 | 1.2M |
| 2025-05-26 | 227.40 | 227.40 | 225.30 | 226.70 | 1.4M |
| 2025-05-23 | 225.50 | 226.70 | 224.10 | 226.10 | 0.9M |
| 2025-05-22 | 227.00 | 227.40 | 225.70 | 226.10 | 1.1M |
| 2025-05-21 | 225.20 | 226.50 | 224.50 | 225.90 | 1.2M |
| 2025-05-20 | 221.40 | 222.70 | 220.30 | 220.90 | 1.0M |
| 2025-05-19 | 223.70 | 224.50 | 221.50 | 222.80 | 1.1M |
| 2025-05-16 | 223.90 | 223.90 | 221.10 | 222.40 | 0.5M |
| 2025-05-15 | 222.40 | 222.40 | 217.10 | 217.60 | 1.8M |
| 2025-05-14 | 228.50 | 228.50 | 224.50 | 226.20 | 0.7M |
| 2025-05-13 | 227.40 | 228.90 | 226.10 | 228.60 | 1.1M |
| 2025-05-12 | 228.40 | 228.40 | 226.40 | 226.80 | 0.9M |
| 2025-05-09 | 230.60 | 230.80 | 227.20 | 229.90 | 0.5M |
| 2025-05-08 | 230.00 | 232.80 | 228.60 | 229.00 | 0.7M |
| 2025-05-07 | 231.90 | 231.90 | 228.30 | 229.00 | 1.4M |
| 2025-05-02 | 223.10 | 225.10 | 223.10 | 224.50 | 0.9M |
| 2025-05-01 | 223.50 | 223.50 | 220.20 | 221.80 | 0.8M |
| 2025-04-30 | 224.40 | 224.60 | 223.50 | 224.10 | 0.6M |
| 2025-04-28 | 225.30 | 226.00 | 223.20 | 224.50 | 0.9M |
| 2025-04-25 | 227.00 | 228.40 | 224.10 | 224.70 | 1.5M |
| 2025-04-24 | 225.40 | 228.60 | 225.00 | 226.10 | 1.2M |
| 2025-04-23 | 226.70 | 228.30 | 222.90 | 224.00 | 2.4M |
| 2025-04-22 | 230.50 | 233.20 | 229.10 | 232.20 | 1.8M |
| 2025-04-21 | 225.70 | 227.00 | 225.00 | 226.60 | 1.3M |
| 2025-04-18 | 225.00 | 226.70 | 224.00 | 225.60 | 0.8M |
| 2025-04-17 | 226.40 | 227.80 | 225.50 | 226.00 | 1.0M |
| 2025-04-16 | 221.60 | 223.50 | 221.10 | 222.60 | 1.1M |
| 2025-04-15 | 219.40 | 220.30 | 218.50 | 220.00 | 0.4M |
| 2025-04-14 | 220.90 | 220.90 | 218.10 | 218.90 | 0.8M |
| 2025-04-11 | 219.00 | 220.00 | 217.10 | 219.10 | 1.4M |
| 2025-04-10 | 217.30 | 219.00 | 215.30 | 218.90 | 1.4M |
| 2025-04-09 | 207.70 | 210.50 | 205.80 | 210.20 | 1.3M |
| 2025-04-08 | 209.20 | 211.50 | 208.60 | 211.50 | 0.8M |
| 2025-04-07 | 207.00 | 213.00 | 205.20 | 209.10 | 1.5M |
| 2025-04-04 | 216.80 | 217.00 | 213.60 | 215.80 | 1.3M |
| 2025-04-03 | 223.90 | 223.90 | 218.40 | 218.90 | 1.5M |
| 2025-04-02 | 222.40 | 223.60 | 221.20 | 222.30 | 0.9M |
| 2025-04-01 | 223.60 | 224.40 | 222.10 | 223.00 | 1.4M |
| 2025-03-31 | 220.60 | 221.50 | 218.30 | 221.40 | 2.0M |
| 2025-03-28 | 219.00 | 221.40 | 218.70 | 220.80 | 0.7M |
| 2025-03-27 | 216.80 | 217.00 | 216.10 | 217.00 | 0.3M |
| 2025-03-26 | 216.00 | 216.60 | 215.30 | 216.60 | 0.3M |
| 2025-03-25 | 216.30 | 216.50 | 215.60 | 216.10 | 0.2M |
| 2025-03-24 | 216.50 | 216.50 | 214.90 | 215.40 | 0.8M |
| 2025-03-21 | 216.20 | 216.90 | 214.80 | 215.30 | 0.7M |
| 2025-03-19 | 216.10 | 217.30 | 215.50 | 216.60 | 0.7M |
| 2025-03-18 | 213.10 | 217.20 | 212.60 | 217.20 | 0.6M |
| 2025-03-17 | 211.80 | 211.90 | 211.10 | 211.80 | 0.5M |
| 2025-03-14 | 210.20 | 211.40 | 209.90 | 210.80 | 0.6M |
| 2025-03-13 | 207.80 | 207.90 | 206.20 | 206.80 | 0.4M |
| 2025-03-12 | 205.40 | 206.00 | 204.90 | 205.50 | 0.2M |
| 2025-03-11 | 202.80 | 203.80 | 201.10 | 203.80 | 0.6M |
| 2025-03-10 | 205.40 | 205.40 | 204.10 | 204.30 | 0.4M |
| 2025-03-07 | 206.50 | 207.50 | 204.20 | 204.80 | 0.9M |
| 2025-03-06 | 207.80 | 208.40 | 207.00 | 207.80 | 0.3M |
| 2025-03-05 | 209.90 | 209.90 | 207.40 | 207.80 | 0.5M |
| 2025-03-04 | 206.50 | 206.80 | 204.20 | 205.80 | 0.7M |
| 2025-03-03 | 206.90 | 206.90 | 205.00 | 206.50 | 0.8M |
| 2025-02-28 | 206.00 | 206.00 | 203.70 | 205.60 | 0.8M |
| 2025-02-27 | 207.50 | 207.80 | 205.60 | 207.00 | 0.7M |
| 2025-02-26 | 208.10 | 208.60 | 207.20 | 207.50 | 1.0M |
| 2025-02-25 | 212.50 | 212.50 | 209.20 | 209.80 | 1.3M |
| 2025-02-21 | 210.10 | 211.40 | 209.70 | 210.90 | 0.9M |
| 2025-02-20 | 212.00 | 212.40 | 210.60 | 210.90 | 0.7M |
| 2025-02-19 | 213.50 | 213.50 | 211.80 | 212.20 | 0.6M |
| 2025-02-18 | 209.50 | 211.30 | 209.00 | 211.10 | 0.7M |
| 2025-02-17 | 210.30 | 211.00 | 208.70 | 209.50 | 2.3M |
| 2025-02-14 | 214.50 | 214.50 | 213.00 | 213.50 | 1.1M |
| 2025-02-13 | 213.70 | 215.80 | 213.30 | 214.30 | 0.8M |
| 2025-02-12 | 210.80 | 212.70 | 210.30 | 211.50 | 1.2M |
| 2025-02-10 | 208.00 | 208.70 | 207.20 | 208.50 | 0.7M |
| 2025-02-07 | 206.50 | 208.00 | 205.90 | 207.10 | 1.0M |
| 2025-02-06 | 209.20 | 209.50 | 208.00 | 208.80 | 0.3M |
| 2025-02-05 | 209.30 | 209.80 | 206.00 | 209.50 | 0.9M |
| 2025-02-04 | 208.00 | 223.50 | 206.00 | 209.00 | 0.6M |
| 2025-02-03 | 210.00 | 210.00 | 206.00 | 206.00 | 0.9M |
| 2025-01-31 | 205.50 | 206.90 | 205.00 | 205.60 | 0.3M |
| 2025-01-30 | 204.80 | 204.80 | 203.00 | 203.40 | 0.3M |
| 2025-01-29 | 205.00 | 205.70 | 204.10 | 204.40 | 0.5M |
| 2025-01-28 | 205.40 | 206.70 | 202.50 | 206.50 | 1.0M |
| 2025-01-27 | 210.40 | 220.00 | 204.50 | 206.00 | 0.7M |
| 2025-01-24 | 206.00 | 208.00 | 204.50 | 208.00 | 0.4M |
| 2025-01-23 | 205.80 | 206.70 | 203.00 | 206.00 | 0.4M |
| 2025-01-22 | 204.00 | 209.90 | 202.90 | 209.90 | 0.3M |
| 2025-01-21 | 201.50 | 202.00 | 199.80 | 202.00 | 0.3M |
| 2025-01-20 | 201.90 | 202.00 | 199.90 | 201.50 | 1.0M |
| 2025-01-17 | 201.30 | 201.50 | 200.30 | 201.40 | 0.6M |
| 2025-01-16 | 203.90 | 203.90 | 200.10 | 200.70 | 1.6M |