384.27
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 392.00 | 392.00 | 391.00 | 391.80 | 0.6K |
| 09:35 | 391.00 | 391.90 | 391.00 | 391.01 | 1.5K |
| 09:40 | 391.80 | 392.00 | 391.06 | 391.80 | 1.9K |
| 09:45 | 391.50 | 391.80 | 391.12 | 391.60 | 22.0K |
| 09:50 | 391.80 | 391.80 | 390.50 | 390.50 | 4.5K |
| 09:55 | 390.50 | 390.77 | 390.50 | 390.77 | 0.3K |
| 10:00 | 390.78 | 391.50 | 390.78 | 391.10 | 0.6K |
| 10:05 | 391.55 | 391.55 | 391.50 | 391.50 | 0.8K |
| 10:10 | 391.50 | 392.90 | 391.10 | 392.90 | 4.1K |
| 10:15 | 393.00 | 393.00 | 392.50 | 392.50 | 1.2K |
| 10:20 | 393.00 | 393.50 | 393.00 | 393.50 | 1.5K |
| 10:25 | 393.50 | 393.50 | 393.50 | 393.50 | 0.0K |
| 10:30 | 393.50 | 394.94 | 392.50 | 394.90 | 3.5K |
| 10:35 | 394.00 | 394.00 | 394.00 | 394.00 | 0.1K |
| 10:40 | 394.77 | 394.78 | 394.25 | 394.70 | 2.1K |
| 10:45 | 395.00 | 395.94 | 394.00 | 395.94 | 2.5K |
| 10:50 | 393.00 | 395.00 | 393.00 | 395.00 | 0.6K |
| 10:55 | 395.00 | 395.80 | 394.10 | 395.70 | 1.5K |
| 11:00 | 394.11 | 395.47 | 394.10 | 395.47 | 0.1K |
| 11:05 | 395.00 | 395.00 | 394.14 | 394.14 | 0.1K |
| 11:10 | 395.00 | 395.69 | 394.10 | 395.69 | 1.1K |
| 11:15 | 395.65 | 395.65 | 394.05 | 395.64 | 1.0K |
| 11:25 | 394.99 | 395.00 | 394.99 | 395.00 | 0.1K |
| 11:30 | 394.99 | 394.99 | 394.10 | 394.50 | 0.3K |
| 11:35 | 394.50 | 394.99 | 394.50 | 394.99 | 0.1K |
| 11:40 | 394.99 | 395.19 | 394.99 | 395.19 | 0.3K |
| 11:45 | 395.19 | 395.20 | 394.50 | 395.00 | 0.5K |
| 11:50 | 395.00 | 395.00 | 394.10 | 394.10 | 0.5K |
| 11:55 | 394.00 | 394.00 | 393.94 | 393.94 | 1.1K |
| 12:00 | 393.94 | 393.94 | 393.94 | 393.94 | 0.6K |
| 12:10 | 392.50 | 392.50 | 392.50 | 392.50 | 0.5K |
| 12:20 | 393.95 | 394.00 | 393.95 | 394.00 | 1.1K |
| 12:25 | 394.75 | 394.75 | 394.75 | 394.75 | 0.0K |
| 12:30 | 394.30 | 394.30 | 394.30 | 394.30 | 0.0K |
| 12:35 | 394.00 | 394.00 | 394.00 | 394.00 | 0.6K |
| 12:40 | 392.51 | 394.00 | 392.51 | 394.00 | 0.5K |
| 12:45 | 394.00 | 394.00 | 392.61 | 394.00 | 0.3K |
| 12:50 | 392.50 | 392.50 | 392.50 | 392.50 | 0.4K |
| 12:55 | 392.51 | 393.98 | 392.51 | 393.98 | 0.1K |
| 13:00 | 393.98 | 393.98 | 393.98 | 393.98 | 0.0K |
| 13:05 | 392.51 | 392.51 | 392.51 | 392.51 | 0.3K |
| 13:10 | 393.99 | 394.00 | 393.99 | 394.00 | 2.4K |
| 13:15 | 394.00 | 394.00 | 392.20 | 392.20 | 1.4K |
| 13:20 | 393.90 | 393.90 | 392.20 | 392.20 | 0.0K |
| 13:30 | 392.20 | 392.20 | 392.20 | 392.20 | 0.7K |
| 13:35 | 392.20 | 392.20 | 392.03 | 392.03 | 0.6K |
| 13:40 | 392.03 | 392.03 | 392.01 | 392.03 | 1.2K |
| 13:50 | 393.99 | 394.74 | 392.03 | 394.00 | 1.1K |
| 13:55 | 393.99 | 393.99 | 392.25 | 392.25 | 0.1K |
| 14:00 | 392.25 | 392.25 | 392.25 | 392.25 | 1.3K |
| 14:05 | 392.25 | 392.25 | 392.25 | 392.25 | 0.7K |
| 14:10 | 392.25 | 393.99 | 392.25 | 392.25 | 0.1K |
| 14:15 | 392.26 | 393.97 | 392.10 | 392.10 | 0.3K |
| 14:20 | 393.95 | 393.95 | 393.95 | 393.95 | 0.5K |
| 14:25 | 393.80 | 393.80 | 393.80 | 393.80 | 0.0K |
| 14:35 | 393.50 | 393.50 | 393.50 | 393.50 | 0.0K |
| 14:40 | 392.01 | 392.90 | 391.00 | 392.90 | 4.1K |
| 14:45 | 391.00 | 392.90 | 391.00 | 391.00 | 2.5K |
| 14:50 | 392.77 | 392.90 | 392.77 | 392.90 | 0.3K |
| 14:55 | 392.00 | 392.00 | 392.00 | 392.00 | 0.3K |
| 15:00 | 392.00 | 392.00 | 392.00 | 392.00 | 0.1K |
| 15:05 | 392.00 | 392.00 | 391.00 | 392.00 | 0.8K |
| 15:10 | 391.55 | 392.00 | 391.50 | 392.00 | 0.2K |
| 15:15 | 392.00 | 392.00 | 392.00 | 392.00 | 0.1K |
| 15:20 | 392.00 | 392.00 | 392.00 | 392.00 | 0.3K |
| 15:25 | 392.00 | 393.87 | 391.99 | 393.50 | 2.1K |
| 16:25 | 392.33 | 392.33 | 392.33 | 392.33 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 392.00 | 393.50 | 383.60 | 384.27 | 0.1M |
| 2025-09-26 | 393.10 | 395.00 | 387.00 | 388.16 | 0.1M |
| 2025-09-25 | 393.40 | 395.94 | 390.50 | 392.33 | 0.1M |
| 2025-09-24 | 405.00 | 405.00 | 388.08 | 390.51 | 0.3M |
| 2025-09-23 | 398.01 | 423.00 | 393.00 | 400.29 | 0.9M |
| 2025-09-22 | 393.00 | 397.99 | 392.58 | 394.33 | 0.1M |
| 2025-09-19 | 398.10 | 400.00 | 394.00 | 394.87 | 0.1M |
| 2025-09-18 | 396.01 | 402.50 | 396.01 | 397.84 | 0.1M |
| 2025-09-17 | 400.00 | 400.00 | 395.00 | 395.30 | 0.1M |
| 2025-09-16 | 399.66 | 404.49 | 395.00 | 398.76 | 0.1M |
| 2025-09-15 | 408.00 | 417.90 | 399.50 | 399.95 | 0.2M |
| 2025-09-12 | 414.50 | 424.00 | 405.20 | 406.10 | 0.3M |
| 2025-09-11 | 424.44 | 443.50 | 411.50 | 414.47 | 1.1M |
| 2025-09-10 | 389.00 | 428.40 | 385.00 | 415.55 | 0.9M |
| 2025-09-09 | 394.00 | 397.50 | 388.50 | 389.45 | 0.0M |
| 2025-09-08 | 400.00 | 400.00 | 393.52 | 394.30 | 0.0M |
| 2025-09-05 | 403.99 | 403.99 | 395.50 | 396.36 | 0.0M |
| 2025-09-04 | 397.00 | 412.00 | 393.25 | 399.26 | 0.1M |
| 2025-09-03 | 398.00 | 399.00 | 392.10 | 397.25 | 0.0M |
| 2025-09-02 | 397.00 | 400.00 | 395.00 | 395.11 | 0.0M |
| 2025-09-01 | 398.90 | 404.00 | 390.02 | 398.91 | 0.0M |
| 2025-08-29 | 400.00 | 403.24 | 396.00 | 398.91 | 0.0M |
| 2025-08-28 | 392.20 | 409.00 | 387.00 | 399.15 | 0.1M |
| 2025-08-27 | 398.00 | 399.90 | 388.00 | 392.32 | 0.0M |
| 2025-08-26 | 400.00 | 403.00 | 397.00 | 398.34 | 0.0M |
| 2025-08-25 | 408.00 | 412.00 | 398.00 | 399.61 | 0.1M |
| 2025-08-22 | 404.00 | 427.00 | 403.70 | 407.44 | 0.2M |
| 2025-08-21 | 405.00 | 413.00 | 391.00 | 402.26 | 0.1M |
| 2025-08-20 | 402.91 | 414.00 | 398.00 | 402.42 | 0.1M |
| 2025-08-19 | 388.00 | 406.97 | 388.00 | 398.36 | 0.0M |
| 2025-08-18 | 381.50 | 389.00 | 380.20 | 386.88 | 0.0M |
| 2025-08-15 | 380.00 | 384.45 | 380.00 | 383.38 | 0.0M |
| 2025-08-13 | 381.75 | 384.00 | 379.00 | 379.86 | 0.0M |
| 2025-08-12 | 384.98 | 384.98 | 381.25 | 381.69 | 0.0M |
| 2025-08-11 | 380.78 | 390.00 | 380.01 | 382.89 | 0.0M |
| 2025-08-08 | 384.50 | 384.50 | 379.00 | 380.78 | 0.0M |
| 2025-08-07 | 384.00 | 385.00 | 380.01 | 384.55 | 0.0M |
| 2025-08-06 | 383.00 | 384.99 | 375.00 | 380.37 | 0.0M |
| 2025-08-05 | 376.00 | 386.00 | 376.00 | 379.37 | 0.0M |
| 2025-08-04 | 385.90 | 386.00 | 373.00 | 379.31 | 0.0M |
| 2025-08-01 | 384.32 | 389.00 | 373.00 | 381.43 | 0.0M |
| 2025-07-31 | 395.00 | 395.00 | 382.51 | 384.32 | 0.0M |
| 2025-07-30 | 389.99 | 395.00 | 384.00 | 390.37 | 0.0M |
| 2025-07-29 | 404.00 | 404.90 | 380.00 | 386.57 | 0.0M |
| 2025-07-28 | 394.50 | 406.00 | 394.50 | 400.06 | 0.0M |
| 2025-07-25 | 390.00 | 395.00 | 385.00 | 392.50 | 0.0M |
| 2025-07-24 | 380.00 | 398.70 | 376.12 | 385.43 | 0.0M |
| 2025-07-23 | 374.19 | 383.00 | 374.00 | 381.25 | 0.0M |
| 2025-07-22 | 384.00 | 403.50 | 369.60 | 374.19 | 0.1M |
| 2025-07-21 | 399.99 | 404.00 | 380.01 | 382.07 | 0.1M |
| 2025-07-18 | 433.00 | 433.00 | 398.00 | 399.88 | 0.1M |
| 2025-07-17 | 442.00 | 460.00 | 415.00 | 422.84 | 0.1M |
| 2025-07-16 | 408.00 | 451.86 | 390.00 | 437.19 | 0.1M |
| 2025-07-15 | 430.90 | 430.90 | 408.07 | 410.78 | 0.0M |
| 2025-07-14 | 434.00 | 438.63 | 424.00 | 425.01 | 0.0M |
| 2025-07-11 | 438.20 | 442.00 | 431.07 | 434.29 | 0.0M |
| 2025-07-10 | 446.01 | 453.98 | 436.08 | 439.60 | 0.0M |
| 2025-07-09 | 448.00 | 458.00 | 442.30 | 446.00 | 0.1M |
| 2025-07-08 | 458.23 | 460.00 | 447.00 | 448.28 | 0.0M |
| 2025-07-07 | 477.99 | 484.00 | 454.00 | 458.22 | 0.0M |
| 2025-07-04 | 485.00 | 485.00 | 466.00 | 468.25 | 0.0M |
| 2025-07-03 | 514.99 | 514.99 | 466.00 | 482.00 | 0.1M |
| 2025-07-02 | 529.99 | 529.99 | 508.00 | 511.34 | 0.0M |
| 2025-07-01 | 510.00 | 540.00 | 510.00 | 522.66 | 0.1M |
| 2025-06-30 | 520.01 | 530.00 | 496.20 | 500.72 | 0.1M |
| 2025-06-27 | 525.00 | 530.00 | 497.00 | 509.76 | 0.0M |
| 2025-06-26 | 560.00 | 563.50 | 525.00 | 529.58 | 0.0M |
| 2025-06-25 | 569.99 | 599.80 | 541.84 | 562.49 | 0.1M |
| 2025-06-24 | 562.00 | 606.75 | 525.00 | 569.86 | 0.2M |
| 2025-06-23 | 590.01 | 620.00 | 559.64 | 559.64 | 0.0M |
| 2025-06-20 | 620.00 | 621.82 | 585.00 | 621.82 | 0.0M |
| 2025-06-19 | 530.00 | 565.29 | 525.00 | 565.29 | 0.1M |
| 2025-06-18 | 493.00 | 513.90 | 460.00 | 513.90 | 0.1M |
| 2025-06-17 | 450.00 | 467.18 | 432.00 | 467.18 | 0.0M |
| 2025-06-16 | 386.10 | 424.71 | 370.00 | 424.71 | 0.1M |
| 2025-06-13 | 370.00 | 399.80 | 366.50 | 386.10 | 0.0M |
| 2025-06-12 | 401.83 | 408.00 | 395.07 | 395.25 | 0.0M |
| 2025-06-11 | 410.00 | 422.99 | 395.01 | 401.83 | 0.1M |
| 2025-06-10 | 368.53 | 405.32 | 368.53 | 403.35 | 0.1M |
| 2025-06-05 | 374.99 | 374.99 | 367.00 | 368.47 | 0.0M |
| 2025-06-04 | 379.80 | 399.80 | 369.00 | 370.10 | 0.0M |
| 2025-06-03 | 370.05 | 370.10 | 366.02 | 369.71 | 0.0M |
| 2025-06-02 | 379.89 | 379.95 | 369.00 | 370.05 | 0.0M |
| 2025-05-30 | 375.95 | 380.00 | 367.50 | 369.95 | 0.0M |
| 2025-05-29 | 366.25 | 370.00 | 366.25 | 370.00 | 0.0M |
| 2025-05-27 | 361.07 | 371.00 | 361.07 | 365.59 | 0.0M |
| 2025-05-26 | 365.43 | 370.00 | 360.00 | 360.71 | 0.0M |
| 2025-05-23 | 383.99 | 383.99 | 365.05 | 365.43 | 0.0M |
| 2025-05-22 | 361.10 | 387.97 | 361.10 | 373.27 | 0.0M |
| 2025-05-21 | 367.60 | 370.00 | 360.01 | 366.05 | 0.0M |
| 2025-05-20 | 360.00 | 368.00 | 355.00 | 362.63 | 0.0M |
| 2025-05-19 | 365.69 | 375.00 | 352.16 | 356.51 | 0.0M |
| 2025-05-16 | 339.99 | 371.00 | 339.50 | 365.69 | 0.0M |
| 2025-05-15 | 334.50 | 342.00 | 333.07 | 339.25 | 0.0M |
| 2025-05-14 | 351.67 | 351.67 | 332.50 | 340.17 | 0.0M |
| 2025-05-13 | 366.25 | 366.25 | 338.00 | 351.67 | 0.0M |
| 2025-05-12 | 374.91 | 374.91 | 340.00 | 364.29 | 0.1M |
| 2025-05-09 | 344.00 | 350.00 | 309.29 | 341.41 | 0.0M |
| 2025-05-08 | 385.00 | 420.02 | 343.66 | 343.66 | 0.0M |
| 2025-05-07 | 338.09 | 390.00 | 338.09 | 381.84 | 0.0M |
| 2025-05-06 | 385.00 | 385.00 | 375.00 | 375.66 | 0.0M |
| 2025-05-05 | 390.00 | 394.00 | 380.00 | 384.29 | 0.0M |
| 2025-05-02 | 398.00 | 408.60 | 356.00 | 395.85 | 0.0M |
| 2025-04-30 | 385.18 | 423.70 | 355.00 | 371.45 | 0.0M |
| 2025-04-29 | 399.99 | 399.99 | 370.02 | 385.18 | 0.0M |
| 2025-04-28 | 418.50 | 434.00 | 386.00 | 405.98 | 0.0M |
| 2025-04-25 | 429.99 | 430.00 | 409.00 | 417.95 | 0.0M |
| 2025-04-24 | 445.00 | 450.00 | 416.18 | 427.82 | 0.0M |
| 2025-04-23 | 490.00 | 490.00 | 460.00 | 460.50 | 0.0M |
| 2025-04-22 | 484.75 | 496.00 | 478.07 | 486.49 | 0.0M |
| 2025-04-21 | 470.00 | 492.00 | 445.00 | 484.57 | 0.0M |
| 2025-04-18 | 443.00 | 472.00 | 443.00 | 462.94 | 0.0M |
| 2025-04-17 | 436.01 | 460.00 | 436.01 | 457.56 | 0.0M |
| 2025-04-16 | 465.00 | 470.00 | 431.50 | 456.63 | 0.0M |
| 2025-04-15 | 433.34 | 476.67 | 423.39 | 460.66 | 0.0M |
| 2025-04-14 | 434.00 | 438.00 | 417.30 | 433.34 | 0.0M |
| 2025-04-11 | 417.86 | 438.00 | 410.00 | 434.82 | 0.0M |
| 2025-04-10 | 410.00 | 420.00 | 395.00 | 411.18 | 0.0M |
| 2025-04-09 | 400.00 | 405.00 | 385.10 | 394.43 | 0.0M |
| 2025-04-08 | 397.00 | 410.00 | 391.05 | 408.10 | 0.0M |
| 2025-04-07 | 376.00 | 414.00 | 339.00 | 397.61 | 0.0M |
| 2025-04-04 | 408.99 | 408.99 | 366.36 | 376.67 | 0.0M |
| 2025-04-03 | 404.60 | 409.84 | 366.00 | 394.75 | 0.0M |
| 2025-03-27 | 401.00 | 410.00 | 401.00 | 404.59 | 0.0M |
| 2025-03-26 | 417.00 | 419.40 | 404.00 | 406.25 | 0.0M |
| 2025-03-25 | 405.99 | 419.00 | 399.00 | 407.59 | 0.0M |
| 2025-03-24 | 420.00 | 420.00 | 405.00 | 406.62 | 0.0M |
| 2025-03-21 | 449.00 | 454.00 | 415.00 | 426.85 | 0.1M |
| 2025-03-20 | 440.00 | 444.15 | 415.00 | 444.15 | 0.0M |
| 2025-03-19 | 373.00 | 403.77 | 365.00 | 403.77 | 0.0M |
| 2025-03-18 | 344.99 | 372.76 | 336.01 | 367.06 | 0.0M |
| 2025-03-17 | 344.00 | 349.20 | 335.00 | 338.87 | 0.0M |
| 2025-03-14 | 349.20 | 349.20 | 331.00 | 340.00 | 0.0M |
| 2025-03-13 | 340.01 | 349.20 | 320.10 | 342.68 | 0.0M |
| 2025-03-12 | 356.01 | 388.88 | 340.00 | 342.53 | 0.1M |
| 2025-03-11 | 329.78 | 355.73 | 329.78 | 355.73 | 0.0M |
| 2025-03-10 | 295.21 | 323.39 | 295.21 | 323.39 | 0.0M |
| 2025-03-07 | 294.70 | 298.99 | 280.00 | 293.99 | 0.0M |
| 2025-03-06 | 298.07 | 311.00 | 285.00 | 287.98 | 0.0M |
| 2025-03-05 | 286.73 | 300.00 | 286.73 | 298.07 | 0.0M |
| 2025-03-04 | 283.00 | 288.99 | 270.00 | 287.34 | 0.0M |
| 2025-03-03 | 283.28 | 283.28 | 280.01 | 281.80 | 0.0M |
| 2025-02-28 | 275.00 | 292.98 | 275.00 | 283.28 | 0.0M |
| 2025-02-27 | 304.99 | 304.99 | 272.55 | 289.32 | 0.0M |
| 2025-02-26 | 321.00 | 325.00 | 296.00 | 299.26 | 0.0M |
| 2025-02-25 | 305.00 | 307.42 | 290.00 | 307.42 | 0.0M |
| 2025-02-24 | 265.00 | 279.47 | 262.00 | 279.47 | 0.0M |
| 2025-02-21 | 255.81 | 256.00 | 248.00 | 254.06 | 0.0M |
| 2025-02-20 | 257.50 | 257.50 | 248.10 | 249.47 | 0.0M |
| 2025-02-19 | 261.00 | 263.00 | 251.75 | 251.85 | 0.0M |
| 2025-02-18 | 271.00 | 271.00 | 251.05 | 256.07 | 0.0M |
| 2025-02-17 | 261.00 | 271.00 | 255.00 | 261.30 | 0.0M |
| 2025-02-14 | 266.55 | 274.40 | 266.55 | 269.80 | 0.0M |
| 2025-02-13 | 284.72 | 284.73 | 266.00 | 266.55 | 0.0M |
| 2025-02-12 | 275.26 | 282.00 | 255.00 | 268.73 | 0.0M |
| 2025-02-11 | 284.72 | 284.72 | 275.02 | 277.58 | 0.0M |
| 2025-02-10 | 277.00 | 283.98 | 275.02 | 282.90 | 0.0M |
| 2025-02-07 | 284.00 | 284.00 | 277.00 | 280.54 | 0.0M |
| 2025-02-06 | 285.00 | 285.00 | 272.01 | 282.00 | 0.0M |
| 2025-02-04 | 282.01 | 293.90 | 282.00 | 282.16 | 0.0M |
| 2025-02-03 | 285.10 | 304.98 | 285.10 | 289.84 | 0.0M |
| 2025-01-31 | 306.00 | 306.00 | 294.00 | 296.70 | 0.0M |
| 2025-01-30 | 270.51 | 299.26 | 270.00 | 299.06 | 0.0M |
| 2025-01-29 | 275.00 | 279.99 | 270.02 | 272.05 | 0.0M |
| 2025-01-28 | 283.00 | 289.00 | 275.00 | 279.41 | 0.0M |
| 2025-01-27 | 290.00 | 291.00 | 275.00 | 281.51 | 0.0M |
| 2025-01-24 | 281.11 | 287.09 | 280.00 | 284.59 | 0.0M |
| 2025-01-23 | 297.80 | 297.80 | 275.50 | 280.12 | 0.0M |
| 2025-01-22 | 300.00 | 304.00 | 285.00 | 287.84 | 0.0M |
| 2025-01-21 | 292.50 | 312.00 | 292.50 | 296.04 | 0.0M |
| 2025-01-20 | 296.97 | 296.97 | 290.00 | 292.87 | 0.0M |
| 2025-01-17 | 298.99 | 298.99 | 285.20 | 292.53 | 0.0M |
| 2025-01-16 | 294.99 | 300.00 | 286.15 | 290.02 | 0.0M |
| 2025-01-15 | 286.00 | 297.99 | 281.00 | 294.99 | 0.0M |
| 2025-01-14 | 303.00 | 304.00 | 280.10 | 285.96 | 0.0M |
| 2025-01-13 | 286.05 | 304.99 | 286.05 | 297.53 | 0.0M |
| 2025-01-10 | 281.00 | 313.00 | 280.00 | 294.99 | 0.0M |
| 2025-01-09 | 301.00 | 310.00 | 295.00 | 297.82 | 0.0M |
| 2025-01-08 | 310.00 | 326.00 | 309.90 | 313.15 | 0.0M |
| 2025-01-07 | 300.05 | 300.05 | 290.00 | 297.12 | 0.0M |
| 2025-01-06 | 300.00 | 321.60 | 300.00 | 303.00 | 0.0M |
| 2025-01-03 | 317.20 | 317.50 | 290.00 | 313.97 | 0.0M |
| 2025-01-02 | 334.99 | 334.99 | 310.50 | 316.00 | 0.0M |
| 2025-01-01 | 320.00 | 328.00 | 320.00 | 327.00 | 0.0M |