304.00
最后更新: 2025-10-07
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 242.00 | 244.00 | 240.00 | 240.00 | 3,487.4K |
| 09:05 | 240.00 | 244.00 | 240.00 | 244.00 | 937.2K |
| 09:10 | 242.00 | 246.00 | 240.00 | 242.00 | 71,200.1K |
| 09:15 | 242.00 | 244.00 | 240.00 | 240.00 | 2,123.9K |
| 09:20 | 238.00 | 240.00 | 238.00 | 238.00 | 975.3K |
| 09:25 | 240.00 | 244.00 | 236.00 | 242.00 | 100,605.7K |
| 09:30 | 242.00 | 242.00 | 238.00 | 238.00 | 921.0K |
| 09:35 | 238.00 | 244.00 | 238.00 | 244.00 | 1,918.8K |
| 09:40 | 244.00 | 244.00 | 240.00 | 244.00 | 450.6K |
| 09:45 | 242.00 | 244.00 | 240.00 | 242.00 | 38,965.5K |
| 09:50 | 244.00 | 246.00 | 242.00 | 246.00 | 15,497.3K |
| 09:55 | 246.00 | 250.00 | 246.00 | 250.00 | 4,515.7K |
| 10:00 | 250.00 | 250.00 | 248.00 | 250.00 | 2,950.9K |
| 10:05 | 248.00 | 250.00 | 248.00 | 248.00 | 590.9K |
| 10:10 | 248.00 | 250.00 | 248.00 | 250.00 | 569.3K |
| 10:15 | 248.00 | 250.00 | 246.00 | 246.00 | 488.8K |
| 10:20 | 248.00 | 248.00 | 246.00 | 246.00 | 1,242.6K |
| 10:25 | 248.00 | 248.00 | 246.00 | 248.00 | 2,731.3K |
| 10:30 | 248.00 | 250.00 | 248.00 | 248.00 | 972.3K |
| 10:35 | 248.00 | 250.00 | 248.00 | 248.00 | 511.1K |
| 10:40 | 250.00 | 250.00 | 248.00 | 248.00 | 1,579.9K |
| 10:45 | 250.00 | 250.00 | 248.00 | 248.00 | 377.4K |
| 10:50 | 248.00 | 250.00 | 248.00 | 248.00 | 933.7K |
| 10:55 | 248.00 | 250.00 | 248.00 | 250.00 | 152.7K |
| 11:00 | 248.00 | 250.00 | 248.00 | 250.00 | 488.4K |
| 11:05 | 248.00 | 250.00 | 248.00 | 248.00 | 301.3K |
| 11:10 | 248.00 | 252.00 | 248.00 | 252.00 | 10,952.0K |
| 11:15 | 252.00 | 254.00 | 250.00 | 250.00 | 1,218.3K |
| 11:20 | 250.00 | 252.00 | 248.00 | 252.00 | 1,503.2K |
| 11:25 | 250.00 | 252.00 | 250.00 | 252.00 | 880.9K |
| 14:00 | 252.00 | 254.00 | 252.00 | 252.00 | 2,764.3K |
| 14:05 | 254.00 | 254.00 | 252.00 | 254.00 | 1,536.1K |
| 14:10 | 254.00 | 254.00 | 252.00 | 254.00 | 680.5K |
| 14:15 | 252.00 | 254.00 | 252.00 | 254.00 | 1,304.3K |
| 14:20 | 254.00 | 254.00 | 248.00 | 250.00 | 16,205.7K |
| 14:25 | 250.00 | 250.00 | 248.00 | 250.00 | 543.8K |
| 14:30 | 250.00 | 250.00 | 248.00 | 250.00 | 336.9K |
| 14:35 | 250.00 | 250.00 | 248.00 | 250.00 | 188.5K |
| 14:40 | 250.00 | 250.00 | 248.00 | 248.00 | 1,877.0K |
| 14:45 | 250.00 | 250.00 | 248.00 | 250.00 | 405.9K |
| 14:50 | 250.00 | 250.00 | 246.00 | 248.00 | 3,868.0K |
| 14:55 | 248.00 | 248.00 | 246.00 | 248.00 | 921.5K |
| 15:00 | 250.00 | 250.00 | 248.00 | 250.00 | 1,382.4K |
| 15:05 | 248.00 | 250.00 | 248.00 | 248.00 | 306.3K |
| 15:10 | 250.00 | 250.00 | 248.00 | 248.00 | 279.7K |
| 15:15 | 248.00 | 250.00 | 248.00 | 250.00 | 274.8K |
| 15:20 | 250.00 | 250.00 | 248.00 | 250.00 | 178.5K |
| 15:25 | 248.00 | 250.00 | 248.00 | 248.00 | 272.3K |
| 15:30 | 250.00 | 250.00 | 248.00 | 250.00 | 651.2K |
| 15:35 | 250.00 | 250.00 | 248.00 | 250.00 | 1,027.7K |
| 15:40 | 250.00 | 250.00 | 248.00 | 248.00 | 574.7K |
| 15:45 | 250.00 | 250.00 | 248.00 | 250.00 | 4,035.4K |
| 16:00 | 250.00 | 250.00 | 250.00 | 250.00 | 2,062.6K |
| 16:05 | 250.00 | 250.00 | 250.00 | 250.00 | 84.7K |
| 16:10 | 250.00 | 250.00 | 250.00 | 250.00 | 0.1K |
| 16:35 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-07 | 260.00 | 308.00 | 258.00 | 304.00 | 429.4M |
| 2025-10-06 | 256.00 | 262.00 | 250.00 | 258.00 | 155.6M |
| 2025-10-03 | 240.00 | 254.00 | 236.00 | 250.00 | 311.8M |
| 2025-10-02 | 246.00 | 246.00 | 236.00 | 240.00 | 26.6M |
| 2025-10-01 | 244.00 | 258.00 | 232.00 | 244.00 | 268.3M |
| 2025-09-30 | 232.00 | 242.00 | 226.00 | 234.00 | 87.7M |
| 2025-09-29 | 234.00 | 236.00 | 222.00 | 228.00 | 287.0M |
| 2025-09-26 | 232.00 | 240.00 | 222.00 | 228.00 | 36.3M |
| 2025-09-25 | 240.00 | 244.00 | 228.00 | 230.00 | 144.2M |
| 2025-09-24 | 250.00 | 250.00 | 236.00 | 236.00 | 97.7M |
| 2025-09-23 | 242.00 | 250.00 | 236.00 | 248.00 | 260.2M |
| 2025-09-22 | 240.00 | 244.00 | 228.00 | 240.00 | 99.8M |
| 2025-09-19 | 254.00 | 260.00 | 240.00 | 240.00 | 82.6M |
| 2025-09-18 | 260.00 | 262.00 | 246.00 | 252.00 | 145.0M |
| 2025-09-17 | 262.00 | 270.00 | 256.00 | 256.00 | 275.6M |
| 2025-09-16 | 264.00 | 272.00 | 256.00 | 258.00 | 120.6M |
| 2025-09-15 | 264.00 | 270.00 | 254.00 | 266.00 | 83.4M |
| 2025-09-12 | 276.00 | 276.00 | 256.00 | 264.00 | 256.1M |
| 2025-09-11 | 252.00 | 282.00 | 252.00 | 280.00 | 508.0M |
| 2025-09-10 | 250.00 | 254.00 | 246.00 | 250.00 | 79.5M |
| 2025-09-09 | 250.00 | 258.00 | 240.00 | 250.00 | 153.6M |
| 2025-09-08 | 254.00 | 280.00 | 246.00 | 250.00 | 353.0M |
| 2025-09-04 | 258.00 | 270.00 | 240.00 | 246.00 | 435.7M |
| 2025-09-03 | 248.00 | 252.00 | 242.00 | 248.00 | 100.7M |
| 2025-09-02 | 248.00 | 256.00 | 242.00 | 248.00 | 134.6M |
| 2025-09-01 | 230.00 | 252.00 | 218.00 | 244.00 | 180.4M |
| 2025-08-29 | 248.00 | 258.00 | 228.00 | 238.00 | 340.3M |
| 2025-08-28 | 252.00 | 270.00 | 240.00 | 248.00 | 149.6M |
| 2025-08-27 | 282.00 | 298.00 | 240.00 | 246.00 | 389.1M |
| 2025-08-26 | 210.00 | 256.00 | 210.00 | 256.00 | 266.9M |
| 2025-08-25 | 226.00 | 238.00 | 206.00 | 206.00 | 379.8M |
| 2025-08-22 | 204.00 | 230.00 | 202.00 | 222.00 | 105.5M |
| 2025-08-21 | 206.00 | 216.00 | 200.00 | 204.00 | 124.9M |
| 2025-08-20 | 206.00 | 218.00 | 194.00 | 206.00 | 218.9M |
| 2025-08-19 | 193.00 | 214.00 | 192.00 | 206.00 | 277.9M |
| 2025-08-15 | 194.00 | 195.00 | 189.00 | 191.00 | 13.5M |
| 2025-08-14 | 192.00 | 198.00 | 190.00 | 193.00 | 196.4M |
| 2025-08-13 | 198.00 | 200.00 | 186.00 | 191.00 | 98.2M |
| 2025-08-12 | 190.00 | 204.00 | 190.00 | 198.00 | 362.9M |
| 2025-08-11 | 198.00 | 198.00 | 187.00 | 188.00 | 29.6M |
| 2025-08-08 | 208.00 | 208.00 | 183.00 | 197.00 | 125.0M |
| 2025-08-07 | 206.00 | 228.00 | 190.00 | 206.00 | 338.9M |
| 2025-08-06 | 202.00 | 210.00 | 197.00 | 208.00 | 265.0M |
| 2025-08-05 | 193.00 | 210.00 | 184.00 | 200.00 | 168.3M |
| 2025-08-04 | 149.00 | 195.00 | 141.00 | 190.00 | 281.2M |
| 2025-08-01 | 169.00 | 169.00 | 145.00 | 147.00 | 230.9M |
| 2025-07-31 | 198.00 | 202.00 | 170.00 | 170.00 | 373.1M |
| 2025-07-30 | 202.00 | 202.00 | 194.00 | 200.00 | 110.2M |
| 2025-07-29 | 216.00 | 218.00 | 199.00 | 200.00 | 335.1M |
| 2025-07-28 | 206.00 | 234.00 | 200.00 | 216.00 | 160.8M |
| 2025-07-25 | 192.00 | 206.00 | 189.00 | 206.00 | 344.1M |
| 2025-07-24 | 191.00 | 196.00 | 186.00 | 195.00 | 60.0M |
| 2025-07-23 | 191.00 | 194.00 | 182.00 | 191.00 | 79.3M |
| 2025-07-22 | 197.00 | 199.00 | 189.00 | 191.00 | 22.3M |
| 2025-07-21 | 190.00 | 206.00 | 183.00 | 197.00 | 362.4M |
| 2025-07-18 | 180.00 | 194.00 | 175.00 | 190.00 | 67.6M |
| 2025-07-17 | 189.00 | 189.00 | 173.00 | 178.00 | 131.8M |
| 2025-07-16 | 176.00 | 190.00 | 175.00 | 189.00 | 205.2M |
| 2025-07-15 | 169.00 | 176.00 | 165.00 | 176.00 | 267.9M |
| 2025-07-14 | 166.00 | 171.00 | 164.00 | 169.00 | 59.6M |
| 2025-07-11 | 177.00 | 177.00 | 164.00 | 169.00 | 95.6M |
| 2025-07-10 | 180.00 | 182.00 | 173.00 | 175.00 | 77.7M |
| 2025-07-09 | 177.00 | 184.00 | 173.00 | 178.00 | 320.4M |
| 2025-07-08 | 172.00 | 183.00 | 172.00 | 177.00 | 78.2M |
| 2025-07-07 | 178.00 | 178.00 | 168.00 | 172.00 | 149.2M |
| 2025-07-04 | 183.00 | 183.00 | 171.00 | 178.00 | 94.4M |
| 2025-07-03 | 170.00 | 202.00 | 162.00 | 183.00 | 246.1M |
| 2025-06-26 | 189.00 | 198.00 | 183.00 | 189.00 | 231.0M |
| 2025-06-25 | 206.00 | 208.00 | 186.00 | 191.00 | 55.7M |
| 2025-06-24 | 193.00 | 218.00 | 189.00 | 206.00 | 245.6M |
| 2025-06-23 | 188.00 | 191.00 | 179.00 | 191.00 | 64.7M |
| 2025-06-20 | 189.00 | 195.00 | 179.00 | 190.00 | 321.1M |
| 2025-06-19 | 194.00 | 202.00 | 184.00 | 187.00 | 54.1M |
| 2025-06-18 | 185.00 | 208.00 | 185.00 | 198.00 | 208.2M |
| 2025-06-17 | 188.00 | 192.00 | 179.00 | 184.00 | 148.7M |
| 2025-06-16 | 186.00 | 208.00 | 178.00 | 187.00 | 285.5M |
| 2025-06-13 | 193.00 | 196.00 | 168.00 | 179.00 | 62.7M |
| 2025-06-12 | 165.00 | 202.00 | 164.00 | 192.00 | 190.8M |
| 2025-06-11 | 157.00 | 169.00 | 156.00 | 165.00 | 184.3M |
| 2025-06-10 | 145.00 | 165.00 | 141.00 | 158.00 | 253.5M |
| 2025-06-05 | 146.00 | 149.00 | 141.00 | 145.00 | 21.8M |
| 2025-06-04 | 145.00 | 149.00 | 144.00 | 146.00 | 85.6M |
| 2025-06-03 | 145.00 | 147.00 | 139.00 | 145.00 | 75.2M |
| 2025-06-02 | 141.00 | 146.00 | 137.00 | 145.00 | 242.2M |
| 2025-05-28 | 145.00 | 145.00 | 137.00 | 139.00 | 74.7M |
| 2025-05-27 | 141.00 | 146.00 | 141.00 | 145.00 | 76.4M |
| 2025-05-26 | 144.00 | 144.00 | 140.00 | 140.00 | 132.7M |
| 2025-05-23 | 143.00 | 150.00 | 140.00 | 142.00 | 223.8M |
| 2025-05-22 | 142.00 | 147.00 | 141.00 | 143.00 | 56.3M |
| 2025-05-21 | 147.00 | 147.00 | 140.00 | 142.00 | 56.7M |
| 2025-05-20 | 143.00 | 148.00 | 139.00 | 146.00 | 244.8M |
| 2025-05-19 | 133.00 | 145.00 | 133.00 | 143.00 | 277.6M |
| 2025-05-16 | 134.00 | 135.00 | 130.00 | 132.00 | 61.8M |
| 2025-05-15 | 136.00 | 139.00 | 132.00 | 133.00 | 142.1M |
| 2025-05-14 | 145.00 | 147.00 | 133.00 | 135.00 | 152.3M |
| 2025-05-09 | 139.00 | 144.00 | 130.00 | 143.00 | 255.1M |
| 2025-05-08 | 138.00 | 138.00 | 130.00 | 138.00 | 102.3M |
| 2025-05-07 | 142.00 | 142.00 | 135.00 | 137.00 | 50.4M |
| 2025-05-06 | 141.00 | 144.00 | 139.00 | 141.00 | 72.2M |
| 2025-05-05 | 144.00 | 146.00 | 139.00 | 139.00 | 272.2M |
| 2025-05-02 | 144.00 | 148.00 | 141.00 | 144.00 | 57.2M |
| 2025-04-30 | 140.00 | 147.00 | 140.00 | 144.00 | 58.9M |
| 2025-04-29 | 140.00 | 142.00 | 139.00 | 140.00 | 122.1M |
| 2025-04-28 | 145.00 | 147.00 | 131.00 | 139.00 | 268.0M |
| 2025-04-25 | 146.00 | 148.00 | 143.00 | 145.00 | 78.5M |
| 2025-04-24 | 135.00 | 147.00 | 135.00 | 143.00 | 112.1M |
| 2025-04-23 | 135.00 | 145.00 | 135.00 | 138.00 | 231.7M |
| 2025-04-22 | 123.00 | 135.00 | 122.00 | 135.00 | 320.3M |
| 2025-04-21 | 128.00 | 128.00 | 119.00 | 123.00 | 83.8M |
| 2025-04-17 | 123.00 | 127.00 | 120.00 | 125.00 | 138.0M |
| 2025-04-16 | 127.00 | 128.00 | 121.00 | 123.00 | 154.2M |
| 2025-04-15 | 118.00 | 127.00 | 115.00 | 127.00 | 342.7M |
| 2025-04-14 | 127.00 | 133.00 | 115.00 | 117.00 | 79.8M |
| 2025-04-11 | 115.00 | 123.00 | 112.00 | 115.00 | 72.6M |
| 2025-04-10 | 103.00 | 117.00 | 98.00 | 115.00 | 248.8M |
| 2025-04-09 | 120.00 | 120.00 | 102.00 | 103.00 | 51.5M |
| 2025-04-08 | 126.00 | 126.00 | 112.00 | 115.00 | 63.5M |
| 2025-03-27 | 128.00 | 130.00 | 125.00 | 127.00 | 217.5M |
| 2025-03-26 | 126.00 | 130.00 | 123.00 | 127.00 | 91.4M |
| 2025-03-25 | 118.00 | 126.00 | 118.00 | 125.00 | 158.4M |
| 2025-03-24 | 119.00 | 122.00 | 109.00 | 116.00 | 31.8M |
| 2025-03-21 | 123.00 | 124.00 | 119.00 | 120.00 | 163.6M |
| 2025-03-20 | 119.00 | 124.00 | 119.00 | 123.00 | 116.7M |
| 2025-03-19 | 123.00 | 131.00 | 118.00 | 119.00 | 90.9M |
| 2025-03-18 | 125.00 | 127.00 | 120.00 | 124.00 | 66.0M |
| 2025-03-17 | 122.00 | 125.00 | 121.00 | 124.00 | 57.4M |
| 2025-03-14 | 119.00 | 124.00 | 117.00 | 122.00 | 104.5M |
| 2025-03-13 | 124.00 | 125.00 | 117.00 | 117.00 | 168.9M |
| 2025-03-12 | 126.00 | 129.00 | 122.00 | 123.00 | 62.0M |
| 2025-03-11 | 127.00 | 128.00 | 123.00 | 126.00 | 99.7M |
| 2025-03-10 | 130.00 | 131.00 | 126.00 | 128.00 | 53.4M |
| 2025-03-07 | 128.00 | 131.00 | 120.00 | 130.00 | 49.2M |
| 2025-03-06 | 128.00 | 131.00 | 125.00 | 128.00 | 51.9M |
| 2025-03-05 | 120.00 | 128.00 | 120.00 | 128.00 | 134.4M |
| 2025-03-04 | 125.00 | 125.00 | 119.00 | 121.00 | 129.0M |
| 2025-03-03 | 125.00 | 129.00 | 124.00 | 125.00 | 35.6M |
| 2025-02-28 | 132.00 | 132.00 | 124.00 | 125.00 | 8.2M |
| 2025-02-27 | 127.00 | 131.00 | 123.00 | 131.00 | 35.8M |
| 2025-02-26 | 123.00 | 128.00 | 123.00 | 127.00 | 61.8M |
| 2025-02-25 | 133.00 | 133.00 | 122.00 | 123.00 | 89.7M |
| 2025-02-24 | 140.00 | 140.00 | 129.00 | 129.00 | 36.7M |
| 2025-02-21 | 136.00 | 141.00 | 136.00 | 136.00 | 90.2M |
| 2025-02-20 | 133.00 | 136.00 | 132.00 | 136.00 | 175.3M |
| 2025-02-19 | 132.00 | 134.00 | 129.00 | 133.00 | 53.3M |
| 2025-02-18 | 132.00 | 136.00 | 129.00 | 132.00 | 65.8M |
| 2025-02-17 | 128.00 | 135.00 | 128.00 | 132.00 | 131.3M |
| 2025-02-14 | 137.00 | 138.00 | 125.00 | 128.00 | 117.9M |
| 2025-02-13 | 142.00 | 143.00 | 136.00 | 137.00 | 59.9M |
| 2025-02-12 | 145.00 | 146.00 | 140.00 | 141.00 | 115.2M |
| 2025-02-11 | 145.00 | 148.00 | 143.00 | 144.00 | 72.6M |
| 2025-02-10 | 149.00 | 149.00 | 142.00 | 144.00 | 147.8M |
| 2025-02-07 | 147.00 | 150.00 | 141.00 | 147.00 | 128.4M |
| 2025-02-06 | 150.00 | 151.00 | 143.00 | 147.00 | 63.0M |
| 2025-02-05 | 139.00 | 155.00 | 139.00 | 150.00 | 93.8M |
| 2025-02-04 | 136.00 | 141.00 | 135.00 | 139.00 | 170.7M |
| 2025-02-03 | 141.00 | 141.00 | 128.00 | 136.00 | 2.3M |
| 2025-01-31 | 135.00 | 142.00 | 135.00 | 139.00 | 70.6M |
| 2025-01-30 | 135.00 | 137.00 | 131.00 | 135.00 | 7.5M |
| 2025-01-24 | 132.00 | 134.00 | 130.00 | 133.00 | 142.0M |
| 2025-01-23 | 131.00 | 135.00 | 131.00 | 131.00 | 92.0M |
| 2025-01-22 | 136.00 | 138.00 | 125.00 | 130.00 | 78.2M |
| 2025-01-21 | 137.00 | 139.00 | 134.00 | 135.00 | 85.7M |
| 2025-01-20 | 139.00 | 140.00 | 134.00 | 135.00 | 103.1M |
| 2025-01-17 | 138.00 | 142.00 | 138.00 | 139.00 | 61.0M |
| 2025-01-16 | 136.00 | 140.00 | 136.00 | 137.00 | 22.6M |
| 2025-01-15 | 147.00 | 147.00 | 133.00 | 136.00 | 176.4M |
| 2025-01-14 | 148.00 | 148.00 | 144.00 | 145.00 | 40.7M |
| 2025-01-13 | 150.00 | 152.00 | 147.00 | 148.00 | 40.0M |
| 2025-01-10 | 146.00 | 150.00 | 146.00 | 150.00 | 146.2M |
| 2025-01-09 | 150.00 | 151.00 | 145.00 | 146.00 | 168.7M |
| 2025-01-08 | 150.00 | 151.00 | 148.00 | 150.00 | 105.3M |
| 2025-01-07 | 147.00 | 150.00 | 143.00 | 150.00 | 100.5M |
| 2025-01-06 | 149.00 | 153.00 | 146.00 | 146.00 | 166.0M |
| 2025-01-03 | 143.00 | 149.00 | 143.00 | 149.00 | 198.5M |
| 2025-01-02 | 141.00 | 146.00 | 139.00 | 143.00 | 146.6M |