250.72
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:55 | 247.86 | 248.17 | 247.86 | 248.17 | 93,238.1K |
| 10:00 | 248.34 | 248.34 | 247.26 | 247.67 | 17,411.7K |
| 10:05 | 247.39 | 247.39 | 246.70 | 247.13 | 20,506.1K |
| 10:10 | 247.01 | 247.39 | 246.83 | 247.23 | 12,430.5K |
| 10:15 | 247.11 | 247.35 | 246.94 | 247.06 | 19,940.1K |
| 10:20 | 247.09 | 247.11 | 246.87 | 247.02 | 8,059.0K |
| 10:25 | 246.99 | 247.40 | 246.99 | 247.15 | 4,956.4K |
| 10:30 | 247.18 | 247.69 | 247.18 | 247.66 | 8,950.4K |
| 10:35 | 247.60 | 247.61 | 247.33 | 247.33 | 7,779.2K |
| 10:40 | 247.35 | 247.35 | 247.11 | 247.22 | 3,553.4K |
| 10:45 | 247.15 | 247.31 | 247.07 | 247.19 | 7,810.1K |
| 10:50 | 247.25 | 247.59 | 247.25 | 247.59 | 7,696.6K |
| 10:55 | 247.61 | 247.95 | 247.60 | 247.95 | 9,978.1K |
| 11:00 | 247.96 | 248.00 | 247.69 | 247.69 | 6,627.2K |
| 11:05 | 247.69 | 247.69 | 247.50 | 247.50 | 3,763.2K |
| 11:10 | 247.51 | 247.54 | 247.36 | 247.47 | 6,188.9K |
| 11:15 | 247.50 | 248.03 | 247.44 | 247.88 | 6,396.1K |
| 11:20 | 247.97 | 247.97 | 247.68 | 247.72 | 7,368.3K |
| 11:25 | 247.74 | 247.75 | 247.56 | 247.71 | 12,457.6K |
| 11:30 | 247.72 | 247.84 | 247.49 | 247.63 | 1,877.3K |
| 11:35 | 247.64 | 247.65 | 247.56 | 247.56 | 39,030.9K |
| 11:40 | 247.56 | 247.59 | 247.37 | 247.46 | 2,088.4K |
| 11:45 | 247.47 | 247.53 | 247.38 | 247.52 | 2,010.8K |
| 11:50 | 247.52 | 247.54 | 247.36 | 247.36 | 3,436.6K |
| 11:55 | 247.40 | 247.50 | 247.37 | 247.48 | 1,636.9K |
| 12:00 | 247.52 | 247.60 | 247.51 | 247.60 | 1,294.4K |
| 12:05 | 247.61 | 247.61 | 247.43 | 247.43 | 4,113.1K |
| 12:10 | 247.43 | 247.48 | 247.43 | 247.44 | 8,942.5K |
| 12:15 | 247.47 | 247.47 | 247.35 | 247.35 | 1,578.4K |
| 12:20 | 247.35 | 247.65 | 247.35 | 247.59 | 2,328.5K |
| 12:25 | 247.60 | 247.61 | 247.49 | 247.59 | 1,027.1K |
| 12:30 | 247.59 | 247.59 | 247.59 | 247.59 | 77.2K |
| 13:55 | 247.45 | 247.56 | 247.45 | 247.56 | 6,451.1K |
| 14:00 | 247.60 | 247.76 | 247.59 | 247.76 | 3,033.4K |
| 14:05 | 247.76 | 247.76 | 247.62 | 247.71 | 14,220.2K |
| 14:10 | 247.73 | 247.80 | 247.70 | 247.79 | 6,131.0K |
| 14:15 | 247.77 | 248.06 | 247.76 | 248.06 | 3,861.1K |
| 14:20 | 248.23 | 248.51 | 248.23 | 248.32 | 30,796.6K |
| 14:25 | 248.32 | 248.63 | 248.32 | 248.63 | 4,241.9K |
| 14:30 | 248.55 | 248.76 | 248.43 | 248.71 | 3,811.8K |
| 14:35 | 248.79 | 248.81 | 248.48 | 248.51 | 3,146.2K |
| 14:40 | 248.59 | 248.76 | 248.59 | 248.76 | 3,507.8K |
| 14:45 | 248.76 | 248.76 | 248.26 | 248.36 | 2,981.1K |
| 14:50 | 248.34 | 248.52 | 248.34 | 248.46 | 2,360.8K |
| 14:55 | 248.48 | 248.49 | 248.22 | 248.22 | 46,006.5K |
| 15:00 | 248.23 | 248.50 | 248.14 | 248.50 | 4,478.7K |
| 15:05 | 248.50 | 248.53 | 248.38 | 248.39 | 3,595.9K |
| 15:10 | 248.40 | 248.48 | 248.03 | 248.14 | 2,118.2K |
| 15:15 | 248.14 | 248.67 | 248.14 | 248.52 | 1,980.1K |
| 15:20 | 248.56 | 248.56 | 248.17 | 248.20 | 2,769.9K |
| 15:25 | 248.19 | 248.20 | 248.07 | 248.11 | 9,342.6K |
| 15:30 | 248.08 | 248.23 | 248.08 | 248.18 | 6,331.7K |
| 15:35 | 248.22 | 248.40 | 248.06 | 248.40 | 7,159.6K |
| 15:40 | 248.43 | 248.43 | 247.88 | 247.93 | 9,466.0K |
| 15:45 | 247.73 | 247.86 | 247.73 | 247.82 | 3,114.9K |
| 15:50 | 247.80 | 247.87 | 247.75 | 247.77 | 2,860.7K |
| 15:55 | 247.78 | 247.79 | 247.63 | 247.64 | 2,850.2K |
| 16:00 | 247.65 | 247.81 | 247.60 | 247.73 | 12,379.1K |
| 16:05 | 247.74 | 247.85 | 247.74 | 247.81 | 13,673.0K |
| 16:10 | 247.82 | 247.90 | 247.75 | 247.86 | 4,454.7K |
| 16:15 | 247.85 | 248.02 | 247.66 | 248.02 | 7,246.0K |
| 16:20 | 248.11 | 248.16 | 247.78 | 247.79 | 9,688.8K |
| 16:25 | 247.70 | 247.83 | 247.32 | 247.42 | 11,138.8K |
| 16:30 | 247.41 | 247.41 | 247.41 | 247.41 | 127.6K |
| 16:40 | 247.88 | 247.88 | 247.88 | 247.88 | 22,325.0K |
| 17:45 | 247.88 | 247.88 | 247.88 | 247.88 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 250.45 | 251.24 | 249.97 | 250.72 | 446.0M |
| 2025-09-25 | 248.40 | 250.88 | 248.27 | 250.40 | 725.0M |
| 2025-09-24 | 247.64 | 248.81 | 246.70 | 247.88 | 879.3M |
| 2025-09-23 | 250.00 | 252.37 | 247.73 | 248.30 | 1,340.8M |
| 2025-09-22 | 256.17 | 258.21 | 250.65 | 250.65 | 796.5M |
| 2025-09-19 | 255.91 | 259.06 | 255.47 | 255.47 | 777.9M |
| 2025-09-18 | 256.95 | 258.84 | 255.31 | 255.79 | 8,509.8M |
| 2025-09-17 | 256.95 | 259.52 | 255.99 | 258.61 | 834.7M |
| 2025-09-16 | 255.80 | 257.06 | 255.67 | 256.47 | 5,336.6M |
| 2025-09-15 | 255.47 | 255.58 | 254.11 | 255.27 | 377.9M |
| 2025-09-12 | 253.82 | 257.27 | 253.82 | 254.61 | 999.1M |
| 2025-09-11 | 254.04 | 255.62 | 252.31 | 253.35 | 1,027.4M |
| 2025-09-10 | 255.04 | 255.41 | 253.79 | 253.79 | 681.4M |
| 2025-09-09 | 253.55 | 254.54 | 251.53 | 254.13 | 605.0M |
| 2025-09-08 | 253.35 | 254.48 | 253.04 | 253.42 | 627.1M |
| 2025-09-05 | 251.04 | 252.85 | 251.01 | 252.34 | 432.0M |
| 2025-09-04 | 252.08 | 253.06 | 248.97 | 250.30 | 612.1M |
| 2025-09-03 | 248.95 | 252.31 | 248.70 | 251.23 | 678.7M |
| 2025-09-02 | 248.98 | 249.81 | 247.92 | 249.34 | 489.3M |
| 2025-09-01 | 248.49 | 249.22 | 247.50 | 248.26 | 424.7M |
| 2025-08-29 | 250.61 | 251.15 | 248.86 | 248.86 | 577.4M |
| 2025-08-28 | 249.53 | 251.07 | 249.48 | 250.74 | 927.1M |
| 2025-08-27 | 251.07 | 252.00 | 248.93 | 249.53 | 706.7M |
| 2025-08-26 | 251.75 | 252.80 | 250.63 | 250.72 | 501.1M |
| 2025-08-25 | 251.99 | 252.73 | 251.34 | 252.07 | 547.7M |
| 2025-08-22 | 249.77 | 252.74 | 249.64 | 251.47 | 1,248.7M |
| 2025-08-21 | 249.19 | 250.56 | 249.13 | 249.74 | 711.7M |
| 2025-08-20 | 248.34 | 249.62 | 248.19 | 249.45 | 582.9M |
| 2025-08-19 | 248.89 | 250.58 | 248.15 | 248.15 | 908.7M |
| 2025-08-18 | 248.84 | 251.83 | 248.38 | 248.38 | 941.3M |
| 2025-08-15 | 249.34 | 249.34 | 247.64 | 248.42 | 919.1M |
| 2025-08-14 | 255.30 | 255.30 | 249.02 | 249.02 | 1,805.4M |
| 2025-08-13 | 255.30 | 257.20 | 253.60 | 254.15 | 1,684.6M |
| 2025-08-08 | 254.66 | 257.50 | 253.12 | 254.99 | 11,370.1M |
| 2025-08-07 | 254.88 | 255.96 | 254.31 | 254.68 | 835.2M |
| 2025-08-06 | 252.42 | 254.32 | 251.91 | 253.75 | 578.5M |
| 2025-08-05 | 250.06 | 253.73 | 249.81 | 251.78 | 898.2M |
| 2025-08-04 | 249.54 | 249.74 | 248.52 | 249.55 | 389.3M |
| 2025-08-01 | 254.14 | 254.32 | 249.41 | 249.41 | 437.0M |
| 2025-07-31 | 252.65 | 253.70 | 251.49 | 252.93 | 465.1M |
| 2025-07-30 | 250.66 | 252.56 | 250.48 | 252.56 | 457.5M |
| 2025-07-29 | 249.21 | 251.73 | 249.04 | 250.34 | 3,116.9M |
| 2025-07-25 | 248.76 | 251.66 | 248.00 | 248.24 | 497.2M |
| 2025-07-24 | 251.77 | 254.15 | 247.77 | 250.58 | 576.8M |
| 2025-07-23 | 247.14 | 253.18 | 247.14 | 251.94 | 608.8M |
| 2025-07-22 | 249.52 | 253.72 | 246.70 | 246.70 | 883.2M |
| 2025-07-21 | 251.47 | 253.58 | 249.43 | 249.43 | 1,351.0M |
| 2025-07-18 | 249.08 | 252.46 | 249.08 | 250.65 | 631.5M |
| 2025-07-17 | 243.24 | 248.40 | 243.24 | 248.14 | 558.2M |
| 2025-07-16 | 248.00 | 248.00 | 242.53 | 242.93 | 6,190.4M |
| 2025-07-15 | 244.16 | 250.22 | 244.16 | 247.12 | 1,269.2M |
| 2025-07-14 | 237.02 | 245.21 | 236.99 | 243.19 | 7,520.4M |
| 2025-07-11 | 234.27 | 237.34 | 233.92 | 236.42 | 2,602.8M |
| 2025-07-09 | 234.89 | 235.07 | 233.23 | 233.49 | 6,334.7M |
| 2025-07-08 | 233.07 | 234.83 | 232.51 | 234.41 | 246.6M |
| 2025-07-07 | 234.83 | 234.92 | 233.39 | 234.19 | 256.2M |
| 2025-07-04 | 236.57 | 237.40 | 234.54 | 234.54 | 450.2M |
| 2025-07-03 | 233.35 | 236.89 | 233.33 | 235.63 | 486.4M |
| 2025-07-02 | 230.79 | 233.20 | 230.56 | 232.83 | 400.1M |
| 2025-07-01 | 229.78 | 231.56 | 228.59 | 231.22 | 370.7M |
| 2025-06-30 | 227.91 | 230.67 | 227.91 | 230.64 | 306.5M |
| 2025-06-27 | 229.62 | 229.69 | 227.51 | 227.66 | 250.4M |
| 2025-06-26 | 227.88 | 230.65 | 227.70 | 229.33 | 522.1M |
| 2025-06-25 | 227.15 | 228.41 | 223.92 | 228.23 | 328.6M |
| 2025-06-24 | 223.70 | 227.73 | 223.70 | 227.18 | 738.7M |
| 2025-06-23 | 223.61 | 224.18 | 221.77 | 222.16 | 836.2M |
| 2025-06-20 | 225.54 | 228.75 | 225.13 | 226.15 | 288.6M |
| 2025-06-19 | 229.88 | 229.88 | 225.94 | 226.30 | 310.2M |
| 2025-06-18 | 234.38 | 235.42 | 230.36 | 230.36 | 639.0M |
| 2025-06-17 | 236.71 | 236.98 | 233.22 | 233.98 | 522.7M |
| 2025-06-16 | 236.50 | 237.67 | 234.61 | 236.59 | 541.4M |
| 2025-06-13 | 238.39 | 238.94 | 236.58 | 237.14 | 703.9M |
| 2025-06-12 | 240.21 | 241.07 | 238.90 | 239.31 | 427.1M |
| 2025-06-11 | 240.53 | 241.94 | 239.56 | 239.56 | 419.1M |
| 2025-06-10 | 239.43 | 240.97 | 239.33 | 240.37 | 728.0M |
| 2025-06-09 | 239.34 | 240.12 | 238.30 | 238.92 | 859.9M |
| 2025-06-06 | 239.53 | 240.17 | 237.77 | 238.85 | 2,372.4M |
| 2025-06-05 | 237.80 | 239.77 | 237.80 | 239.44 | 457.2M |
| 2025-06-04 | 240.41 | 240.79 | 237.16 | 237.36 | 370.7M |
| 2025-05-30 | 241.34 | 241.61 | 239.97 | 240.46 | 347.9M |
| 2025-05-29 | 242.33 | 242.95 | 241.16 | 241.75 | 406.3M |
| 2025-05-28 | 244.64 | 245.49 | 241.29 | 241.29 | 547.6M |
| 2025-05-27 | 245.23 | 245.36 | 243.58 | 244.25 | 537.0M |
| 2025-05-26 | 245.89 | 245.92 | 244.37 | 245.36 | 401.6M |
| 2025-05-23 | 246.58 | 247.09 | 245.03 | 245.27 | 387.1M |
| 2025-05-22 | 243.74 | 245.83 | 241.72 | 245.45 | 522.4M |
| 2025-05-21 | 247.16 | 248.12 | 245.73 | 245.73 | 426.4M |
| 2025-05-20 | 246.21 | 247.78 | 243.90 | 247.64 | 544.3M |
| 2025-05-19 | 248.21 | 248.28 | 244.82 | 246.15 | 309.8M |
| 2025-05-16 | 247.08 | 248.92 | 245.40 | 248.08 | 378.0M |
| 2025-05-15 | 255.92 | 255.94 | 247.49 | 247.49 | 442.5M |
| 2025-05-14 | 253.98 | 256.55 | 252.90 | 254.49 | 419.2M |
| 2025-05-13 | 254.76 | 257.07 | 251.08 | 251.28 | 470.4M |
| 2025-05-09 | 253.04 | 254.25 | 250.62 | 254.25 | 503.9M |
| 2025-05-08 | 253.59 | 254.66 | 250.69 | 251.64 | 424.8M |
| 2025-05-07 | 249.13 | 253.77 | 249.13 | 253.02 | 440.0M |
| 2025-05-06 | 252.08 | 253.72 | 247.02 | 249.39 | 453.2M |
| 2025-05-02 | 251.10 | 253.75 | 249.95 | 253.47 | 336.0M |
| 2025-04-30 | 252.82 | 255.74 | 248.86 | 251.03 | 472.1M |
| 2025-04-29 | 258.04 | 259.22 | 252.74 | 252.80 | 330.9M |
| 2025-04-28 | 258.01 | 261.83 | 257.36 | 258.72 | 431.7M |
| 2025-04-25 | 259.83 | 260.57 | 256.51 | 257.93 | 556.5M |
| 2025-04-24 | 265.53 | 266.93 | 259.71 | 259.71 | 404.2M |
| 2025-04-23 | 259.42 | 264.93 | 258.74 | 264.78 | 625.0M |
| 2025-04-22 | 257.78 | 259.36 | 255.29 | 258.69 | 576.9M |
| 2025-04-21 | 255.58 | 260.81 | 252.23 | 257.78 | 566.3M |
| 2025-04-18 | 245.64 | 252.17 | 244.88 | 252.17 | 352.6M |
| 2025-04-17 | 239.93 | 244.63 | 239.91 | 243.61 | 298.5M |
| 2025-04-16 | 232.24 | 240.63 | 232.19 | 240.06 | 298.2M |
| 2025-04-11 | 233.85 | 233.85 | 232.15 | 232.35 | 186.8M |
| 2025-04-10 | 231.85 | 235.29 | 231.69 | 233.90 | 310.4M |
| 2025-04-09 | 225.34 | 227.80 | 222.62 | 227.14 | 296.6M |
| 2025-04-08 | 231.19 | 231.19 | 224.89 | 227.41 | 480.3M |
| 2025-04-04 | 242.72 | 242.75 | 237.01 | 238.26 | 741.9M |
| 2025-04-03 | 243.34 | 243.93 | 241.60 | 243.55 | 238.4M |
| 2025-04-02 | 243.94 | 245.75 | 243.40 | 244.35 | 282.7M |
| 2025-04-01 | 243.86 | 245.73 | 243.52 | 243.52 | 215.6M |
| 2025-03-31 | 240.12 | 243.24 | 239.19 | 243.24 | 381.9M |
| 2025-03-28 | 243.95 | 245.63 | 242.90 | 242.90 | 163.8M |
| 2025-03-27 | 248.35 | 248.35 | 244.78 | 244.78 | 346.1M |
| 2025-03-26 | 247.47 | 248.88 | 247.29 | 247.51 | 541.8M |
| 2025-03-25 | 248.07 | 248.25 | 245.75 | 247.17 | 324.5M |
| 2025-03-24 | 246.86 | 247.90 | 245.48 | 247.70 | 264.3M |
| 2025-03-21 | 248.24 | 248.74 | 245.96 | 246.58 | 366.5M |
| 2025-03-20 | 250.49 | 250.94 | 248.05 | 248.05 | 525.1M |
| 2025-03-19 | 245.26 | 249.85 | 244.24 | 248.40 | 398.1M |
| 2025-03-18 | 247.21 | 248.68 | 245.28 | 245.28 | 640.4M |
| 2025-03-17 | 246.58 | 248.28 | 245.18 | 247.06 | 562.5M |
| 2025-03-14 | 245.21 | 247.18 | 245.17 | 246.17 | 224.5M |
| 2025-03-13 | 246.39 | 247.18 | 244.45 | 245.48 | 290.4M |
| 2025-03-12 | 253.22 | 253.58 | 246.45 | 246.45 | 336.8M |
| 2025-03-11 | 249.68 | 252.53 | 248.39 | 252.53 | 362.0M |
| 2025-03-10 | 252.18 | 253.03 | 250.00 | 250.51 | 373.9M |
| 2025-03-07 | 250.82 | 253.49 | 250.82 | 252.19 | 353.2M |
| 2025-03-06 | 252.14 | 253.68 | 249.40 | 250.86 | 398.8M |
| 2025-03-05 | 251.34 | 253.00 | 250.19 | 251.55 | 399.1M |
| 2025-03-04 | 250.06 | 254.60 | 249.86 | 251.02 | 378.4M |
| 2025-03-03 | 256.86 | 256.86 | 250.96 | 252.53 | 603.6M |
| 2025-02-28 | 260.12 | 261.63 | 254.86 | 255.95 | 778.8M |
| 2025-02-27 | 264.06 | 265.20 | 261.04 | 261.64 | 275.8M |
| 2025-02-26 | 261.43 | 263.87 | 260.61 | 263.51 | 301.4M |
| 2025-02-25 | 266.32 | 266.47 | 260.51 | 260.51 | 415.9M |
| 2025-02-24 | 270.70 | 270.89 | 265.20 | 266.16 | 297.1M |
| 2025-02-21 | 268.80 | 271.65 | 268.32 | 270.49 | 315.5M |
| 2025-02-20 | 271.09 | 272.44 | 265.78 | 268.24 | 300.0M |
| 2025-02-19 | 267.25 | 271.28 | 267.12 | 271.10 | 348.8M |
| 2025-02-18 | 264.16 | 270.80 | 264.10 | 266.66 | 735.3M |
| 2025-02-17 | 259.13 | 266.00 | 257.35 | 263.51 | 554.7M |
| 2025-02-14 | 262.03 | 264.98 | 260.28 | 260.54 | 318.2M |
| 2025-02-13 | 262.75 | 264.75 | 261.70 | 262.05 | 457.4M |
| 2025-02-11 | 259.70 | 266.98 | 259.44 | 263.03 | 650.1M |
| 2025-02-10 | 262.22 | 263.77 | 258.60 | 259.94 | 358.9M |
| 2025-02-07 | 261.75 | 264.20 | 257.80 | 262.44 | 471.2M |
| 2025-02-06 | 269.29 | 270.84 | 261.52 | 261.52 | 595.9M |
| 2025-02-05 | 272.11 | 274.37 | 268.22 | 268.32 | 369.7M |
| 2025-02-04 | 274.51 | 277.90 | 271.51 | 271.51 | 266.4M |
| 2025-02-03 | 275.14 | 276.09 | 271.86 | 273.81 | 684.3M |
| 2025-01-31 | 282.66 | 284.85 | 277.61 | 278.98 | 397.0M |
| 2025-01-30 | 284.27 | 287.32 | 281.66 | 282.52 | 292.4M |
| 2025-01-29 | 285.57 | 288.98 | 282.78 | 283.75 | 255.1M |
| 2025-01-28 | 283.10 | 287.50 | 282.69 | 285.28 | 736.5M |
| 2025-01-27 | 285.60 | 289.49 | 283.26 | 283.26 | 395.2M |
| 2025-01-24 | 282.53 | 288.34 | 282.31 | 286.79 | 468.8M |
| 2025-01-23 | 282.11 | 284.52 | 280.28 | 281.17 | 495.3M |
| 2025-01-22 | 281.92 | 282.88 | 279.05 | 280.56 | 1,143.8M |
| 2025-01-21 | 276.53 | 281.23 | 276.41 | 278.99 | 363.8M |
| 2025-01-20 | 274.47 | 279.86 | 274.45 | 275.89 | 465.5M |
| 2025-01-17 | 271.84 | 279.96 | 269.59 | 275.57 | 522.8M |
| 2025-01-16 | 287.83 | 290.88 | 275.84 | 275.84 | 401.0M |
| 2025-01-15 | 287.67 | 290.87 | 286.83 | 287.21 | 375.9M |
| 2025-01-14 | 295.62 | 296.97 | 287.84 | 287.84 | 395.7M |
| 2025-01-13 | 294.35 | 296.11 | 292.26 | 292.84 | 357.8M |
| 2025-01-10 | 294.34 | 296.97 | 292.23 | 294.38 | 830.3M |
| 2025-01-09 | 302.24 | 303.07 | 294.81 | 295.40 | 1,439.9M |
| 2025-01-08 | 305.71 | 307.04 | 302.16 | 302.70 | 623.7M |
| 2025-01-07 | 304.27 | 308.31 | 303.85 | 306.16 | 640.2M |
| 2025-01-06 | 307.30 | 310.24 | 303.38 | 304.05 | 504.6M |
| 2025-01-03 | 308.66 | 312.32 | 307.41 | 307.41 | 368.7M |
| 2025-01-02 | 311.38 | 312.22 | 308.11 | 308.11 | 523.0M |