286.50
最后更新: 2025-10-01
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 暂无分钟K线数据 | |||||
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-01 | 281.20 | 287.60 | 279.60 | 286.50 | 0.1M |
| 2025-09-30 | 284.05 | 287.50 | 277.75 | 280.55 | 0.1M |
| 2025-09-29 | 277.20 | 283.20 | 274.50 | 282.45 | 0.1M |
| 2025-09-26 | 281.10 | 282.15 | 275.30 | 277.00 | 0.1M |
| 2025-09-25 | 287.45 | 287.45 | 277.45 | 280.80 | 0.1M |
| 2025-09-24 | 285.35 | 295.50 | 285.35 | 286.70 | 0.1M |
| 2025-09-23 | 296.95 | 296.95 | 288.40 | 293.30 | 0.2M |
| 2025-09-22 | 286.20 | 294.75 | 286.20 | 294.10 | 0.1M |
| 2025-09-19 | 292.80 | 294.05 | 285.60 | 286.40 | 0.1M |
| 2025-09-18 | 292.25 | 293.40 | 289.10 | 292.35 | 0.1M |
| 2025-09-17 | 296.10 | 298.00 | 291.15 | 292.65 | 0.1M |
| 2025-09-16 | 292.65 | 297.00 | 292.35 | 295.50 | 0.2M |
| 2025-09-15 | 291.05 | 293.00 | 289.80 | 291.10 | 0.0M |
| 2025-09-12 | 287.25 | 291.70 | 286.60 | 291.05 | 0.1M |
| 2025-09-11 | 287.00 | 290.60 | 283.95 | 287.20 | 0.1M |
| 2025-09-10 | 296.80 | 296.80 | 287.20 | 288.20 | 0.1M |
| 2025-09-09 | 293.30 | 295.65 | 290.15 | 290.95 | 0.2M |
| 2025-09-08 | 282.85 | 295.00 | 282.85 | 292.05 | 0.1M |
| 2025-09-05 | 284.05 | 288.60 | 282.00 | 284.40 | 0.1M |
| 2025-09-04 | 289.95 | 290.70 | 283.40 | 284.05 | 0.1M |
| 2025-09-03 | 281.10 | 292.55 | 281.10 | 287.95 | 0.6M |
| 2025-09-02 | 276.60 | 282.60 | 274.75 | 281.15 | 0.4M |
| 2025-09-01 | 260.00 | 275.80 | 260.00 | 275.10 | 0.2M |
| 2025-08-29 | 259.55 | 266.00 | 259.55 | 261.40 | 0.1M |
| 2025-08-28 | 260.40 | 270.60 | 260.40 | 262.90 | 0.2M |
| 2025-08-26 | 265.20 | 272.70 | 265.20 | 266.95 | 0.1M |
| 2025-08-25 | 266.50 | 274.50 | 266.50 | 268.75 | 0.3M |
| 2025-08-22 | 265.70 | 268.60 | 264.40 | 266.80 | 0.0M |
| 2025-08-21 | 269.90 | 269.90 | 264.55 | 265.30 | 0.0M |
| 2025-08-20 | 269.10 | 269.30 | 264.35 | 266.05 | 0.1M |
| 2025-08-19 | 267.05 | 270.00 | 264.05 | 269.60 | 0.1M |
| 2025-08-18 | 266.40 | 270.35 | 265.55 | 266.95 | 0.2M |
| 2025-08-14 | 259.80 | 267.75 | 259.10 | 266.15 | 1.4M |
| 2025-08-13 | 255.35 | 257.40 | 252.85 | 255.70 | 0.1M |
| 2025-08-12 | 255.85 | 258.85 | 250.70 | 254.00 | 0.4M |
| 2025-08-11 | 251.15 | 265.30 | 251.15 | 256.10 | 0.6M |
| 2025-08-08 | 260.55 | 265.40 | 257.10 | 258.55 | 0.2M |
| 2025-08-07 | 252.05 | 262.85 | 252.05 | 260.50 | 0.2M |
| 2025-08-06 | 258.55 | 260.00 | 254.90 | 256.15 | 0.1M |
| 2025-08-05 | 263.45 | 265.30 | 256.00 | 258.85 | 0.2M |
| 2025-08-04 | 244.95 | 264.90 | 244.95 | 264.15 | 0.3M |
| 2025-08-01 | 252.50 | 254.70 | 247.25 | 247.85 | 0.1M |
| 2025-07-31 | 256.00 | 256.20 | 250.80 | 252.45 | 0.1M |
| 2025-07-30 | 258.85 | 261.05 | 252.55 | 256.30 | 0.1M |
| 2025-07-29 | 258.70 | 261.35 | 256.90 | 258.70 | 0.1M |
| 2025-07-28 | 264.65 | 266.50 | 257.75 | 258.75 | 0.1M |
| 2025-07-25 | 270.75 | 271.35 | 263.90 | 265.60 | 0.2M |
| 2025-07-24 | 274.05 | 276.70 | 271.40 | 272.55 | 0.2M |
| 2025-07-23 | 268.75 | 274.30 | 268.75 | 273.30 | 0.1M |
| 2025-07-22 | 270.30 | 273.40 | 269.40 | 272.05 | 0.1M |
| 2025-07-21 | 271.85 | 271.85 | 267.70 | 270.35 | 0.1M |
| 2025-07-18 | 269.95 | 275.80 | 269.10 | 271.15 | 0.3M |
| 2025-07-17 | 270.65 | 272.15 | 267.55 | 270.75 | 0.2M |
| 2025-07-16 | 269.00 | 272.35 | 267.35 | 270.20 | 0.1M |
| 2025-07-15 | 263.60 | 269.60 | 263.60 | 269.30 | 0.1M |
| 2025-07-14 | 262.15 | 265.15 | 259.35 | 263.00 | 1.7M |
| 2025-07-11 | 265.05 | 266.10 | 261.00 | 262.90 | 0.0M |
| 2025-07-10 | 262.95 | 266.55 | 262.00 | 265.15 | 0.1M |
| 2025-07-09 | 268.05 | 270.00 | 259.75 | 261.75 | 0.1M |
| 2025-07-08 | 272.25 | 272.40 | 267.30 | 269.35 | 0.1M |
| 2025-07-07 | 276.30 | 277.05 | 270.00 | 271.50 | 0.1M |
| 2025-07-04 | 274.50 | 281.20 | 273.40 | 276.60 | 1.1M |
| 2025-07-03 | 268.15 | 275.50 | 268.15 | 274.60 | 0.2M |
| 2025-07-02 | 279.65 | 279.65 | 269.25 | 271.60 | 0.1M |
| 2025-07-01 | 277.95 | 279.00 | 273.60 | 278.00 | 0.4M |
| 2025-06-30 | 276.90 | 280.40 | 274.80 | 275.45 | 0.1M |
| 2025-06-27 | 273.95 | 279.40 | 269.30 | 276.85 | 0.2M |
| 2025-06-26 | 274.60 | 274.80 | 269.95 | 274.00 | 0.2M |
| 2025-06-25 | 272.00 | 274.45 | 269.85 | 272.95 | 0.2M |
| 2025-06-24 | 271.70 | 273.55 | 268.20 | 269.40 | 0.1M |
| 2025-06-23 | 270.20 | 273.30 | 267.70 | 270.35 | 0.2M |
| 2025-06-20 | 261.45 | 272.65 | 261.45 | 271.80 | 0.2M |
| 2025-06-19 | 265.00 | 267.80 | 261.00 | 263.50 | 0.2M |
| 2025-06-18 | 268.95 | 270.85 | 263.00 | 264.65 | 0.5M |
| 2025-06-17 | 277.00 | 279.00 | 269.15 | 269.95 | 0.3M |
| 2025-06-16 | 279.55 | 285.00 | 273.50 | 278.55 | 0.8M |
| 2025-06-13 | 260.30 | 280.70 | 260.30 | 279.60 | 0.5M |
| 2025-06-12 | 269.20 | 275.00 | 267.00 | 270.50 | 0.3M |
| 2025-06-11 | 264.80 | 270.30 | 260.90 | 268.30 | 0.5M |
| 2025-06-10 | 264.25 | 274.15 | 261.30 | 265.40 | 1.0M |
| 2025-06-09 | 249.90 | 266.70 | 249.90 | 264.75 | 1.1M |
| 2025-06-06 | 234.55 | 248.50 | 233.95 | 247.60 | 1.3M |
| 2025-06-05 | 232.05 | 236.40 | 232.05 | 234.40 | 0.3M |
| 2025-06-04 | 237.45 | 238.15 | 231.65 | 232.90 | 0.1M |
| 2025-06-03 | 237.35 | 240.65 | 236.30 | 237.00 | 0.1M |
| 2025-06-02 | 238.00 | 239.25 | 235.85 | 237.25 | 0.2M |
| 2025-05-30 | 232.35 | 242.15 | 231.15 | 238.65 | 0.4M |
| 2025-05-29 | 231.95 | 233.30 | 231.00 | 231.80 | 0.1M |
| 2025-05-28 | 232.05 | 234.05 | 231.50 | 231.95 | 0.2M |
| 2025-05-27 | 232.40 | 232.40 | 229.95 | 231.75 | 0.2M |
| 2025-05-26 | 229.80 | 231.90 | 229.80 | 230.45 | 0.0M |
| 2025-05-23 | 230.00 | 231.80 | 228.90 | 230.50 | 0.1M |
| 2025-05-22 | 227.25 | 230.85 | 227.25 | 229.70 | 0.1M |
| 2025-05-21 | 228.00 | 229.20 | 227.95 | 228.10 | 0.0M |
| 2025-05-20 | 228.05 | 229.40 | 227.95 | 228.05 | 0.1M |
| 2025-05-19 | 229.40 | 229.95 | 228.35 | 228.65 | 0.0M |
| 2025-05-16 | 230.00 | 230.20 | 228.70 | 229.45 | 0.0M |
| 2025-05-15 | 231.80 | 233.60 | 228.75 | 228.95 | 0.2M |
| 2025-05-14 | 230.75 | 233.80 | 230.50 | 232.80 | 0.3M |
| 2025-05-13 | 230.00 | 232.30 | 228.75 | 231.25 | 0.2M |
| 2025-05-12 | 225.05 | 232.55 | 225.05 | 230.70 | 0.7M |
| 2025-05-09 | 226.75 | 229.30 | 226.15 | 228.70 | 0.1M |
| 2025-05-08 | 231.00 | 231.70 | 227.25 | 227.85 | 0.1M |
| 2025-05-07 | 223.50 | 231.20 | 223.50 | 230.65 | 0.2M |
| 2025-05-06 | 230.00 | 230.05 | 226.85 | 227.80 | 0.0M |
| 2025-05-05 | 230.50 | 233.10 | 229.50 | 229.80 | 0.1M |
| 2025-05-02 | 232.40 | 233.65 | 230.30 | 230.85 | 0.1M |
| 2025-04-30 | 230.85 | 233.60 | 229.15 | 230.65 | 0.1M |
| 2025-04-29 | 232.50 | 235.30 | 231.35 | 231.95 | 0.6M |
| 2025-04-28 | 224.05 | 233.10 | 224.05 | 231.35 | 0.1M |
| 2025-04-25 | 229.00 | 229.35 | 222.55 | 226.90 | 0.1M |
| 2025-04-24 | 232.45 | 233.60 | 228.35 | 228.70 | 0.1M |
| 2025-04-23 | 234.30 | 234.30 | 229.45 | 231.65 | 0.1M |
| 2025-04-22 | 234.85 | 234.85 | 231.55 | 232.10 | 0.2M |
| 2025-04-21 | 229.55 | 236.35 | 229.00 | 233.30 | 0.2M |
| 2025-04-17 | 227.15 | 230.55 | 225.50 | 229.05 | 0.2M |
| 2025-04-16 | 227.95 | 227.95 | 225.55 | 226.85 | 0.1M |
| 2025-04-15 | 229.95 | 229.95 | 224.80 | 225.95 | 0.1M |
| 2025-04-11 | 225.95 | 228.40 | 224.80 | 225.75 | 0.2M |
| 2025-04-09 | 228.00 | 228.55 | 221.75 | 224.90 | 0.3M |
| 2025-04-08 | 226.75 | 230.70 | 225.10 | 228.90 | 0.3M |
| 2025-04-07 | 222.00 | 229.60 | 219.65 | 225.60 | 0.3M |
| 2025-04-04 | 233.60 | 235.40 | 230.25 | 232.75 | 0.2M |
| 2025-04-03 | 234.45 | 235.50 | 232.50 | 234.20 | 0.4M |
| 2025-04-02 | 231.85 | 235.70 | 230.05 | 234.40 | 0.2M |
| 2025-04-01 | 232.40 | 234.15 | 230.20 | 231.90 | 0.2M |
| 2025-03-28 | 234.75 | 235.10 | 230.20 | 232.55 | 0.2M |
| 2025-03-27 | 228.60 | 234.40 | 228.60 | 232.70 | 0.2M |
| 2025-03-26 | 235.50 | 237.25 | 231.00 | 232.15 | 0.4M |
| 2025-03-25 | 240.50 | 241.20 | 232.10 | 237.05 | 0.6M |
| 2025-03-24 | 236.75 | 243.65 | 236.00 | 240.25 | 1.3M |
| 2025-03-21 | 226.50 | 247.55 | 219.80 | 234.25 | 6.3M |
| 2025-03-20 | 216.95 | 220.00 | 211.80 | 217.50 | 0.9M |
| 2025-03-19 | 211.10 | 214.45 | 211.00 | 213.95 | 0.3M |
| 2025-03-18 | 213.00 | 213.80 | 207.85 | 211.15 | 0.8M |
| 2025-03-17 | 206.40 | 210.70 | 204.30 | 209.65 | 0.4M |
| 2025-03-13 | 205.90 | 209.00 | 204.10 | 208.05 | 0.2M |
| 2025-03-12 | 201.25 | 207.35 | 198.15 | 206.35 | 0.4M |
| 2025-03-11 | 201.45 | 205.60 | 200.00 | 201.55 | 0.1M |
| 2025-03-10 | 207.75 | 212.10 | 203.65 | 205.30 | 0.2M |
| 2025-03-07 | 202.45 | 208.90 | 202.00 | 208.30 | 0.7M |
| 2025-03-06 | 204.00 | 206.00 | 202.30 | 203.65 | 0.2M |
| 2025-03-05 | 198.25 | 204.35 | 197.95 | 203.65 | 0.4M |
| 2025-03-04 | 197.00 | 199.90 | 194.90 | 197.60 | 0.2M |
| 2025-03-03 | 200.70 | 203.25 | 194.70 | 198.95 | 0.2M |
| 2025-02-28 | 204.20 | 206.05 | 195.75 | 200.85 | 0.6M |
| 2025-02-27 | 205.40 | 213.95 | 203.80 | 208.05 | 1.4M |
| 2025-02-25 | 204.15 | 207.25 | 203.00 | 205.10 | 0.6M |
| 2025-02-24 | 203.80 | 209.00 | 203.00 | 204.10 | 1.1M |
| 2025-02-21 | 204.00 | 205.50 | 198.90 | 200.85 | 0.3M |
| 2025-02-20 | 202.05 | 206.85 | 194.60 | 205.15 | 1.5M |
| 2025-02-19 | 188.00 | 206.50 | 187.65 | 202.85 | 0.9M |
| 2025-02-18 | 190.80 | 194.80 | 188.65 | 189.20 | 0.6M |
| 2025-02-17 | 182.05 | 194.35 | 182.05 | 193.35 | 1.8M |
| 2025-02-14 | 187.10 | 190.55 | 169.10 | 178.65 | 2.4M |
| 2025-02-13 | 194.95 | 200.00 | 192.50 | 194.25 | 0.7M |
| 2025-02-12 | 188.55 | 196.95 | 183.70 | 191.70 | 0.8M |
| 2025-02-11 | 205.95 | 205.95 | 196.05 | 197.40 | 0.4M |
| 2025-02-10 | 209.00 | 209.20 | 201.50 | 204.85 | 0.2M |
| 2025-02-07 | 206.05 | 209.90 | 200.05 | 208.30 | 1.9M |
| 2025-02-06 | 205.65 | 206.80 | 203.15 | 205.95 | 0.1M |
| 2025-02-05 | 205.95 | 207.50 | 203.85 | 205.70 | 0.1M |
| 2025-02-04 | 196.85 | 206.00 | 196.80 | 205.45 | 0.9M |
| 2025-02-03 | 197.95 | 197.95 | 193.50 | 195.80 | 0.1M |
| 2025-02-01 | 196.10 | 202.00 | 191.75 | 197.60 | 0.4M |
| 2025-01-31 | 200.00 | 200.20 | 195.30 | 196.10 | 0.3M |
| 2025-01-30 | 200.05 | 203.30 | 197.00 | 199.35 | 0.4M |
| 2025-01-29 | 192.75 | 201.40 | 192.10 | 199.40 | 1.9M |
| 2025-01-28 | 184.55 | 192.40 | 184.55 | 191.30 | 0.4M |
| 2025-01-27 | 193.90 | 195.00 | 182.65 | 184.45 | 0.7M |
| 2025-01-24 | 196.65 | 199.00 | 195.00 | 196.80 | 0.3M |
| 2025-01-23 | 194.80 | 200.40 | 192.65 | 197.10 | 0.4M |
| 2025-01-22 | 192.10 | 196.55 | 190.80 | 195.10 | 0.2M |
| 2025-01-21 | 194.45 | 198.80 | 189.60 | 192.00 | 0.3M |
| 2025-01-20 | 195.20 | 196.00 | 192.15 | 193.70 | 0.6M |
| 2025-01-17 | 183.45 | 196.35 | 182.95 | 193.80 | 1.0M |
| 2025-01-16 | 180.75 | 186.25 | 180.75 | 183.45 | 0.2M |
| 2025-01-15 | 178.10 | 182.25 | 174.65 | 179.85 | 0.4M |
| 2025-01-14 | 173.55 | 181.70 | 171.65 | 179.40 | 0.2M |
| 2025-01-13 | 176.85 | 180.85 | 170.50 | 171.40 | 0.3M |
| 2025-01-10 | 180.00 | 184.55 | 174.65 | 180.30 | 0.8M |
| 2025-01-09 | 188.80 | 191.50 | 178.05 | 178.95 | 2.4M |
| 2025-01-08 | 182.05 | 182.85 | 177.15 | 180.05 | 0.3M |
| 2025-01-07 | 179.80 | 184.05 | 179.25 | 182.05 | 0.5M |
| 2025-01-06 | 188.00 | 188.10 | 178.00 | 179.60 | 0.3M |
| 2025-01-03 | 190.00 | 192.10 | 186.70 | 187.40 | 0.3M |
| 2025-01-02 | 192.45 | 193.00 | 190.15 | 190.80 | 0.3M |
| 2025-01-01 | 189.55 | 192.50 | 188.05 | 191.35 | 0.3M |