374.97
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:15 | 372.50 | 373.00 | 372.50 | 373.00 | 0.9K |
| 09:20 | 373.00 | 373.98 | 373.00 | 373.00 | 0.6K |
| 09:25 | 373.00 | 373.00 | 372.50 | 373.00 | 3.9K |
| 09:30 | 373.85 | 373.85 | 373.05 | 373.05 | 1.1K |
| 09:35 | 373.80 | 373.98 | 373.00 | 373.98 | 3.5K |
| 09:40 | 373.98 | 374.85 | 373.20 | 374.00 | 31.0K |
| 09:45 | 374.00 | 374.80 | 373.11 | 374.00 | 4.5K |
| 09:50 | 374.00 | 374.50 | 373.00 | 373.00 | 7.4K |
| 09:55 | 372.51 | 374.49 | 372.00 | 373.00 | 11.1K |
| 10:00 | 374.49 | 374.49 | 373.01 | 373.01 | 4.9K |
| 10:05 | 373.50 | 373.50 | 373.01 | 373.01 | 2.3K |
| 10:10 | 373.05 | 373.99 | 373.02 | 373.99 | 1.8K |
| 10:15 | 374.00 | 374.50 | 373.99 | 374.50 | 28.9K |
| 10:20 | 374.50 | 374.90 | 373.99 | 374.90 | 3.8K |
| 10:25 | 374.01 | 375.00 | 373.99 | 374.99 | 9.0K |
| 10:30 | 374.98 | 374.98 | 373.99 | 374.00 | 7.6K |
| 10:35 | 374.00 | 374.89 | 373.99 | 374.33 | 38.2K |
| 10:40 | 373.50 | 373.99 | 373.50 | 373.50 | 1.4K |
| 10:45 | 373.97 | 373.99 | 373.00 | 373.00 | 20.2K |
| 10:50 | 373.00 | 373.86 | 373.00 | 373.66 | 6.8K |
| 10:55 | 373.00 | 373.76 | 373.00 | 373.76 | 1.6K |
| 11:00 | 373.76 | 373.76 | 373.06 | 373.50 | 0.8K |
| 11:05 | 373.55 | 373.99 | 373.11 | 373.89 | 7.2K |
| 11:10 | 373.01 | 373.90 | 372.81 | 373.50 | 17.5K |
| 11:15 | 373.45 | 373.88 | 372.80 | 372.80 | 6.9K |
| 11:20 | 373.01 | 374.00 | 373.01 | 373.05 | 5.1K |
| 11:25 | 373.01 | 373.89 | 373.01 | 373.89 | 7.2K |
| 11:30 | 373.25 | 373.25 | 372.51 | 372.51 | 1.6K |
| 11:35 | 373.00 | 373.74 | 372.51 | 373.00 | 3.2K |
| 11:40 | 373.00 | 374.99 | 373.00 | 373.00 | 5.8K |
| 11:45 | 373.00 | 373.00 | 372.70 | 372.99 | 1.8K |
| 11:50 | 372.99 | 372.99 | 372.50 | 372.50 | 3.9K |
| 11:55 | 372.52 | 372.60 | 372.30 | 372.30 | 3.8K |
| 14:30 | 373.00 | 374.00 | 373.00 | 373.00 | 2.6K |
| 14:35 | 373.00 | 373.85 | 371.25 | 372.50 | 2.0K |
| 14:40 | 372.50 | 373.00 | 372.50 | 373.00 | 5.6K |
| 14:45 | 373.00 | 375.00 | 372.50 | 375.00 | 33.2K |
| 14:50 | 374.93 | 375.50 | 372.51 | 375.00 | 41.9K |
| 14:55 | 375.00 | 376.25 | 375.00 | 376.25 | 79.3K |
| 15:00 | 376.25 | 376.50 | 375.00 | 375.00 | 42.5K |
| 15:05 | 375.10 | 375.39 | 372.60 | 373.02 | 29.2K |
| 15:10 | 373.45 | 375.79 | 373.40 | 375.50 | 49.0K |
| 15:15 | 375.50 | 375.90 | 374.00 | 375.40 | 40.6K |
| 15:20 | 375.00 | 375.50 | 373.50 | 374.00 | 24.9K |
| 15:25 | 374.00 | 374.00 | 373.50 | 374.00 | 12.8K |
| 15:30 | 373.50 | 374.00 | 372.55 | 374.00 | 34.2K |
| 15:35 | 373.00 | 373.95 | 373.00 | 373.78 | 19.5K |
| 15:40 | 373.70 | 375.90 | 373.10 | 375.00 | 41.7K |
| 15:45 | 375.00 | 377.31 | 374.30 | 377.30 | 77.9K |
| 15:50 | 377.00 | 378.99 | 374.11 | 377.51 | 175.5K |
| 15:55 | 377.90 | 377.99 | 376.50 | 377.20 | 43.7K |
| 16:00 | 377.99 | 378.00 | 376.51 | 377.55 | 82.8K |
| 16:05 | 377.20 | 377.20 | 375.00 | 375.25 | 76.0K |
| 16:10 | 375.25 | 375.50 | 375.10 | 375.10 | 13.6K |
| 16:15 | 375.10 | 375.10 | 374.15 | 374.50 | 48.9K |
| 16:20 | 374.00 | 374.30 | 372.50 | 372.50 | 80.6K |
| 16:25 | 373.10 | 375.00 | 372.50 | 375.00 | 119.2K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 374.99 | 379.00 | 371.25 | 374.97 | 1.4M |
| 2025-09-25 | 374.50 | 377.97 | 371.50 | 372.37 | 0.6M |
| 2025-09-24 | 378.00 | 381.20 | 372.00 | 374.10 | 1.4M |
| 2025-09-23 | 369.70 | 377.97 | 368.00 | 375.36 | 1.6M |
| 2025-09-22 | 378.88 | 379.99 | 368.80 | 369.77 | 1.5M |
| 2025-09-19 | 373.82 | 394.90 | 368.00 | 374.82 | 5.1M |
| 2025-09-18 | 374.00 | 375.60 | 364.25 | 372.71 | 2.1M |
| 2025-09-17 | 363.90 | 374.50 | 362.00 | 364.90 | 2.4M |
| 2025-09-16 | 364.94 | 366.80 | 359.01 | 360.86 | 1.1M |
| 2025-09-15 | 360.00 | 364.00 | 357.00 | 362.37 | 1.1M |
| 2025-09-12 | 357.00 | 367.15 | 351.70 | 359.76 | 1.6M |
| 2025-09-11 | 370.30 | 375.00 | 354.15 | 357.18 | 1.7M |
| 2025-09-10 | 375.00 | 382.90 | 368.99 | 370.29 | 1.8M |
| 2025-09-09 | 368.98 | 376.99 | 361.00 | 373.77 | 2.1M |
| 2025-09-08 | 356.99 | 381.00 | 350.51 | 367.84 | 3.4M |
| 2025-09-05 | 346.00 | 369.49 | 345.12 | 355.53 | 4.1M |
| 2025-09-04 | 320.00 | 343.95 | 313.00 | 340.83 | 5.2M |
| 2025-09-03 | 316.90 | 319.66 | 306.90 | 312.68 | 1.4M |
| 2025-09-02 | 316.90 | 329.95 | 315.50 | 316.91 | 4.2M |
| 2025-09-01 | 290.02 | 308.74 | 288.30 | 308.74 | 3.3M |
| 2025-08-29 | 266.50 | 286.97 | 264.10 | 280.67 | 3.3M |
| 2025-08-28 | 267.10 | 269.00 | 260.00 | 261.04 | 0.9M |
| 2025-08-27 | 272.60 | 275.99 | 264.00 | 266.78 | 0.9M |
| 2025-08-26 | 271.84 | 279.90 | 266.00 | 272.58 | 2.6M |
| 2025-08-25 | 270.90 | 281.99 | 269.00 | 270.79 | 2.3M |
| 2025-08-22 | 265.00 | 284.90 | 263.60 | 270.95 | 5.1M |
| 2025-08-21 | 246.44 | 266.00 | 246.00 | 261.97 | 4.9M |
| 2025-08-20 | 246.50 | 247.00 | 243.12 | 245.10 | 0.5M |
| 2025-08-19 | 249.90 | 252.50 | 244.50 | 245.80 | 0.7M |
| 2025-08-18 | 247.00 | 252.20 | 244.40 | 247.90 | 1.0M |
| 2025-08-15 | 245.01 | 252.00 | 244.00 | 246.67 | 0.9M |
| 2025-08-13 | 255.98 | 255.98 | 241.10 | 244.46 | 1.2M |
| 2025-08-12 | 265.98 | 269.00 | 253.01 | 254.94 | 3.5M |
| 2025-08-11 | 243.00 | 265.61 | 236.51 | 265.61 | 8.5M |
| 2025-08-08 | 239.97 | 248.88 | 239.97 | 241.46 | 1.5M |
| 2025-08-07 | 231.80 | 243.80 | 231.80 | 239.32 | 1.7M |
| 2025-08-06 | 231.99 | 232.50 | 230.00 | 231.12 | 0.2M |
| 2025-08-05 | 231.51 | 233.90 | 230.00 | 230.42 | 0.2M |
| 2025-08-04 | 234.10 | 234.90 | 230.65 | 231.14 | 0.2M |
| 2025-08-01 | 228.02 | 233.90 | 227.01 | 232.47 | 0.6M |
| 2025-07-31 | 229.00 | 231.50 | 226.10 | 227.98 | 0.2M |
| 2025-07-30 | 225.99 | 228.99 | 225.00 | 226.21 | 0.3M |
| 2025-07-29 | 229.15 | 231.00 | 224.00 | 225.10 | 0.3M |
| 2025-07-28 | 230.01 | 232.00 | 228.26 | 229.26 | 0.3M |
| 2025-07-25 | 232.00 | 232.89 | 229.00 | 229.13 | 0.4M |
| 2025-07-24 | 231.40 | 240.02 | 228.05 | 231.02 | 2.1M |
| 2025-07-23 | 235.90 | 236.00 | 227.77 | 229.08 | 0.6M |
| 2025-07-22 | 228.30 | 237.49 | 228.30 | 234.15 | 0.6M |
| 2025-07-21 | 231.94 | 232.00 | 227.55 | 228.29 | 0.4M |
| 2025-07-18 | 238.51 | 241.90 | 228.51 | 230.52 | 1.1M |
| 2025-07-17 | 244.00 | 247.49 | 239.50 | 240.99 | 0.7M |
| 2025-07-16 | 236.02 | 244.56 | 235.13 | 242.92 | 0.8M |
| 2025-07-15 | 248.00 | 249.50 | 236.15 | 238.44 | 0.8M |
| 2025-07-14 | 248.00 | 250.00 | 245.50 | 246.73 | 1.0M |
| 2025-07-11 | 246.40 | 253.00 | 244.51 | 247.30 | 0.7M |
| 2025-07-10 | 250.00 | 251.80 | 245.00 | 245.55 | 0.4M |
| 2025-07-09 | 251.01 | 252.77 | 247.70 | 248.90 | 0.5M |
| 2025-07-08 | 256.51 | 260.00 | 251.00 | 252.31 | 1.4M |
| 2025-07-07 | 254.00 | 255.00 | 249.00 | 251.79 | 0.8M |
| 2025-07-04 | 250.29 | 252.00 | 246.50 | 248.27 | 0.2M |
| 2025-07-03 | 253.00 | 254.75 | 246.07 | 250.29 | 0.6M |
| 2025-07-02 | 243.00 | 258.00 | 243.00 | 252.29 | 1.4M |
| 2025-07-01 | 242.99 | 245.90 | 242.99 | 243.10 | 0.3M |
| 2025-06-30 | 246.00 | 248.48 | 242.00 | 243.36 | 0.6M |
| 2025-06-27 | 248.49 | 251.80 | 241.50 | 244.87 | 0.5M |
| 2025-06-26 | 250.00 | 257.00 | 245.01 | 247.63 | 1.0M |
| 2025-06-25 | 236.50 | 255.95 | 233.20 | 252.37 | 2.4M |
| 2025-06-24 | 227.88 | 235.76 | 226.00 | 234.73 | 0.8M |
| 2025-06-23 | 235.20 | 235.20 | 213.37 | 214.33 | 0.6M |
| 2025-06-20 | 242.00 | 242.84 | 236.00 | 237.08 | 0.3M |
| 2025-06-19 | 245.00 | 246.49 | 239.00 | 241.10 | 0.3M |
| 2025-06-18 | 242.00 | 243.88 | 240.02 | 240.89 | 0.2M |
| 2025-06-17 | 244.00 | 246.50 | 240.11 | 242.71 | 0.4M |
| 2025-06-16 | 241.21 | 246.51 | 241.00 | 243.02 | 0.5M |
| 2025-06-13 | 241.01 | 248.99 | 241.01 | 243.54 | 0.5M |
| 2025-06-12 | 252.10 | 259.00 | 251.50 | 252.93 | 0.9M |
| 2025-06-11 | 260.50 | 260.50 | 252.00 | 254.60 | 0.6M |
| 2025-06-10 | 257.00 | 263.79 | 256.01 | 259.96 | 0.8M |
| 2025-06-05 | 256.02 | 257.50 | 250.50 | 256.50 | 0.5M |
| 2025-06-04 | 253.99 | 258.57 | 251.50 | 254.69 | 0.7M |
| 2025-06-03 | 254.66 | 255.50 | 250.00 | 251.97 | 0.5M |
| 2025-06-02 | 264.10 | 268.68 | 253.23 | 254.66 | 1.1M |
| 2025-05-30 | 256.80 | 277.49 | 253.61 | 264.52 | 3.9M |
| 2025-05-29 | 255.00 | 257.50 | 252.00 | 254.44 | 0.7M |
| 2025-05-27 | 253.85 | 254.40 | 249.20 | 252.38 | 0.5M |
| 2025-05-26 | 254.95 | 258.30 | 247.00 | 253.49 | 1.1M |
| 2025-05-23 | 249.01 | 256.78 | 245.61 | 252.14 | 1.8M |
| 2025-05-22 | 264.00 | 265.00 | 249.11 | 250.41 | 2.0M |
| 2025-05-21 | 236.49 | 253.61 | 234.11 | 253.61 | 2.1M |
| 2025-05-20 | 228.10 | 237.30 | 227.00 | 230.55 | 0.9M |
| 2025-05-19 | 236.00 | 241.00 | 226.03 | 228.27 | 0.4M |
| 2025-05-16 | 235.00 | 241.50 | 231.10 | 233.91 | 2.1M |
| 2025-05-15 | 215.01 | 230.12 | 215.01 | 230.12 | 2.5M |
| 2025-05-14 | 193.80 | 213.36 | 192.00 | 209.20 | 1.2M |
| 2025-05-13 | 190.75 | 195.00 | 187.00 | 193.96 | 1.0M |
| 2025-05-12 | 184.06 | 184.06 | 184.06 | 184.06 | 0.2M |
| 2025-05-09 | 169.98 | 171.40 | 157.01 | 167.33 | 0.9M |
| 2025-05-08 | 191.00 | 195.00 | 169.62 | 169.62 | 0.8M |
| 2025-05-07 | 190.00 | 197.97 | 186.25 | 188.47 | 0.4M |
| 2025-05-06 | 209.10 | 213.00 | 203.60 | 204.86 | 0.5M |
| 2025-05-05 | 208.75 | 210.00 | 203.01 | 208.25 | 0.1M |
| 2025-05-02 | 201.01 | 210.00 | 201.01 | 208.71 | 0.2M |
| 2025-04-30 | 203.51 | 204.98 | 196.00 | 199.32 | 0.2M |
| 2025-04-29 | 204.00 | 208.00 | 199.00 | 206.30 | 0.3M |
| 2025-04-28 | 224.00 | 227.00 | 202.55 | 203.30 | 0.8M |
| 2025-04-25 | 232.00 | 232.00 | 222.75 | 225.05 | 0.3M |
| 2025-04-24 | 236.00 | 236.00 | 224.02 | 228.58 | 0.3M |
| 2025-04-23 | 245.00 | 245.00 | 238.00 | 238.56 | 0.2M |
| 2025-04-22 | 247.00 | 247.85 | 242.00 | 243.26 | 0.2M |
| 2025-04-21 | 242.61 | 248.29 | 242.60 | 247.67 | 0.3M |
| 2025-04-18 | 247.35 | 249.80 | 241.00 | 242.01 | 0.3M |
| 2025-04-17 | 249.98 | 251.00 | 246.02 | 247.26 | 0.2M |
| 2025-04-16 | 253.43 | 258.00 | 248.00 | 249.36 | 0.4M |
| 2025-04-15 | 256.00 | 261.99 | 254.00 | 255.24 | 0.7M |
| 2025-04-14 | 250.44 | 253.00 | 247.00 | 251.47 | 0.3M |
| 2025-04-11 | 251.00 | 254.85 | 246.00 | 247.59 | 0.4M |
| 2025-04-10 | 250.00 | 252.98 | 247.50 | 249.69 | 0.6M |
| 2025-04-09 | 248.85 | 248.99 | 240.11 | 244.04 | 0.3M |
| 2025-04-08 | 243.01 | 254.50 | 241.21 | 249.20 | 0.8M |
| 2025-04-07 | 257.10 | 257.10 | 234.97 | 240.17 | 0.8M |
| 2025-04-04 | 258.90 | 266.95 | 258.00 | 261.08 | 0.5M |
| 2025-04-03 | 255.90 | 260.79 | 252.30 | 258.90 | 0.2M |
| 2025-03-27 | 262.44 | 262.44 | 256.00 | 257.05 | 0.4M |
| 2025-03-26 | 265.01 | 268.50 | 258.00 | 259.04 | 0.4M |
| 2025-03-25 | 261.99 | 267.98 | 255.60 | 261.42 | 0.5M |
| 2025-03-24 | 274.00 | 274.00 | 260.00 | 262.16 | 0.3M |
| 2025-03-21 | 271.97 | 283.90 | 270.30 | 271.81 | 2.2M |
| 2025-03-20 | 253.50 | 273.99 | 253.40 | 270.10 | 1.7M |
| 2025-03-19 | 255.10 | 257.00 | 252.28 | 253.23 | 0.3M |
| 2025-03-18 | 254.99 | 256.10 | 250.50 | 254.75 | 0.9M |
| 2025-03-17 | 245.00 | 253.60 | 245.00 | 250.30 | 0.5M |
| 2025-03-14 | 247.00 | 250.00 | 244.25 | 244.79 | 0.2M |
| 2025-03-13 | 244.00 | 248.70 | 244.00 | 246.78 | 0.3M |
| 2025-03-12 | 244.00 | 248.24 | 242.11 | 243.42 | 0.4M |
| 2025-03-11 | 245.00 | 245.00 | 237.02 | 242.84 | 0.2M |
| 2025-03-10 | 245.80 | 245.80 | 242.00 | 243.06 | 0.1M |
| 2025-03-07 | 241.99 | 247.80 | 239.70 | 244.41 | 0.6M |
| 2025-03-06 | 233.99 | 242.00 | 232.06 | 240.42 | 0.3M |
| 2025-03-05 | 236.97 | 236.97 | 232.50 | 233.21 | 0.1M |
| 2025-03-04 | 234.01 | 236.00 | 228.02 | 234.89 | 0.1M |
| 2025-03-03 | 230.48 | 236.00 | 230.48 | 232.59 | 0.4M |
| 2025-02-28 | 244.01 | 244.89 | 229.00 | 231.57 | 0.6M |
| 2025-02-27 | 246.87 | 247.90 | 242.50 | 243.96 | 0.2M |
| 2025-02-26 | 248.10 | 249.38 | 243.00 | 244.18 | 0.2M |
| 2025-02-25 | 252.00 | 252.90 | 246.00 | 247.92 | 0.4M |
| 2025-02-24 | 252.01 | 252.01 | 248.10 | 249.47 | 0.2M |
| 2025-02-21 | 252.95 | 255.50 | 248.99 | 251.76 | 0.2M |
| 2025-02-20 | 250.00 | 252.99 | 249.00 | 250.32 | 0.2M |
| 2025-02-19 | 251.50 | 253.95 | 246.49 | 249.84 | 0.2M |
| 2025-02-18 | 247.70 | 251.74 | 247.00 | 249.33 | 0.1M |
| 2025-02-17 | 252.00 | 253.49 | 245.16 | 246.79 | 0.3M |
| 2025-02-14 | 260.00 | 262.00 | 250.00 | 251.94 | 0.4M |
| 2025-02-13 | 253.00 | 263.00 | 252.50 | 259.35 | 1.1M |
| 2025-02-12 | 253.40 | 255.50 | 249.11 | 251.72 | 0.4M |
| 2025-02-11 | 257.99 | 259.50 | 250.00 | 252.26 | 0.4M |
| 2025-02-10 | 243.00 | 259.40 | 239.01 | 255.98 | 1.0M |
| 2025-02-07 | 246.95 | 248.50 | 239.01 | 242.69 | 0.1M |
| 2025-02-06 | 246.40 | 249.50 | 240.07 | 245.44 | 0.2M |
| 2025-02-04 | 249.00 | 251.88 | 244.00 | 244.35 | 0.1M |
| 2025-02-03 | 255.02 | 255.10 | 247.00 | 248.32 | 0.3M |
| 2025-01-31 | 258.40 | 263.72 | 253.99 | 255.01 | 0.8M |
| 2025-01-30 | 243.50 | 258.11 | 243.50 | 255.99 | 0.5M |
| 2025-01-29 | 250.00 | 252.22 | 241.11 | 242.41 | 0.2M |
| 2025-01-28 | 248.45 | 249.49 | 241.55 | 247.64 | 0.3M |
| 2025-01-27 | 260.01 | 261.00 | 247.50 | 248.37 | 0.8M |
| 2025-01-24 | 264.90 | 269.40 | 260.51 | 261.80 | 0.5M |
| 2025-01-23 | 271.49 | 272.40 | 255.50 | 261.82 | 0.8M |
| 2025-01-22 | 277.98 | 278.50 | 268.99 | 270.36 | 0.4M |
| 2025-01-21 | 287.00 | 287.50 | 275.01 | 276.37 | 0.5M |
| 2025-01-20 | 286.00 | 291.25 | 283.00 | 286.23 | 0.6M |
| 2025-01-17 | 276.25 | 289.98 | 276.25 | 286.18 | 0.6M |
| 2025-01-16 | 291.00 | 294.00 | 279.01 | 281.03 | 0.7M |
| 2025-01-15 | 286.00 | 298.74 | 285.25 | 289.32 | 2.0M |
| 2025-01-14 | 269.99 | 287.90 | 268.01 | 283.62 | 1.8M |
| 2025-01-13 | 260.00 | 269.99 | 258.00 | 267.93 | 0.8M |
| 2025-01-10 | 271.00 | 274.00 | 253.01 | 259.19 | 1.1M |
| 2025-01-09 | 283.00 | 283.00 | 269.30 | 271.31 | 0.5M |
| 2025-01-08 | 295.00 | 296.99 | 280.06 | 282.71 | 0.6M |
| 2025-01-07 | 308.00 | 308.00 | 280.13 | 292.54 | 1.2M |
| 2025-01-06 | 320.00 | 322.00 | 302.10 | 304.70 | 1.5M |
| 2025-01-03 | 304.50 | 311.00 | 297.00 | 309.00 | 0.8M |
| 2025-01-02 | 304.00 | 314.90 | 302.00 | 304.06 | 1.3M |
| 2025-01-01 | 299.98 | 306.00 | 295.00 | 303.50 | 1.2M |