344.00
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 360.00 | 360.00 | 360.00 | 360.00 | 3.3K |
| 09:05 | 360.00 | 362.00 | 360.00 | 362.00 | 3.8K |
| 09:10 | 360.00 | 364.00 | 360.00 | 363.00 | 2.9K |
| 09:15 | 363.00 | 363.00 | 361.00 | 361.00 | 9.1K |
| 09:20 | 362.00 | 362.00 | 361.00 | 362.00 | 2.4K |
| 09:25 | 361.00 | 362.00 | 359.00 | 360.00 | 5.8K |
| 09:30 | 360.00 | 361.00 | 360.00 | 361.00 | 1.2K |
| 09:35 | 361.00 | 361.00 | 360.00 | 360.00 | 0.8K |
| 09:40 | 361.00 | 361.00 | 360.00 | 361.00 | 5.1K |
| 09:45 | 360.00 | 361.00 | 360.00 | 361.00 | 0.0K |
| 09:50 | 360.00 | 360.00 | 360.00 | 360.00 | 13.4K |
| 09:55 | 360.00 | 361.00 | 360.00 | 360.00 | 1.3K |
| 10:00 | 360.00 | 360.00 | 360.00 | 360.00 | 0.1K |
| 10:05 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0K |
| 10:10 | 359.00 | 360.00 | 359.00 | 360.00 | 4.8K |
| 10:20 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0K |
| 10:30 | 359.00 | 360.00 | 359.00 | 360.00 | 1.1K |
| 10:35 | 359.00 | 360.00 | 359.00 | 360.00 | 0.4K |
| 10:40 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0K |
| 10:45 | 360.00 | 360.00 | 359.00 | 359.00 | 8.1K |
| 10:50 | 358.00 | 359.00 | 358.00 | 359.00 | 1.2K |
| 10:55 | 358.00 | 361.00 | 358.00 | 360.00 | 8.5K |
| 11:00 | 361.00 | 361.00 | 360.00 | 361.00 | 0.8K |
| 11:05 | 361.00 | 361.00 | 361.00 | 361.00 | 1.0K |
| 11:10 | 361.00 | 361.00 | 361.00 | 361.00 | 0.3K |
| 11:15 | 361.00 | 361.00 | 360.00 | 361.00 | 1.2K |
| 11:25 | 361.00 | 361.00 | 360.00 | 360.00 | 0.2K |
| 11:30 | 360.00 | 360.00 | 360.00 | 360.00 | 2.5K |
| 11:35 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0K |
| 11:40 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0K |
| 11:50 | 359.00 | 360.00 | 359.00 | 360.00 | 0.2K |
| 12:05 | 359.00 | 359.00 | 359.00 | 359.00 | 1.4K |
| 12:15 | 360.00 | 360.00 | 358.00 | 358.00 | 5.0K |
| 12:20 | 359.00 | 359.00 | 359.00 | 359.00 | 0.1K |
| 12:25 | 359.00 | 359.00 | 359.00 | 359.00 | 0.0K |
| 12:35 | 359.00 | 359.00 | 357.00 | 357.00 | 19.9K |
| 12:40 | 359.00 | 359.00 | 356.00 | 357.00 | 12.9K |
| 12:45 | 357.00 | 359.00 | 357.00 | 359.00 | 0.0K |
| 12:50 | 359.00 | 359.00 | 359.00 | 359.00 | 0.0K |
| 13:00 | 358.00 | 359.00 | 358.00 | 359.00 | 0.6K |
| 13:05 | 359.00 | 359.00 | 358.00 | 358.00 | 0.0K |
| 13:20 | 358.00 | 358.00 | 358.00 | 358.00 | 0.3K |
| 13:25 | 358.00 | 358.00 | 358.00 | 358.00 | 0.2K |
| 13:40 | 357.00 | 357.00 | 357.00 | 357.00 | 0.2K |
| 13:45 | 357.00 | 357.00 | 357.00 | 357.00 | 0.0K |
| 13:50 | 356.00 | 357.00 | 356.00 | 357.00 | 0.6K |
| 13:55 | 357.00 | 357.00 | 357.00 | 357.00 | 0.0K |
| 14:00 | 357.00 | 357.00 | 357.00 | 357.00 | 0.0K |
| 14:05 | 356.00 | 357.00 | 356.00 | 357.00 | 7.0K |
| 14:10 | 357.00 | 357.00 | 357.00 | 357.00 | 0.8K |
| 14:20 | 357.00 | 357.00 | 357.00 | 357.00 | 0.0K |
| 14:25 | 357.00 | 357.00 | 357.00 | 357.00 | 0.0K |
| 14:30 | 356.00 | 357.00 | 356.00 | 357.00 | 0.5K |
| 14:35 | 357.00 | 357.00 | 357.00 | 357.00 | 0.0K |
| 14:40 | 357.00 | 357.00 | 357.00 | 357.00 | 0.0K |
| 14:45 | 356.00 | 357.00 | 356.00 | 357.00 | 0.0K |
| 14:50 | 356.00 | 357.00 | 355.00 | 357.00 | 7.0K |
| 14:55 | 357.00 | 357.00 | 357.00 | 357.00 | 0.0K |
| 15:00 | 357.00 | 357.00 | 357.00 | 357.00 | 0.1K |
| 15:05 | 357.00 | 357.00 | 357.00 | 357.00 | 0.0K |
| 15:15 | 357.00 | 358.00 | 357.00 | 358.00 | 5.7K |
| 15:25 | 357.00 | 357.00 | 357.00 | 357.00 | 0.7K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 340.00 | 348.00 | 337.00 | 344.00 | 0.2M |
| 2025-09-26 | 347.00 | 349.00 | 339.00 | 342.00 | 0.2M |
| 2025-09-25 | 352.00 | 354.00 | 348.00 | 349.00 | 0.1M |
| 2025-09-24 | 356.00 | 357.00 | 350.00 | 352.00 | 0.2M |
| 2025-09-23 | 357.00 | 358.00 | 353.00 | 356.00 | 0.1M |
| 2025-09-22 | 360.00 | 364.00 | 355.00 | 357.00 | 0.1M |
| 2025-09-19 | 359.00 | 362.00 | 356.00 | 360.00 | 0.1M |
| 2025-09-18 | 354.00 | 364.00 | 354.00 | 359.00 | 0.2M |
| 2025-09-17 | 360.00 | 360.00 | 352.00 | 354.00 | 0.2M |
| 2025-09-16 | 357.00 | 361.00 | 356.00 | 358.00 | 0.1M |
| 2025-09-15 | 361.00 | 362.00 | 355.00 | 357.00 | 0.2M |
| 2025-09-12 | 362.00 | 364.00 | 361.00 | 361.00 | 0.1M |
| 2025-09-11 | 361.00 | 365.00 | 360.00 | 362.00 | 0.1M |
| 2025-09-10 | 364.00 | 365.00 | 360.00 | 361.00 | 0.1M |
| 2025-09-09 | 360.00 | 364.00 | 359.00 | 364.00 | 0.1M |
| 2025-09-08 | 362.00 | 364.00 | 356.00 | 360.00 | 0.1M |
| 2025-09-05 | 364.00 | 365.00 | 361.00 | 365.00 | 0.1M |
| 2025-09-04 | 360.00 | 365.00 | 351.00 | 364.00 | 0.3M |
| 2025-09-03 | 364.00 | 365.00 | 357.00 | 360.00 | 0.1M |
| 2025-09-02 | 349.00 | 364.00 | 347.00 | 364.00 | 0.2M |
| 2025-09-01 | 355.00 | 356.00 | 346.00 | 352.00 | 0.4M |
| 2025-08-29 | 366.00 | 367.00 | 353.00 | 357.00 | 0.3M |
| 2025-08-28 | 366.00 | 368.00 | 362.00 | 367.00 | 0.2M |
| 2025-08-27 | 365.00 | 369.00 | 360.00 | 366.00 | 0.3M |
| 2025-08-26 | 366.00 | 369.00 | 359.00 | 365.00 | 0.4M |
| 2025-08-25 | 365.00 | 370.00 | 363.00 | 366.00 | 0.2M |
| 2025-08-22 | 371.00 | 371.00 | 362.00 | 365.00 | 0.2M |
| 2025-08-21 | 365.00 | 367.00 | 362.00 | 367.00 | 0.2M |
| 2025-08-20 | 368.00 | 369.00 | 360.00 | 365.00 | 0.4M |
| 2025-08-19 | 374.00 | 376.00 | 369.00 | 370.00 | 0.3M |
| 2025-08-18 | 380.00 | 382.00 | 373.00 | 374.00 | 0.2M |
| 2025-08-14 | 374.00 | 381.00 | 371.00 | 380.00 | 0.3M |
| 2025-08-13 | 382.00 | 384.00 | 370.00 | 375.00 | 0.4M |
| 2025-08-12 | 379.00 | 395.00 | 378.00 | 382.00 | 0.5M |
| 2025-08-11 | 380.00 | 382.00 | 372.00 | 380.00 | 0.3M |
| 2025-08-08 | 382.00 | 387.00 | 378.00 | 380.00 | 0.3M |
| 2025-08-07 | 379.00 | 389.00 | 377.00 | 383.00 | 0.6M |
| 2025-08-06 | 376.00 | 380.00 | 372.00 | 378.00 | 0.2M |
| 2025-08-05 | 379.00 | 385.00 | 374.00 | 379.00 | 0.3M |
| 2025-08-04 | 371.00 | 380.00 | 369.00 | 379.00 | 0.2M |
| 2025-08-01 | 378.00 | 378.00 | 367.00 | 372.00 | 0.6M |
| 2025-07-31 | 383.00 | 384.00 | 375.00 | 378.00 | 0.4M |
| 2025-07-30 | 372.00 | 415.00 | 366.00 | 383.00 | 3.8M |
| 2025-07-29 | 369.00 | 374.00 | 357.00 | 369.00 | 0.6M |
| 2025-07-28 | 374.00 | 379.00 | 361.00 | 369.00 | 0.7M |
| 2025-07-25 | 377.00 | 381.00 | 370.00 | 374.00 | 0.4M |
| 2025-07-24 | 384.00 | 388.00 | 375.00 | 377.00 | 0.4M |
| 2025-07-23 | 383.00 | 386.00 | 380.00 | 384.00 | 0.3M |
| 2025-07-22 | 391.00 | 391.00 | 381.00 | 383.00 | 0.9M |
| 2025-07-21 | 388.00 | 396.00 | 388.00 | 391.00 | 0.4M |
| 2025-07-18 | 390.00 | 393.00 | 386.00 | 388.00 | 0.3M |
| 2025-07-17 | 388.00 | 394.00 | 383.00 | 390.00 | 0.3M |
| 2025-07-16 | 399.00 | 399.00 | 386.00 | 388.00 | 0.7M |
| 2025-07-15 | 403.00 | 403.00 | 392.00 | 396.00 | 0.4M |
| 2025-07-14 | 402.00 | 407.00 | 400.00 | 403.00 | 0.4M |
| 2025-07-11 | 401.00 | 405.00 | 399.00 | 401.00 | 0.3M |
| 2025-07-10 | 402.00 | 406.00 | 396.00 | 401.00 | 0.5M |
| 2025-07-09 | 396.00 | 405.00 | 396.00 | 402.00 | 0.3M |
| 2025-07-08 | 392.00 | 398.00 | 391.00 | 396.00 | 0.2M |
| 2025-07-07 | 397.00 | 397.00 | 389.00 | 391.00 | 0.4M |
| 2025-07-04 | 409.00 | 409.00 | 395.00 | 397.00 | 0.6M |
| 2025-07-03 | 399.00 | 412.00 | 396.00 | 406.00 | 0.8M |
| 2025-07-02 | 394.00 | 400.00 | 392.00 | 398.00 | 0.6M |
| 2025-07-01 | 397.00 | 400.00 | 392.00 | 394.00 | 0.5M |
| 2025-06-30 | 396.00 | 397.00 | 385.00 | 397.00 | 0.5M |
| 2025-06-27 | 389.00 | 396.00 | 389.00 | 396.00 | 0.4M |
| 2025-06-26 | 399.00 | 400.00 | 389.00 | 389.00 | 0.4M |
| 2025-06-25 | 394.00 | 401.00 | 384.00 | 399.00 | 0.7M |
| 2025-06-24 | 386.00 | 396.00 | 386.00 | 393.00 | 0.5M |
| 2025-06-23 | 393.00 | 402.00 | 381.00 | 385.00 | 0.9M |
| 2025-06-20 | 383.00 | 394.00 | 379.00 | 393.00 | 0.9M |
| 2025-06-19 | 397.00 | 400.00 | 375.00 | 382.00 | 1.0M |
| 2025-06-18 | 390.00 | 401.00 | 387.00 | 392.00 | 1.2M |
| 2025-06-17 | 389.00 | 402.00 | 386.00 | 389.00 | 1.3M |
| 2025-06-16 | 396.00 | 400.00 | 376.00 | 389.00 | 1.1M |
| 2025-06-13 | 400.00 | 406.00 | 385.00 | 396.00 | 1.6M |
| 2025-06-12 | 403.00 | 412.00 | 397.00 | 399.00 | 1.5M |
| 2025-06-11 | 407.00 | 409.00 | 400.00 | 402.00 | 0.9M |
| 2025-06-10 | 407.00 | 411.00 | 396.00 | 407.00 | 1.1M |
| 2025-06-09 | 405.00 | 424.00 | 393.00 | 408.00 | 1.6M |
| 2025-06-05 | 392.00 | 421.00 | 382.00 | 402.00 | 2.8M |
| 2025-06-04 | 390.00 | 406.00 | 365.00 | 392.00 | 4.7M |
| 2025-06-02 | 420.00 | 434.00 | 410.00 | 425.00 | 2.8M |
| 2025-05-30 | 440.00 | 451.00 | 416.00 | 420.00 | 4.3M |
| 2025-05-29 | 460.00 | 471.00 | 441.00 | 445.00 | 6.1M |
| 2025-05-28 | 470.00 | 499.00 | 456.00 | 467.00 | 12.3M |
| 2025-05-27 | 542.00 | 593.00 | 506.00 | 522.00 | 18.9M |
| 2025-05-26 | 680.00 | 686.00 | 521.00 | 547.00 | 15.6M |
| 2025-05-23 | 643.00 | 739.00 | 643.00 | 661.00 | 28.4M |
| 2025-05-22 | 644.00 | 690.00 | 610.00 | 621.00 | 9.3M |
| 2025-05-21 | 678.00 | 730.00 | 642.00 | 652.00 | 11.6M |
| 2025-05-20 | 693.00 | 859.00 | 624.00 | 712.00 | 24.7M |
| 2025-05-19 | 1,068.00 | 1,120.00 | 734.00 | 740.00 | 21.1M |
| 2025-05-16 | 924.00 | 1,066.00 | 911.00 | 1,048.00 | 14.7M |
| 2025-05-15 | 959.00 | 1,030.00 | 870.00 | 963.00 | 10.8M |
| 2025-05-14 | 1,000.00 | 1,046.00 | 927.00 | 959.00 | 11.4M |
| 2025-05-13 | 1,080.00 | 1,160.00 | 910.00 | 1,004.00 | 46.8M |
| 2025-05-12 | 930.00 | 1,036.00 | 914.00 | 1,036.00 | 6.2M |
| 2025-05-09 | 743.00 | 845.00 | 718.00 | 797.00 | 18.7M |
| 2025-05-08 | 719.00 | 736.00 | 662.00 | 705.00 | 2.4M |
| 2025-05-07 | 778.00 | 810.00 | 653.00 | 696.00 | 7.8M |
| 2025-05-02 | 696.00 | 765.00 | 672.00 | 764.00 | 7.9M |
| 2025-04-30 | 658.00 | 709.00 | 632.00 | 647.00 | 2.4M |
| 2025-04-29 | 616.00 | 775.00 | 591.00 | 659.00 | 5.3M |
| 2025-04-28 | 654.00 | 654.00 | 608.00 | 614.00 | 1.1M |
| 2025-04-25 | 694.00 | 694.00 | 627.00 | 655.00 | 1.1M |
| 2025-04-24 | 627.00 | 681.00 | 616.00 | 669.00 | 1.5M |
| 2025-04-23 | 662.00 | 671.00 | 610.00 | 631.00 | 1.3M |
| 2025-04-22 | 679.00 | 700.00 | 652.00 | 662.00 | 2.2M |
| 2025-04-21 | 735.00 | 768.00 | 690.00 | 706.00 | 2.1M |
| 2025-04-18 | 753.00 | 754.00 | 702.00 | 734.00 | 2.5M |
| 2025-04-17 | 709.00 | 779.00 | 700.00 | 753.00 | 3.8M |
| 2025-04-16 | 720.00 | 816.00 | 653.00 | 705.00 | 8.5M |
| 2025-04-15 | 729.00 | 729.00 | 629.00 | 687.00 | 3.1M |
| 2025-04-14 | 650.00 | 699.00 | 590.00 | 685.00 | 7.7M |
| 2025-04-11 | 569.00 | 569.00 | 540.00 | 557.00 | 0.9M |
| 2025-04-10 | 524.00 | 568.00 | 524.00 | 543.00 | 1.0M |
| 2025-04-09 | 580.00 | 585.00 | 508.00 | 523.00 | 1.3M |
| 2025-04-08 | 555.00 | 610.00 | 545.00 | 573.00 | 4.2M |
| 2025-04-07 | 540.00 | 560.00 | 520.00 | 533.00 | 2.8M |
| 2025-04-04 | 478.00 | 546.00 | 430.00 | 510.00 | 5.9M |
| 2025-04-03 | 421.00 | 474.00 | 417.00 | 467.00 | 2.2M |
| 2025-04-02 | 416.00 | 432.00 | 407.00 | 422.00 | 0.5M |
| 2025-04-01 | 421.00 | 439.00 | 399.00 | 416.00 | 0.7M |
| 2025-03-31 | 387.00 | 414.00 | 387.00 | 399.00 | 0.2M |
| 2025-03-28 | 436.00 | 438.00 | 403.00 | 417.00 | 0.2M |
| 2025-03-27 | 430.00 | 448.00 | 425.00 | 437.00 | 0.2M |
| 2025-03-26 | 447.00 | 457.00 | 431.00 | 441.00 | 0.5M |
| 2025-03-25 | 440.00 | 449.00 | 410.00 | 447.00 | 0.5M |
| 2025-03-24 | 405.00 | 441.00 | 403.00 | 440.00 | 0.6M |
| 2025-03-21 | 402.00 | 424.00 | 393.00 | 409.00 | 0.4M |
| 2025-03-20 | 415.00 | 422.00 | 394.00 | 406.00 | 0.2M |
| 2025-03-19 | 424.00 | 428.00 | 406.00 | 422.00 | 0.2M |
| 2025-03-18 | 424.00 | 431.00 | 421.00 | 424.00 | 0.1M |
| 2025-03-17 | 422.00 | 430.00 | 413.00 | 424.00 | 0.2M |
| 2025-03-14 | 420.00 | 431.00 | 411.00 | 422.00 | 0.2M |
| 2025-03-13 | 414.00 | 433.00 | 414.00 | 420.00 | 0.3M |
| 2025-03-12 | 406.00 | 427.00 | 403.00 | 417.00 | 0.3M |
| 2025-03-11 | 416.00 | 416.00 | 381.00 | 403.00 | 0.2M |
| 2025-03-10 | 409.00 | 437.00 | 400.00 | 416.00 | 0.5M |
| 2025-03-07 | 401.00 | 415.00 | 399.00 | 403.00 | 0.3M |
| 2025-03-06 | 412.00 | 419.00 | 401.00 | 403.00 | 0.1M |
| 2025-03-05 | 391.00 | 417.00 | 391.00 | 398.00 | 0.3M |
| 2025-03-04 | 408.00 | 408.00 | 365.00 | 390.00 | 0.8M |
| 2025-02-28 | 411.00 | 426.00 | 405.00 | 409.00 | 0.7M |
| 2025-02-27 | 431.00 | 431.00 | 405.00 | 411.00 | 0.5M |
| 2025-02-26 | 405.00 | 429.00 | 403.00 | 422.00 | 0.6M |
| 2025-02-25 | 420.00 | 420.00 | 403.00 | 403.00 | 0.4M |
| 2025-02-24 | 405.00 | 414.00 | 390.00 | 410.00 | 0.5M |
| 2025-02-21 | 412.00 | 412.00 | 390.00 | 395.00 | 0.5M |
| 2025-02-20 | 385.00 | 412.00 | 381.00 | 401.00 | 0.8M |
| 2025-02-19 | 394.00 | 396.00 | 370.00 | 385.00 | 1.2M |
| 2025-02-18 | 404.00 | 412.00 | 390.00 | 394.00 | 0.5M |
| 2025-02-17 | 405.00 | 410.00 | 383.00 | 408.00 | 0.6M |
| 2025-02-14 | 417.00 | 420.00 | 398.00 | 405.00 | 0.7M |
| 2025-02-13 | 418.00 | 423.00 | 404.00 | 417.00 | 0.5M |
| 2025-02-12 | 418.00 | 422.00 | 398.00 | 418.00 | 0.3M |
| 2025-02-11 | 425.00 | 434.00 | 418.00 | 418.00 | 0.5M |
| 2025-02-10 | 440.00 | 440.00 | 416.00 | 425.00 | 0.6M |
| 2025-02-07 | 445.00 | 454.00 | 431.00 | 440.00 | 0.5M |
| 2025-02-06 | 459.00 | 459.00 | 446.00 | 449.00 | 0.2M |
| 2025-02-05 | 456.00 | 457.00 | 442.00 | 456.00 | 0.4M |
| 2025-02-04 | 441.00 | 459.00 | 439.00 | 453.00 | 0.6M |
| 2025-02-03 | 498.00 | 540.00 | 444.00 | 454.00 | 5.5M |
| 2025-01-31 | 469.00 | 497.00 | 448.00 | 470.00 | 0.5M |
| 2025-01-24 | 460.00 | 504.00 | 460.00 | 474.00 | 1.0M |
| 2025-01-23 | 489.00 | 494.00 | 456.00 | 460.00 | 0.9M |
| 2025-01-22 | 505.00 | 513.00 | 481.00 | 489.00 | 0.6M |
| 2025-01-21 | 516.00 | 524.00 | 505.00 | 507.00 | 0.3M |
| 2025-01-20 | 525.00 | 536.00 | 513.00 | 519.00 | 0.4M |
| 2025-01-17 | 526.00 | 532.00 | 514.00 | 525.00 | 0.3M |
| 2025-01-16 | 530.00 | 550.00 | 521.00 | 526.00 | 0.4M |
| 2025-01-15 | 521.00 | 551.00 | 515.00 | 528.00 | 1.4M |
| 2025-01-14 | 513.00 | 521.00 | 501.00 | 509.00 | 0.2M |
| 2025-01-13 | 523.00 | 523.00 | 481.00 | 515.00 | 0.5M |
| 2025-01-10 | 523.00 | 533.00 | 503.00 | 523.00 | 0.6M |
| 2025-01-09 | 527.00 | 536.00 | 515.00 | 523.00 | 0.4M |
| 2025-01-08 | 536.00 | 539.00 | 523.00 | 523.00 | 0.4M |
| 2025-01-07 | 531.00 | 540.00 | 517.00 | 536.00 | 0.5M |
| 2025-01-06 | 527.00 | 535.00 | 519.00 | 531.00 | 0.5M |
| 2025-01-03 | 533.00 | 538.00 | 509.00 | 520.00 | 0.8M |
| 2025-01-02 | 510.00 | 537.00 | 495.00 | 532.00 | 1.0M |