282.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 285.50 | 286.00 | 285.00 | 285.00 | 0.1K |
| 09:05 | 286.50 | 286.50 | 286.50 | 286.50 | 0.0K |
| 09:15 | 285.00 | 285.00 | 285.00 | 285.00 | 0.0K |
| 09:20 | 283.50 | 283.50 | 283.50 | 283.50 | 0.1K |
| 09:25 | 285.00 | 285.00 | 282.50 | 282.50 | 0.0K |
| 09:30 | 282.50 | 282.50 | 282.50 | 282.50 | 0.0K |
| 09:50 | 284.00 | 284.00 | 284.00 | 284.00 | 0.0K |
| 10:00 | 284.00 | 284.00 | 284.00 | 284.00 | 0.0K |
| 10:05 | 284.00 | 284.00 | 284.00 | 284.00 | 0.0K |
| 10:10 | 284.00 | 284.00 | 284.00 | 284.00 | 0.0K |
| 10:35 | 285.00 | 285.00 | 285.00 | 285.00 | 0.0K |
| 10:55 | 285.00 | 285.00 | 285.00 | 285.00 | 0.0K |
| 11:00 | 285.00 | 285.00 | 285.00 | 285.00 | 0.0K |
| 11:05 | 283.00 | 283.00 | 283.00 | 283.00 | 0.0K |
| 11:10 | 285.00 | 285.00 | 285.00 | 285.00 | 0.0K |
| 11:25 | 283.00 | 283.00 | 283.00 | 283.00 | 0.1K |
| 11:45 | 283.00 | 283.00 | 283.00 | 283.00 | 0.0K |
| 11:50 | 284.00 | 284.00 | 284.00 | 284.00 | 0.0K |
| 11:55 | 282.50 | 282.50 | 282.50 | 282.50 | 0.0K |
| 12:00 | 284.00 | 284.00 | 284.00 | 284.00 | 0.0K |
| 12:20 | 282.50 | 282.50 | 282.50 | 282.50 | 0.0K |
| 12:35 | 282.00 | 282.00 | 282.00 | 282.00 | 0.0K |
| 12:50 | 283.00 | 283.00 | 283.00 | 283.00 | 0.0K |
| 13:30 | 282.00 | 282.00 | 282.00 | 282.00 | 0.0K |
| 13:35 | 284.00 | 284.00 | 284.00 | 284.00 | 0.0K |
| 14:30 | 283.00 | 283.00 | 283.00 | 283.00 | 0.0K |
| 14:35 | 283.00 | 283.00 | 283.00 | 283.00 | 0.0K |
| 14:55 | 282.00 | 282.00 | 282.00 | 282.00 | 0.0K |
| 15:20 | 282.00 | 282.00 | 282.00 | 282.00 | 0.1K |
| 15:30 | 283.00 | 283.00 | 283.00 | 283.00 | 0.0K |
| 15:35 | 283.00 | 283.00 | 283.00 | 283.00 | 0.0K |
| 15:45 | 283.00 | 284.00 | 283.00 | 284.00 | 0.1K |
| 16:15 | 282.50 | 282.50 | 282.50 | 282.50 | 0.0K |
| 16:20 | 281.50 | 281.50 | 281.50 | 281.50 | 0.0K |
| 16:25 | 283.50 | 283.50 | 283.50 | 283.50 | 0.0K |
| 16:35 | 282.50 | 282.50 | 282.50 | 282.50 | 0.0K |
| 16:40 | 284.00 | 284.00 | 284.00 | 284.00 | 0.0K |
| 16:45 | 281.50 | 281.50 | 281.50 | 281.50 | 0.0K |
| 17:00 | 284.00 | 284.00 | 284.00 | 284.00 | 0.2K |
| 17:05 | 284.00 | 284.00 | 284.00 | 284.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 285.00 | 287.50 | 281.00 | 282.00 | 0.0M |
| 2025-09-25 | 284.00 | 285.00 | 281.50 | 283.00 | 0.0M |
| 2025-09-24 | 285.50 | 286.50 | 281.50 | 284.00 | 0.0M |
| 2025-09-23 | 283.00 | 287.50 | 282.50 | 286.00 | 0.0M |
| 2025-09-22 | 281.50 | 282.00 | 279.50 | 280.50 | 0.0M |
| 2025-09-19 | 281.50 | 283.50 | 276.00 | 282.00 | 0.0M |
| 2025-09-18 | 280.00 | 282.00 | 278.50 | 282.00 | 0.0M |
| 2025-09-17 | 283.50 | 284.00 | 277.50 | 278.50 | 0.0M |
| 2025-09-16 | 285.00 | 286.00 | 280.50 | 282.00 | 0.0M |
| 2025-09-15 | 282.50 | 285.50 | 278.50 | 285.00 | 0.0M |
| 2025-09-12 | 284.00 | 288.50 | 282.50 | 283.50 | 0.0M |
| 2025-09-11 | 283.50 | 286.00 | 279.00 | 282.50 | 0.0M |
| 2025-09-10 | 276.00 | 283.00 | 273.50 | 278.50 | 0.0M |
| 2025-09-09 | 284.00 | 286.50 | 276.50 | 279.00 | 0.0M |
| 2025-09-08 | 284.00 | 289.00 | 282.00 | 283.50 | 0.0M |
| 2025-09-05 | 290.00 | 290.00 | 283.50 | 284.00 | 0.0M |
| 2025-09-04 | 280.00 | 289.50 | 278.50 | 289.00 | 0.0M |
| 2025-09-03 | 275.50 | 282.00 | 273.00 | 276.00 | 0.0M |
| 2025-09-02 | 267.00 | 274.00 | 265.50 | 272.00 | 0.0M |
| 2025-09-01 | 266.00 | 269.00 | 265.00 | 267.00 | 0.0M |
| 2025-08-29 | 269.50 | 272.00 | 265.50 | 266.00 | 0.0M |
| 2025-08-28 | 270.00 | 271.00 | 267.00 | 268.00 | 0.0M |
| 2025-08-27 | 269.00 | 270.00 | 266.50 | 270.00 | 0.0M |
| 2025-08-26 | 269.00 | 269.00 | 265.00 | 266.50 | 0.0M |
| 2025-08-25 | 265.50 | 270.00 | 263.50 | 266.50 | 0.0M |
| 2025-08-22 | 270.00 | 271.50 | 265.00 | 265.50 | 0.0M |
| 2025-08-21 | 273.00 | 273.00 | 269.50 | 270.00 | 0.0M |
| 2025-08-20 | 272.00 | 275.00 | 269.50 | 269.50 | 0.0M |
| 2025-08-19 | 270.00 | 271.50 | 269.00 | 271.50 | 0.0M |
| 2025-08-18 | 270.00 | 271.00 | 267.50 | 270.00 | 0.0M |
| 2025-08-14 | 268.00 | 270.00 | 265.50 | 269.00 | 0.0M |
| 2025-08-13 | 270.00 | 270.00 | 264.50 | 266.50 | 0.0M |
| 2025-08-12 | 270.00 | 272.50 | 267.50 | 270.00 | 0.0M |
| 2025-08-11 | 269.00 | 271.00 | 269.00 | 269.50 | 0.0M |
| 2025-08-08 | 271.00 | 271.00 | 269.00 | 269.50 | 0.0M |
| 2025-08-07 | 273.50 | 273.50 | 269.00 | 271.00 | 0.0M |
| 2025-08-06 | 270.00 | 273.00 | 268.50 | 271.00 | 0.0M |
| 2025-08-05 | 271.50 | 274.50 | 267.50 | 267.50 | 0.0M |
| 2025-08-04 | 273.00 | 275.00 | 267.50 | 270.00 | 0.0M |
| 2025-08-01 | 276.50 | 278.00 | 268.50 | 272.50 | 0.0M |
| 2025-07-31 | 281.50 | 282.00 | 274.50 | 275.50 | 0.0M |
| 2025-07-30 | 281.00 | 285.00 | 278.00 | 278.00 | 0.0M |
| 2025-07-29 | 280.00 | 283.00 | 276.50 | 280.00 | 0.0M |
| 2025-07-28 | 281.00 | 288.00 | 279.00 | 279.00 | 0.0M |
| 2025-07-25 | 283.00 | 283.50 | 278.00 | 280.00 | 0.0M |
| 2025-07-24 | 284.00 | 288.00 | 277.50 | 283.00 | 0.0M |
| 2025-07-23 | 288.50 | 288.50 | 282.00 | 284.00 | 0.0M |
| 2025-07-22 | 287.00 | 291.00 | 281.50 | 284.00 | 0.0M |
| 2025-07-21 | 293.50 | 293.50 | 290.00 | 290.00 | 0.0M |
| 2025-07-18 | 299.00 | 300.50 | 291.50 | 293.50 | 0.0M |
| 2025-07-17 | 296.00 | 299.00 | 290.50 | 299.00 | 0.0M |
| 2025-07-16 | 289.50 | 299.00 | 288.50 | 296.00 | 0.0M |
| 2025-07-15 | 287.00 | 293.00 | 284.00 | 289.00 | 0.0M |
| 2025-07-14 | 290.00 | 296.00 | 284.00 | 284.00 | 0.0M |
| 2025-07-11 | 288.00 | 293.50 | 288.00 | 290.00 | 0.0M |
| 2025-07-10 | 298.50 | 298.50 | 289.00 | 290.00 | 0.0M |
| 2025-07-09 | 299.00 | 299.00 | 293.00 | 297.50 | 0.0M |
| 2025-07-08 | 298.50 | 299.50 | 296.00 | 298.00 | 0.0M |
| 2025-07-07 | 301.00 | 301.00 | 295.00 | 297.00 | 0.0M |
| 2025-07-04 | 323.00 | 324.50 | 317.00 | 320.00 | 0.0M |
| 2025-07-03 | 321.00 | 322.50 | 318.50 | 322.00 | 0.0M |
| 2025-07-02 | 320.00 | 321.00 | 317.50 | 321.00 | 0.0M |
| 2025-07-01 | 321.00 | 321.50 | 317.00 | 320.00 | 0.0M |
| 2025-06-30 | 318.00 | 325.00 | 317.00 | 321.00 | 0.0M |
| 2025-06-27 | 315.00 | 318.50 | 314.00 | 315.00 | 0.0M |
| 2025-06-26 | 319.00 | 322.50 | 313.50 | 318.00 | 0.0M |
| 2025-06-25 | 320.50 | 322.50 | 297.50 | 315.00 | 0.0M |
| 2025-06-24 | 323.00 | 324.00 | 319.00 | 320.50 | 0.0M |
| 2025-06-23 | 324.00 | 326.50 | 317.50 | 318.50 | 0.0M |
| 2025-06-20 | 320.00 | 324.00 | 320.00 | 324.00 | 0.0M |
| 2025-06-18 | 314.50 | 321.00 | 313.50 | 320.50 | 0.0M |
| 2025-06-17 | 320.00 | 321.00 | 314.50 | 316.00 | 0.0M |
| 2025-06-16 | 322.50 | 322.50 | 320.00 | 321.00 | 0.0M |
| 2025-06-13 | 321.50 | 327.50 | 320.00 | 322.50 | 0.0M |
| 2025-06-12 | 326.50 | 329.00 | 320.00 | 321.00 | 0.0M |
| 2025-06-11 | 328.00 | 330.00 | 326.00 | 329.00 | 0.0M |
| 2025-06-10 | 328.00 | 328.00 | 323.00 | 328.00 | 0.0M |
| 2025-06-09 | 330.00 | 330.50 | 325.50 | 327.50 | 0.0M |
| 2025-06-06 | 333.00 | 334.50 | 327.50 | 330.50 | 0.0M |
| 2025-06-05 | 334.00 | 335.00 | 331.00 | 333.00 | 0.0M |
| 2025-06-04 | 335.00 | 335.00 | 332.00 | 334.00 | 0.0M |
| 2025-06-03 | 332.00 | 339.00 | 331.50 | 332.50 | 0.0M |
| 2025-06-02 | 325.00 | 335.00 | 321.00 | 328.00 | 0.0M |
| 2025-05-30 | 323.00 | 331.00 | 318.50 | 331.00 | 0.0M |
| 2025-05-29 | 327.50 | 333.00 | 320.00 | 322.00 | 0.0M |
| 2025-05-28 | 328.00 | 330.00 | 319.50 | 319.50 | 0.0M |
| 2025-05-27 | 333.00 | 334.00 | 324.50 | 326.00 | 0.0M |
| 2025-05-26 | 324.00 | 335.00 | 322.50 | 332.00 | 0.0M |
| 2025-05-23 | 313.50 | 324.50 | 312.50 | 319.00 | 0.0M |
| 2025-05-22 | 308.00 | 318.00 | 301.00 | 311.50 | 0.0M |
| 2025-05-21 | 314.50 | 315.00 | 306.00 | 308.50 | 0.0M |
| 2025-05-20 | 307.50 | 314.50 | 307.50 | 314.50 | 0.0M |
| 2025-05-19 | 305.00 | 309.50 | 302.00 | 307.00 | 0.0M |
| 2025-05-16 | 304.00 | 304.50 | 298.50 | 302.00 | 0.0M |
| 2025-05-15 | 299.00 | 303.50 | 293.50 | 303.50 | 0.0M |
| 2025-05-14 | 303.50 | 304.00 | 297.00 | 299.00 | 0.0M |
| 2025-05-13 | 300.50 | 304.00 | 299.00 | 301.50 | 0.0M |
| 2025-05-12 | 303.00 | 304.50 | 298.00 | 301.50 | 0.0M |
| 2025-05-09 | 305.00 | 305.00 | 299.00 | 303.00 | 0.0M |
| 2025-05-08 | 304.00 | 306.00 | 299.00 | 304.00 | 0.0M |
| 2025-05-07 | 308.50 | 308.50 | 302.50 | 304.00 | 0.0M |
| 2025-05-06 | 307.00 | 307.50 | 298.00 | 307.00 | 0.0M |
| 2025-05-05 | 308.00 | 309.00 | 303.00 | 307.00 | 0.0M |
| 2025-05-02 | 303.00 | 307.00 | 300.00 | 307.00 | 0.0M |
| 2025-04-30 | 302.00 | 307.50 | 301.00 | 303.50 | 0.0M |
| 2025-04-29 | 304.00 | 308.00 | 303.00 | 307.00 | 0.0M |
| 2025-04-28 | 299.00 | 304.50 | 293.00 | 303.00 | 0.0M |
| 2025-04-25 | 288.00 | 298.00 | 286.00 | 296.00 | 0.0M |
| 2025-04-24 | 290.00 | 293.50 | 285.00 | 288.00 | 0.0M |
| 2025-04-23 | 280.00 | 289.00 | 280.00 | 288.50 | 0.0M |
| 2025-04-22 | 278.50 | 281.50 | 278.50 | 278.50 | 0.0M |
| 2025-04-17 | 282.00 | 282.00 | 277.00 | 278.50 | 0.0M |
| 2025-04-16 | 281.00 | 281.00 | 277.00 | 280.50 | 0.0M |
| 2025-04-15 | 283.00 | 283.00 | 276.50 | 280.00 | 0.0M |
| 2025-04-14 | 280.00 | 282.00 | 277.50 | 279.50 | 0.0M |
| 2025-04-11 | 281.00 | 283.00 | 278.50 | 280.00 | 0.0M |
| 2025-04-10 | 283.00 | 284.50 | 276.00 | 281.00 | 0.0M |
| 2025-04-09 | 279.50 | 281.00 | 273.00 | 273.50 | 0.0M |
| 2025-04-08 | 274.00 | 284.00 | 274.00 | 280.50 | 0.0M |
| 2025-04-07 | 270.00 | 274.00 | 262.00 | 272.50 | 0.0M |
| 2025-04-04 | 276.00 | 279.00 | 271.00 | 279.00 | 0.0M |
| 2025-04-03 | 279.50 | 282.50 | 275.50 | 279.00 | 0.0M |
| 2025-04-02 | 284.50 | 284.50 | 279.50 | 280.00 | 0.0M |
| 2025-04-01 | 275.00 | 284.50 | 274.00 | 280.00 | 0.0M |
| 2025-03-31 | 278.00 | 278.00 | 273.00 | 275.00 | 0.0M |
| 2025-03-28 | 280.00 | 280.00 | 276.00 | 279.50 | 0.0M |
| 2025-03-27 | 282.00 | 282.00 | 276.50 | 277.00 | 0.0M |
| 2025-03-26 | 279.50 | 280.00 | 276.50 | 278.00 | 0.0M |
| 2025-03-25 | 280.50 | 285.00 | 279.00 | 279.00 | 0.0M |
| 2025-03-24 | 280.00 | 283.00 | 279.00 | 280.50 | 0.0M |
| 2025-03-21 | 280.00 | 281.00 | 279.00 | 280.00 | 0.0M |
| 2025-03-20 | 282.50 | 283.00 | 277.50 | 279.00 | 0.0M |
| 2025-03-19 | 284.00 | 288.50 | 283.00 | 285.50 | 0.0M |
| 2025-03-18 | 288.00 | 288.00 | 283.00 | 284.00 | 0.0M |
| 2025-03-17 | 285.00 | 290.00 | 285.00 | 285.00 | 0.0M |
| 2025-03-14 | 290.00 | 296.50 | 287.50 | 290.00 | 0.0M |
| 2025-03-13 | 286.00 | 295.00 | 275.00 | 290.00 | 0.0M |
| 2025-03-12 | 287.00 | 290.00 | 285.00 | 287.00 | 0.0M |
| 2025-03-11 | 285.00 | 287.00 | 283.50 | 287.00 | 0.0M |
| 2025-03-10 | 292.00 | 293.00 | 283.00 | 287.00 | 0.0M |
| 2025-03-07 | 294.50 | 298.00 | 289.50 | 293.00 | 0.0M |
| 2025-03-06 | 296.00 | 298.00 | 287.00 | 292.50 | 0.0M |
| 2025-03-05 | 292.50 | 303.00 | 292.50 | 292.50 | 0.0M |
| 2025-03-04 | 302.50 | 303.00 | 272.50 | 292.50 | 0.0M |
| 2025-03-03 | 305.50 | 310.50 | 297.50 | 305.00 | 0.0M |
| 2025-02-28 | 305.00 | 311.00 | 305.00 | 305.50 | 0.0M |
| 2025-02-27 | 313.00 | 313.00 | 306.50 | 309.00 | 0.0M |
| 2025-02-26 | 310.50 | 313.00 | 308.00 | 313.00 | 0.0M |
| 2025-02-25 | 315.00 | 315.00 | 309.00 | 310.50 | 0.0M |
| 2025-02-24 | 313.00 | 315.00 | 310.50 | 315.00 | 0.0M |
| 2025-02-21 | 313.00 | 314.50 | 310.50 | 313.50 | 0.0M |
| 2025-02-20 | 306.00 | 313.00 | 305.00 | 313.00 | 0.0M |
| 2025-02-19 | 313.00 | 313.00 | 307.00 | 307.00 | 0.0M |
| 2025-02-18 | 315.00 | 315.00 | 310.50 | 312.50 | 0.0M |
| 2025-02-17 | 314.00 | 315.00 | 312.00 | 314.50 | 0.0M |
| 2025-02-14 | 315.00 | 315.00 | 310.50 | 313.00 | 0.0M |
| 2025-02-13 | 314.50 | 314.50 | 310.00 | 310.00 | 0.0M |
| 2025-02-12 | 315.00 | 315.00 | 309.00 | 313.50 | 0.0M |
| 2025-02-11 | 312.00 | 315.00 | 311.00 | 314.50 | 0.0M |
| 2025-02-10 | 306.00 | 313.00 | 306.00 | 311.00 | 0.0M |
| 2025-02-07 | 302.50 | 307.00 | 300.00 | 304.00 | 0.0M |
| 2025-02-06 | 302.00 | 307.50 | 298.50 | 298.50 | 0.0M |
| 2025-02-05 | 305.50 | 307.00 | 300.00 | 301.50 | 0.0M |
| 2025-02-04 | 303.50 | 305.00 | 297.50 | 305.00 | 0.0M |
| 2025-02-03 | 304.00 | 309.00 | 301.00 | 303.50 | 0.0M |
| 2025-01-31 | 314.00 | 314.00 | 308.00 | 308.50 | 0.0M |
| 2025-01-30 | 312.00 | 314.00 | 305.00 | 314.00 | 0.0M |
| 2025-01-29 | 310.00 | 313.00 | 305.00 | 307.00 | 0.0M |
| 2025-01-28 | 309.00 | 315.00 | 304.50 | 310.00 | 0.0M |
| 2025-01-27 | 300.50 | 312.00 | 300.00 | 309.00 | 0.0M |
| 2025-01-24 | 293.50 | 307.00 | 293.50 | 303.00 | 0.0M |
| 2025-01-23 | 296.50 | 296.50 | 291.00 | 293.00 | 0.0M |
| 2025-01-22 | 294.00 | 296.00 | 290.00 | 296.00 | 0.0M |
| 2025-01-21 | 296.00 | 299.00 | 292.50 | 294.00 | 0.0M |
| 2025-01-20 | 300.00 | 300.50 | 297.00 | 297.50 | 0.0M |
| 2025-01-17 | 302.00 | 303.00 | 297.50 | 300.00 | 0.0M |
| 2025-01-16 | 294.00 | 301.00 | 294.00 | 300.00 | 0.0M |
| 2025-01-15 | 299.50 | 299.50 | 293.50 | 298.50 | 0.0M |
| 2025-01-14 | 299.50 | 300.00 | 295.00 | 300.00 | 0.0M |
| 2025-01-13 | 305.00 | 305.00 | 294.50 | 299.00 | 0.0M |
| 2025-01-10 | 293.50 | 305.00 | 291.50 | 300.50 | 0.0M |
| 2025-01-09 | 293.00 | 295.00 | 287.00 | 287.50 | 0.0M |
| 2025-01-08 | 292.50 | 295.00 | 287.50 | 293.00 | 0.0M |
| 2025-01-07 | 286.00 | 293.50 | 286.00 | 292.50 | 0.0M |
| 2025-01-03 | 284.00 | 288.00 | 283.00 | 286.00 | 0.0M |
| 2025-01-02 | 278.00 | 284.00 | 278.00 | 284.00 | 0.0M |