| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
267.80 |
268.20 |
264.80 |
267.40 |
537.6K |
| 09:35 |
267.40 |
267.40 |
265.40 |
267.00 |
215.7K |
| 09:40 |
267.00 |
267.00 |
264.20 |
264.20 |
284.3K |
| 09:45 |
264.40 |
264.40 |
262.60 |
262.80 |
468.4K |
| 09:50 |
262.60 |
263.20 |
261.00 |
261.00 |
615.5K |
| 09:55 |
261.00 |
263.60 |
261.00 |
262.80 |
416.9K |
| 10:00 |
263.00 |
263.80 |
262.80 |
263.40 |
362.3K |
| 10:05 |
263.40 |
263.40 |
262.20 |
262.20 |
325.4K |
| 10:10 |
262.20 |
262.80 |
261.80 |
262.40 |
371.5K |
| 10:15 |
262.40 |
262.80 |
262.00 |
262.40 |
260.2K |
| 10:20 |
262.60 |
262.60 |
259.60 |
259.60 |
607.4K |
| 10:25 |
259.60 |
259.60 |
258.60 |
259.40 |
516.2K |
| 10:30 |
259.20 |
259.80 |
258.20 |
259.20 |
311.4K |
| 10:35 |
259.20 |
260.20 |
259.00 |
259.40 |
242.6K |
| 10:40 |
259.60 |
260.20 |
258.60 |
260.20 |
247.5K |
| 10:45 |
260.00 |
260.40 |
259.40 |
260.20 |
207.1K |
| 10:50 |
260.20 |
260.40 |
259.20 |
259.20 |
121.7K |
| 10:55 |
259.40 |
260.20 |
258.80 |
260.20 |
178.8K |
| 11:00 |
260.00 |
260.20 |
258.80 |
259.00 |
126.6K |
| 11:05 |
259.20 |
260.60 |
259.20 |
260.20 |
159.3K |
| 11:10 |
260.40 |
260.40 |
259.20 |
259.60 |
129.6K |
| 11:15 |
259.40 |
260.20 |
259.40 |
260.00 |
150.1K |
| 11:20 |
260.20 |
260.60 |
260.00 |
260.00 |
97.1K |
| 11:25 |
260.20 |
260.20 |
259.20 |
259.20 |
76.0K |
| 11:30 |
259.40 |
259.40 |
258.60 |
258.60 |
116.4K |
| 11:35 |
258.60 |
259.20 |
258.60 |
259.00 |
114.0K |
| 11:40 |
259.00 |
259.80 |
258.80 |
259.80 |
96.7K |
| 11:45 |
259.80 |
259.80 |
259.60 |
259.80 |
48.8K |
| 11:50 |
259.60 |
260.40 |
259.60 |
260.20 |
82.6K |
| 11:55 |
260.20 |
260.40 |
260.00 |
260.00 |
30.4K |
| 13:00 |
260.40 |
260.80 |
259.80 |
260.60 |
190.7K |
| 13:05 |
260.60 |
260.80 |
259.80 |
259.80 |
102.0K |
| 13:10 |
259.80 |
259.80 |
259.00 |
259.00 |
87.7K |
| 13:15 |
259.00 |
259.00 |
258.00 |
258.00 |
271.0K |
| 13:20 |
258.20 |
259.00 |
257.80 |
258.40 |
448.3K |
| 13:25 |
258.40 |
259.80 |
258.40 |
259.80 |
152.4K |
| 13:30 |
259.80 |
259.80 |
258.60 |
259.40 |
346.0K |
| 13:35 |
259.40 |
260.80 |
259.20 |
260.80 |
139.6K |
| 13:40 |
260.80 |
261.40 |
260.20 |
260.20 |
139.6K |
| 13:45 |
260.20 |
260.40 |
259.80 |
259.80 |
103.3K |
| 13:50 |
259.80 |
260.20 |
259.60 |
260.00 |
163.6K |
| 13:55 |
260.20 |
261.40 |
259.80 |
261.00 |
157.8K |
| 14:00 |
261.20 |
261.20 |
260.40 |
260.60 |
101.6K |
| 14:05 |
260.60 |
262.40 |
260.40 |
262.40 |
220.7K |
| 14:10 |
262.20 |
263.80 |
262.00 |
263.80 |
219.4K |
| 14:15 |
264.00 |
264.40 |
263.00 |
263.00 |
169.7K |
| 14:20 |
263.20 |
263.20 |
262.20 |
262.20 |
95.0K |
| 14:25 |
262.40 |
262.80 |
262.20 |
262.60 |
87.6K |
| 14:30 |
262.80 |
262.80 |
262.40 |
262.60 |
64.2K |
| 14:35 |
262.60 |
262.80 |
262.20 |
262.80 |
114.1K |
| 14:40 |
262.60 |
263.00 |
262.40 |
263.00 |
147.8K |
| 14:45 |
263.00 |
263.20 |
262.60 |
262.80 |
94.4K |
| 14:50 |
262.60 |
263.20 |
262.60 |
263.20 |
95.8K |
| 14:55 |
263.00 |
263.20 |
262.00 |
262.20 |
84.8K |
| 15:00 |
262.00 |
263.20 |
262.00 |
263.20 |
93.3K |
| 15:05 |
263.00 |
263.20 |
263.00 |
263.20 |
64.4K |
| 15:10 |
263.00 |
263.80 |
263.00 |
263.80 |
128.4K |
| 15:15 |
263.60 |
263.80 |
263.40 |
263.60 |
55.1K |
| 15:20 |
263.60 |
264.00 |
263.40 |
263.80 |
141.8K |
| 15:25 |
263.60 |
263.80 |
263.60 |
263.60 |
67.5K |
| 15:30 |
263.80 |
264.40 |
263.60 |
264.40 |
143.8K |
| 15:35 |
264.20 |
264.40 |
264.20 |
264.40 |
72.6K |
| 15:40 |
264.20 |
264.40 |
264.00 |
264.20 |
84.6K |
| 15:45 |
264.00 |
264.40 |
264.00 |
264.20 |
151.8K |
| 15:50 |
264.20 |
264.20 |
264.00 |
264.20 |
137.8K |
| 15:55 |
264.20 |
264.20 |
264.00 |
264.00 |
441.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
261.20 |
273.40 |
257.20 |
266.00 |
13.7M |
| 2025-09-25 |
256.00 |
264.00 |
252.80 |
261.80 |
8.0M |
| 2025-09-24 |
264.00 |
265.60 |
255.00 |
258.80 |
11.0M |
| 2025-09-23 |
267.80 |
268.20 |
257.80 |
264.00 |
12.9M |
| 2025-09-22 |
273.00 |
280.40 |
266.40 |
267.60 |
15.3M |
| 2025-09-19 |
261.20 |
273.80 |
261.00 |
271.40 |
19.0M |
| 2025-09-18 |
255.80 |
267.40 |
255.40 |
267.20 |
23.1M |
| 2025-09-17 |
256.40 |
258.80 |
251.60 |
255.40 |
12.7M |
| 2025-09-16 |
259.00 |
261.00 |
254.60 |
256.40 |
12.7M |
| 2025-09-15 |
268.80 |
268.80 |
252.00 |
259.00 |
34.5M |
| 2025-09-12 |
276.20 |
284.60 |
270.60 |
276.80 |
18.2M |
| 2025-09-11 |
275.00 |
279.20 |
269.80 |
273.40 |
15.2M |
| 2025-09-10 |
288.20 |
288.80 |
268.00 |
275.20 |
29.4M |
| 2025-09-09 |
287.80 |
292.20 |
283.80 |
288.20 |
10.3M |
| 2025-09-08 |
304.00 |
305.80 |
282.20 |
287.60 |
31.9M |
| 2025-09-05 |
306.60 |
309.60 |
301.00 |
309.60 |
20.1M |
| 2025-09-04 |
314.40 |
314.40 |
302.60 |
306.60 |
8.1M |
| 2025-09-03 |
316.20 |
316.20 |
306.40 |
314.40 |
5.5M |
| 2025-09-02 |
308.40 |
314.80 |
302.40 |
309.00 |
6.0M |
| 2025-09-01 |
318.20 |
319.40 |
301.00 |
308.40 |
14.4M |
| 2025-08-29 |
330.00 |
331.60 |
318.00 |
322.40 |
7.1M |
| 2025-08-28 |
322.00 |
325.00 |
314.00 |
324.40 |
8.2M |
| 2025-08-27 |
336.80 |
339.60 |
319.60 |
322.20 |
10.5M |
| 2025-08-26 |
326.80 |
339.80 |
324.20 |
335.40 |
11.7M |
| 2025-08-25 |
330.00 |
331.00 |
316.40 |
326.60 |
11.4M |
| 2025-08-22 |
320.80 |
328.00 |
310.00 |
320.40 |
9.0M |
| 2025-08-21 |
320.80 |
324.60 |
314.00 |
319.80 |
12.1M |
| 2025-08-20 |
275.00 |
319.40 |
267.60 |
316.00 |
38.3M |
| 2025-08-19 |
284.80 |
285.60 |
273.00 |
280.80 |
8.4M |
| 2025-08-18 |
275.00 |
287.00 |
268.00 |
284.80 |
10.7M |
| 2025-08-15 |
272.40 |
274.80 |
267.00 |
271.40 |
4.4M |
| 2025-08-14 |
270.00 |
276.80 |
266.80 |
272.40 |
5.0M |
| 2025-08-13 |
267.40 |
272.60 |
263.80 |
268.00 |
7.9M |
| 2025-08-12 |
272.00 |
274.00 |
261.00 |
266.00 |
6.7M |
| 2025-08-11 |
277.60 |
280.40 |
266.80 |
271.20 |
6.4M |
| 2025-08-08 |
280.00 |
285.60 |
275.00 |
278.00 |
5.4M |
| 2025-08-07 |
279.80 |
293.40 |
275.00 |
278.80 |
17.1M |
| 2025-08-06 |
258.00 |
279.80 |
257.00 |
277.00 |
19.5M |
| 2025-08-05 |
252.00 |
257.00 |
249.60 |
256.80 |
5.9M |
| 2025-08-04 |
244.60 |
253.00 |
241.60 |
251.00 |
8.2M |
| 2025-08-01 |
245.60 |
247.20 |
235.40 |
243.20 |
10.0M |
| 2025-07-31 |
253.40 |
257.20 |
243.00 |
246.00 |
12.5M |
| 2025-07-30 |
261.80 |
261.80 |
252.80 |
256.60 |
7.6M |
| 2025-07-29 |
248.00 |
262.00 |
247.60 |
261.80 |
13.2M |
| 2025-07-28 |
247.80 |
249.60 |
243.00 |
247.20 |
5.1M |
| 2025-07-25 |
253.00 |
255.80 |
245.00 |
245.20 |
6.2M |
| 2025-07-24 |
242.40 |
255.00 |
240.00 |
253.00 |
13.2M |
| 2025-07-23 |
251.20 |
251.40 |
239.80 |
242.40 |
14.6M |
| 2025-07-22 |
250.00 |
251.00 |
243.20 |
250.60 |
8.0M |
| 2025-07-21 |
248.00 |
252.60 |
244.20 |
245.40 |
9.0M |
| 2025-07-18 |
248.00 |
251.60 |
243.80 |
245.80 |
11.3M |
| 2025-07-17 |
252.60 |
254.20 |
240.40 |
250.40 |
18.1M |
| 2025-07-16 |
261.00 |
271.80 |
245.20 |
252.60 |
32.1M |
| 2025-07-15 |
262.80 |
265.40 |
256.40 |
263.20 |
7.1M |
| 2025-07-14 |
254.60 |
262.00 |
252.00 |
260.40 |
8.0M |
| 2025-07-11 |
267.00 |
271.00 |
250.40 |
254.60 |
15.0M |
| 2025-07-10 |
266.80 |
272.00 |
263.20 |
265.60 |
5.2M |
| 2025-07-09 |
268.80 |
268.80 |
263.20 |
266.80 |
4.8M |
| 2025-07-08 |
259.60 |
271.80 |
259.00 |
269.60 |
11.4M |
| 2025-07-07 |
254.80 |
259.60 |
252.00 |
259.00 |
6.9M |
| 2025-07-04 |
249.20 |
254.80 |
245.20 |
253.00 |
8.9M |
| 2025-07-03 |
260.80 |
260.80 |
245.20 |
249.60 |
14.9M |
| 2025-07-02 |
268.00 |
269.60 |
257.00 |
258.20 |
10.7M |
| 2025-06-30 |
257.40 |
268.00 |
251.60 |
266.60 |
14.2M |
| 2025-06-27 |
256.80 |
259.80 |
250.20 |
257.80 |
8.9M |
| 2025-06-26 |
247.40 |
257.80 |
245.80 |
253.00 |
10.2M |
| 2025-06-25 |
255.00 |
259.80 |
247.00 |
247.40 |
14.4M |
| 2025-06-24 |
250.00 |
253.60 |
240.80 |
252.20 |
18.5M |
| 2025-06-23 |
235.00 |
249.00 |
229.20 |
244.20 |
27.5M |
| 2025-06-20 |
233.20 |
246.00 |
232.20 |
239.60 |
41.0M |
| 2025-06-19 |
262.80 |
263.40 |
245.00 |
248.60 |
25.4M |
| 2025-06-18 |
253.00 |
263.00 |
251.20 |
262.60 |
16.9M |
| 2025-06-17 |
276.00 |
276.00 |
255.40 |
258.40 |
23.7M |
| 2025-06-16 |
273.80 |
277.20 |
258.60 |
275.00 |
18.1M |
| 2025-06-13 |
267.00 |
276.20 |
263.60 |
272.60 |
16.5M |
| 2025-06-12 |
273.80 |
283.40 |
266.60 |
266.80 |
26.4M |
| 2025-06-11 |
261.60 |
269.80 |
250.20 |
269.80 |
18.3M |
| 2025-06-10 |
253.00 |
262.00 |
250.60 |
258.80 |
14.8M |
| 2025-06-09 |
251.20 |
253.00 |
242.00 |
250.80 |
12.3M |
| 2025-06-06 |
243.20 |
248.60 |
239.40 |
244.80 |
9.7M |
| 2025-06-05 |
249.00 |
252.60 |
238.00 |
243.00 |
18.0M |
| 2025-06-04 |
234.00 |
248.80 |
234.00 |
246.00 |
14.5M |
| 2025-06-03 |
231.00 |
235.60 |
225.20 |
234.00 |
12.4M |
| 2025-06-02 |
223.60 |
233.00 |
222.20 |
230.00 |
6.5M |
| 2025-05-30 |
225.00 |
228.40 |
218.00 |
220.40 |
13.0M |
| 2025-05-29 |
218.00 |
226.00 |
218.00 |
225.00 |
10.9M |
| 2025-05-28 |
235.00 |
235.00 |
216.00 |
216.60 |
20.3M |
| 2025-05-27 |
220.00 |
235.00 |
219.00 |
233.20 |
12.3M |
| 2025-05-26 |
223.00 |
229.00 |
219.80 |
221.20 |
8.0M |
| 2025-05-23 |
226.00 |
227.60 |
216.00 |
219.80 |
8.3M |
| 2025-05-22 |
217.40 |
229.00 |
214.00 |
223.20 |
13.6M |
| 2025-05-21 |
211.00 |
220.00 |
211.00 |
216.00 |
13.3M |
| 2025-05-20 |
207.20 |
212.20 |
205.60 |
208.20 |
8.8M |
| 2025-05-19 |
190.50 |
207.80 |
190.50 |
207.00 |
11.9M |
| 2025-05-16 |
195.20 |
198.50 |
192.50 |
195.70 |
5.1M |
| 2025-05-15 |
194.50 |
200.80 |
192.90 |
196.80 |
9.9M |
| 2025-05-14 |
194.40 |
196.00 |
190.00 |
193.70 |
6.1M |
| 2025-05-13 |
186.80 |
194.00 |
185.20 |
192.80 |
9.1M |
| 2025-05-12 |
192.40 |
195.50 |
182.50 |
187.00 |
11.9M |
| 2025-05-09 |
181.30 |
192.00 |
179.40 |
191.10 |
12.9M |
| 2025-05-08 |
183.30 |
188.00 |
176.80 |
179.00 |
20.4M |
| 2025-05-07 |
194.50 |
195.80 |
182.90 |
184.50 |
21.7M |
| 2025-05-06 |
198.00 |
198.60 |
188.20 |
195.10 |
10.2M |
| 2025-05-02 |
191.10 |
198.00 |
188.80 |
197.70 |
5.3M |
| 2025-04-30 |
197.90 |
199.00 |
190.40 |
193.80 |
16.0M |
| 2025-04-29 |
196.00 |
198.20 |
191.30 |
197.90 |
10.7M |
| 2025-04-28 |
175.50 |
195.00 |
175.50 |
193.00 |
23.3M |
| 2025-04-25 |
182.50 |
184.40 |
169.60 |
172.30 |
15.7M |
| 2025-04-24 |
179.70 |
185.70 |
176.50 |
180.10 |
10.4M |
| 2025-04-23 |
184.00 |
188.00 |
171.60 |
178.50 |
21.7M |
| 2025-04-22 |
164.50 |
176.40 |
164.20 |
175.90 |
13.7M |
| 2025-04-17 |
156.70 |
167.70 |
156.70 |
164.50 |
11.9M |
| 2025-04-16 |
163.00 |
163.20 |
152.90 |
159.20 |
14.4M |
| 2025-04-15 |
162.50 |
165.60 |
160.30 |
164.70 |
9.3M |
| 2025-04-14 |
153.70 |
161.80 |
152.00 |
159.10 |
14.6M |
| 2025-04-11 |
142.20 |
152.80 |
141.10 |
149.50 |
13.5M |
| 2025-04-10 |
148.00 |
149.30 |
141.60 |
143.80 |
15.2M |
| 2025-04-09 |
126.00 |
139.80 |
118.80 |
137.60 |
31.1M |
| 2025-04-08 |
132.00 |
140.80 |
127.00 |
133.10 |
25.8M |
| 2025-04-07 |
138.50 |
145.60 |
123.40 |
126.90 |
48.9M |
| 2025-04-03 |
158.80 |
166.20 |
156.70 |
162.60 |
12.1M |
| 2025-04-02 |
162.50 |
167.40 |
160.50 |
163.20 |
9.1M |
| 2025-04-01 |
156.50 |
166.80 |
156.50 |
164.30 |
17.3M |
| 2025-03-31 |
150.00 |
158.50 |
149.60 |
156.50 |
15.5M |
| 2025-03-28 |
153.50 |
154.70 |
147.80 |
153.20 |
11.9M |
| 2025-03-27 |
149.00 |
160.00 |
144.10 |
153.70 |
30.7M |
| 2025-03-26 |
129.00 |
147.00 |
127.50 |
140.70 |
37.1M |
| 2025-03-25 |
133.50 |
134.50 |
124.40 |
126.90 |
14.2M |
| 2025-03-24 |
134.40 |
138.00 |
130.30 |
135.10 |
7.7M |
| 2025-03-21 |
134.00 |
139.80 |
131.40 |
134.30 |
12.8M |
| 2025-03-20 |
136.60 |
138.00 |
132.50 |
134.00 |
7.5M |
| 2025-03-19 |
132.80 |
137.80 |
131.70 |
136.30 |
8.7M |
| 2025-03-18 |
133.50 |
135.20 |
130.40 |
133.80 |
8.2M |
| 2025-03-17 |
126.40 |
132.50 |
125.80 |
131.30 |
13.6M |
| 2025-03-14 |
118.90 |
125.00 |
117.20 |
123.10 |
8.7M |
| 2025-03-13 |
118.10 |
122.80 |
116.00 |
118.90 |
8.5M |
| 2025-03-12 |
121.20 |
123.10 |
114.90 |
116.70 |
10.6M |
| 2025-03-11 |
108.60 |
120.70 |
107.00 |
119.60 |
14.1M |
| 2025-03-10 |
115.60 |
116.40 |
110.40 |
112.10 |
5.9M |
| 2025-03-07 |
116.20 |
120.00 |
114.10 |
116.40 |
6.1M |
| 2025-03-06 |
117.10 |
121.00 |
115.50 |
116.20 |
6.8M |
| 2025-03-05 |
109.10 |
117.00 |
109.00 |
116.10 |
10.5M |
| 2025-03-04 |
106.70 |
109.80 |
105.40 |
108.70 |
3.9M |
| 2025-03-03 |
104.20 |
110.90 |
103.90 |
109.80 |
6.4M |
| 2025-02-28 |
107.90 |
110.00 |
102.10 |
104.20 |
8.0M |
| 2025-02-27 |
110.60 |
111.30 |
104.20 |
107.40 |
6.5M |
| 2025-02-26 |
111.00 |
112.50 |
109.10 |
110.40 |
4.2M |
| 2025-02-25 |
105.20 |
112.50 |
105.20 |
109.10 |
6.6M |
| 2025-02-24 |
106.50 |
110.10 |
101.60 |
109.70 |
8.9M |
| 2025-02-21 |
108.00 |
108.30 |
103.20 |
108.10 |
9.2M |
| 2025-02-20 |
109.90 |
111.60 |
104.10 |
104.60 |
7.9M |
| 2025-02-19 |
110.90 |
111.70 |
108.30 |
111.20 |
4.7M |
| 2025-02-18 |
108.90 |
114.50 |
108.90 |
112.50 |
7.3M |
| 2025-02-17 |
110.80 |
112.40 |
107.20 |
108.60 |
6.7M |
| 2025-02-14 |
105.80 |
112.80 |
104.90 |
110.80 |
12.4M |
| 2025-02-13 |
104.50 |
107.00 |
102.90 |
103.30 |
6.4M |
| 2025-02-12 |
105.50 |
107.60 |
102.50 |
104.30 |
6.1M |
| 2025-02-11 |
104.80 |
107.00 |
103.30 |
104.70 |
6.0M |
| 2025-02-10 |
102.50 |
104.50 |
100.00 |
102.30 |
7.1M |
| 2025-02-07 |
99.80 |
103.40 |
98.75 |
101.10 |
4.8M |
| 2025-02-06 |
101.50 |
102.80 |
98.70 |
99.20 |
6.5M |
| 2025-02-05 |
100.20 |
102.90 |
99.05 |
101.30 |
8.4M |
| 2025-02-04 |
92.05 |
103.20 |
92.05 |
103.20 |
8.2M |
| 2025-02-03 |
93.15 |
95.10 |
91.00 |
92.65 |
3.8M |
| 2025-01-28 |
93.65 |
94.00 |
92.15 |
94.00 |
1.0M |
| 2025-01-27 |
91.50 |
94.45 |
91.50 |
93.70 |
3.6M |
| 2025-01-24 |
88.70 |
92.70 |
88.60 |
91.50 |
4.8M |
| 2025-01-23 |
94.00 |
94.60 |
88.35 |
88.70 |
6.2M |
| 2025-01-22 |
92.55 |
95.25 |
91.80 |
93.80 |
5.4M |
| 2025-01-21 |
88.60 |
93.25 |
87.60 |
92.55 |
8.0M |
| 2025-01-20 |
87.90 |
89.60 |
86.75 |
88.00 |
5.1M |
| 2025-01-17 |
85.15 |
88.20 |
84.20 |
87.60 |
6.5M |
| 2025-01-16 |
82.05 |
85.80 |
79.50 |
85.15 |
14.6M |
| 2025-01-15 |
83.20 |
83.80 |
80.65 |
81.80 |
5.5M |
| 2025-01-14 |
84.00 |
84.40 |
81.30 |
83.80 |
8.0M |
| 2025-01-13 |
83.40 |
87.00 |
83.10 |
84.40 |
4.6M |
| 2025-01-10 |
87.00 |
87.00 |
83.20 |
85.30 |
6.9M |
| 2025-01-09 |
85.55 |
87.75 |
84.30 |
87.00 |
6.3M |
| 2025-01-08 |
87.50 |
87.70 |
83.90 |
84.55 |
7.8M |
| 2025-01-07 |
88.50 |
90.55 |
85.80 |
87.90 |
8.4M |
| 2025-01-06 |
94.30 |
94.90 |
88.10 |
88.45 |
8.2M |
| 2025-01-03 |
91.30 |
96.00 |
91.05 |
94.20 |
7.9M |
| 2025-01-02 |
89.80 |
92.80 |
89.25 |
91.15 |
7.3M |