302.00
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 310.00 | 310.00 | 310.00 | 310.00 | 2.3K |
| 09:20 | 310.00 | 310.00 | 308.00 | 308.00 | 3.5K |
| 09:30 | 308.00 | 310.00 | 308.00 | 310.00 | 1.5K |
| 09:45 | 310.00 | 310.00 | 310.00 | 310.00 | 0.2K |
| 09:55 | 308.00 | 308.00 | 308.00 | 308.00 | 17.9K |
| 10:10 | 306.00 | 306.00 | 306.00 | 306.00 | 0.6K |
| 10:15 | 308.00 | 308.00 | 308.00 | 308.00 | 3.0K |
| 10:25 | 308.00 | 308.00 | 308.00 | 308.00 | 5.6K |
| 10:35 | 308.00 | 308.00 | 308.00 | 308.00 | 0.2K |
| 10:45 | 308.00 | 308.00 | 308.00 | 308.00 | 0.1K |
| 11:05 | 308.00 | 308.00 | 306.00 | 306.00 | 20.4K |
| 11:10 | 306.00 | 306.00 | 306.00 | 306.00 | 3.9K |
| 11:25 | 306.00 | 306.00 | 304.00 | 304.00 | 1.1K |
| 11:30 | 306.00 | 306.00 | 306.00 | 306.00 | 1.0K |
| 11:35 | 306.00 | 306.00 | 306.00 | 306.00 | 5.0K |
| 11:40 | 308.00 | 308.00 | 308.00 | 308.00 | 1.2K |
| 13:30 | 306.00 | 306.00 | 306.00 | 306.00 | 1.2K |
| 13:45 | 306.00 | 306.00 | 306.00 | 306.00 | 0.1K |
| 13:50 | 306.00 | 306.00 | 306.00 | 306.00 | 0.3K |
| 13:55 | 306.00 | 306.00 | 306.00 | 306.00 | 3.4K |
| 14:10 | 306.00 | 306.00 | 306.00 | 306.00 | 19.9K |
| 14:15 | 308.00 | 308.00 | 308.00 | 308.00 | 0.1K |
| 14:20 | 308.00 | 308.00 | 308.00 | 308.00 | 0.1K |
| 14:25 | 308.00 | 308.00 | 308.00 | 308.00 | 1.0K |
| 14:30 | 308.00 | 308.00 | 308.00 | 308.00 | 1.4K |
| 14:35 | 308.00 | 308.00 | 308.00 | 308.00 | 0.1K |
| 14:40 | 308.00 | 308.00 | 308.00 | 308.00 | 0.8K |
| 15:00 | 308.00 | 308.00 | 308.00 | 308.00 | 1.0K |
| 15:10 | 304.00 | 304.00 | 304.00 | 304.00 | 0.4K |
| 15:25 | 308.00 | 308.00 | 308.00 | 308.00 | 0.1K |
| 15:30 | 304.00 | 304.00 | 304.00 | 304.00 | 1.0K |
| 15:40 | 304.00 | 306.00 | 304.00 | 306.00 | 6.5K |
| 15:45 | 304.00 | 304.00 | 304.00 | 304.00 | 9.6K |
| 16:00 | 306.00 | 306.00 | 306.00 | 306.00 | 0.9K |
| 16:35 | 306.00 | 306.00 | 306.00 | 306.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-03 | 306.00 | 306.00 | 290.00 | 302.00 | 0.8M |
| 2025-10-02 | 302.00 | 308.00 | 302.00 | 306.00 | 0.3M |
| 2025-10-01 | 306.00 | 308.00 | 302.00 | 302.00 | 0.3M |
| 2025-09-30 | 310.00 | 310.00 | 304.00 | 306.00 | 0.1M |
| 2025-09-29 | 310.00 | 310.00 | 306.00 | 310.00 | 0.1M |
| 2025-09-26 | 310.00 | 312.00 | 302.00 | 310.00 | 0.5M |
| 2025-09-25 | 314.00 | 316.00 | 308.00 | 310.00 | 0.2M |
| 2025-09-24 | 320.00 | 320.00 | 308.00 | 312.00 | 0.4M |
| 2025-09-23 | 326.00 | 326.00 | 314.00 | 320.00 | 0.5M |
| 2025-09-22 | 310.00 | 336.00 | 306.00 | 326.00 | 0.9M |
| 2025-09-19 | 306.00 | 312.00 | 304.00 | 310.00 | 0.3M |
| 2025-09-18 | 332.00 | 332.00 | 306.00 | 306.00 | 0.9M |
| 2025-09-17 | 310.00 | 320.00 | 310.00 | 312.00 | 0.2M |
| 2025-09-16 | 326.00 | 326.00 | 304.00 | 310.00 | 0.3M |
| 2025-09-15 | 300.00 | 312.00 | 300.00 | 310.00 | 0.4M |
| 2025-09-12 | 306.00 | 308.00 | 300.00 | 300.00 | 0.2M |
| 2025-09-11 | 300.00 | 306.00 | 300.00 | 304.00 | 0.3M |
| 2025-09-10 | 302.00 | 306.00 | 298.00 | 300.00 | 0.4M |
| 2025-09-09 | 302.00 | 306.00 | 298.00 | 302.00 | 0.3M |
| 2025-09-08 | 310.00 | 310.00 | 302.00 | 302.00 | 0.3M |
| 2025-09-04 | 312.00 | 316.00 | 304.00 | 310.00 | 0.2M |
| 2025-09-03 | 322.00 | 322.00 | 298.00 | 312.00 | 0.3M |
| 2025-09-02 | 298.00 | 322.00 | 294.00 | 316.00 | 0.6M |
| 2025-09-01 | 266.00 | 302.00 | 266.00 | 290.00 | 0.6M |
| 2025-08-29 | 310.00 | 312.00 | 300.00 | 310.00 | 0.7M |
| 2025-08-28 | 324.00 | 324.00 | 310.00 | 310.00 | 1.1M |
| 2025-08-27 | 322.00 | 326.00 | 316.00 | 324.00 | 0.6M |
| 2025-08-26 | 318.00 | 348.00 | 306.00 | 322.00 | 2.1M |
| 2025-08-25 | 330.00 | 330.00 | 310.00 | 318.00 | 2.0M |
| 2025-08-22 | 340.00 | 354.00 | 326.00 | 330.00 | 1.7M |
| 2025-08-21 | 356.00 | 364.00 | 332.00 | 340.00 | 5.7M |
| 2025-08-20 | 300.00 | 372.00 | 300.00 | 372.00 | 18.9M |
| 2025-08-19 | 288.00 | 300.00 | 284.00 | 298.00 | 0.7M |
| 2025-08-15 | 286.00 | 290.00 | 282.00 | 288.00 | 0.3M |
| 2025-08-14 | 290.00 | 290.00 | 282.00 | 288.00 | 0.3M |
| 2025-08-13 | 298.00 | 298.00 | 274.00 | 288.00 | 2.4M |
| 2025-08-12 | 298.00 | 300.00 | 294.00 | 298.00 | 0.1M |
| 2025-08-11 | 300.00 | 300.00 | 294.00 | 298.00 | 0.1M |
| 2025-08-08 | 302.00 | 302.00 | 294.00 | 298.00 | 0.1M |
| 2025-08-07 | 298.00 | 300.00 | 292.00 | 300.00 | 0.4M |
| 2025-08-06 | 302.00 | 302.00 | 296.00 | 298.00 | 0.2M |
| 2025-08-05 | 304.00 | 304.00 | 294.00 | 300.00 | 0.4M |
| 2025-08-04 | 304.00 | 308.00 | 298.00 | 302.00 | 0.4M |
| 2025-08-01 | 300.00 | 314.00 | 298.00 | 304.00 | 0.3M |
| 2025-07-31 | 300.00 | 318.00 | 294.00 | 300.00 | 0.7M |
| 2025-07-30 | 296.00 | 300.00 | 296.00 | 296.00 | 0.1M |
| 2025-07-29 | 298.00 | 308.00 | 294.00 | 296.00 | 0.3M |
| 2025-07-28 | 300.00 | 304.00 | 292.00 | 298.00 | 0.5M |
| 2025-07-25 | 304.00 | 304.00 | 300.00 | 300.00 | 0.2M |
| 2025-07-24 | 304.00 | 308.00 | 300.00 | 302.00 | 0.1M |
| 2025-07-23 | 304.00 | 306.00 | 298.00 | 304.00 | 0.2M |
| 2025-07-22 | 308.00 | 318.00 | 300.00 | 304.00 | 0.5M |
| 2025-07-21 | 312.00 | 326.00 | 300.00 | 308.00 | 0.5M |
| 2025-07-18 | 322.00 | 322.00 | 306.00 | 312.00 | 0.3M |
| 2025-07-17 | 310.00 | 330.00 | 310.00 | 314.00 | 0.6M |
| 2025-07-16 | 316.00 | 320.00 | 302.00 | 304.00 | 0.4M |
| 2025-07-15 | 318.00 | 324.00 | 306.00 | 312.00 | 0.5M |
| 2025-07-14 | 330.00 | 330.00 | 316.00 | 320.00 | 0.3M |
| 2025-07-11 | 328.00 | 338.00 | 324.00 | 330.00 | 0.3M |
| 2025-07-10 | 328.00 | 336.00 | 320.00 | 330.00 | 0.7M |
| 2025-07-09 | 332.00 | 344.00 | 320.00 | 328.00 | 0.9M |
| 2025-07-08 | 314.00 | 358.00 | 314.00 | 332.00 | 1.6M |
| 2025-07-07 | 324.00 | 334.00 | 304.00 | 312.00 | 1.2M |
| 2025-07-04 | 346.00 | 394.00 | 322.00 | 322.00 | 7.9M |
| 2025-07-03 | 264.00 | 324.00 | 258.00 | 324.00 | 3.5M |
| 2025-07-02 | 272.00 | 272.00 | 254.00 | 260.00 | 0.5M |
| 2025-07-01 | 268.00 | 270.00 | 262.00 | 268.00 | 0.1M |
| 2025-06-30 | 276.00 | 278.00 | 250.00 | 268.00 | 0.5M |
| 2025-06-26 | 280.00 | 280.00 | 272.00 | 276.00 | 0.1M |
| 2025-06-25 | 286.00 | 288.00 | 268.00 | 280.00 | 0.2M |
| 2025-06-24 | 272.00 | 294.00 | 272.00 | 284.00 | 0.4M |
| 2025-06-23 | 300.00 | 302.00 | 266.00 | 272.00 | 0.8M |
| 2025-06-20 | 306.00 | 312.00 | 302.00 | 304.00 | 0.1M |
| 2025-06-19 | 322.00 | 322.00 | 304.00 | 308.00 | 0.4M |
| 2025-06-18 | 320.00 | 340.00 | 314.00 | 322.00 | 0.4M |
| 2025-06-17 | 320.00 | 322.00 | 314.00 | 314.00 | 0.3M |
| 2025-06-16 | 338.00 | 338.00 | 320.00 | 322.00 | 0.4M |
| 2025-06-13 | 340.00 | 348.00 | 334.00 | 338.00 | 0.2M |
| 2025-06-12 | 340.00 | 346.00 | 334.00 | 340.00 | 0.4M |
| 2025-06-11 | 342.00 | 352.00 | 336.00 | 340.00 | 0.2M |
| 2025-06-10 | 342.00 | 346.00 | 334.00 | 342.00 | 0.2M |
| 2025-06-05 | 348.00 | 348.00 | 334.00 | 342.00 | 0.1M |
| 2025-06-04 | 352.00 | 354.00 | 334.00 | 338.00 | 0.4M |
| 2025-06-03 | 354.00 | 358.00 | 348.00 | 352.00 | 0.2M |
| 2025-06-02 | 356.00 | 360.00 | 352.00 | 354.00 | 0.2M |
| 2025-05-28 | 360.00 | 364.00 | 350.00 | 358.00 | 0.3M |
| 2025-05-27 | 354.00 | 362.00 | 350.00 | 356.00 | 0.5M |
| 2025-05-26 | 356.00 | 360.00 | 352.00 | 354.00 | 0.3M |
| 2025-05-23 | 358.00 | 362.00 | 354.00 | 356.00 | 0.4M |
| 2025-05-22 | 362.00 | 362.00 | 356.00 | 360.00 | 0.1M |
| 2025-05-21 | 362.00 | 368.00 | 354.00 | 360.00 | 0.3M |
| 2025-05-20 | 360.00 | 364.00 | 356.00 | 360.00 | 0.1M |
| 2025-05-19 | 360.00 | 366.00 | 356.00 | 360.00 | 0.3M |
| 2025-05-16 | 362.00 | 366.00 | 350.00 | 360.00 | 0.4M |
| 2025-05-15 | 360.00 | 364.00 | 356.00 | 362.00 | 0.2M |
| 2025-05-14 | 360.00 | 366.00 | 356.00 | 360.00 | 0.2M |
| 2025-05-09 | 372.00 | 372.00 | 356.00 | 364.00 | 0.2M |
| 2025-05-08 | 370.00 | 372.00 | 360.00 | 372.00 | 0.4M |
| 2025-05-07 | 370.00 | 378.00 | 362.00 | 374.00 | 0.3M |
| 2025-05-06 | 368.00 | 374.00 | 358.00 | 370.00 | 0.6M |
| 2025-05-05 | 356.00 | 370.00 | 352.00 | 368.00 | 0.5M |
| 2025-05-02 | 360.00 | 362.00 | 350.00 | 354.00 | 0.6M |
| 2025-04-30 | 370.00 | 370.00 | 358.00 | 362.00 | 0.3M |
| 2025-04-29 | 362.00 | 370.00 | 360.00 | 366.00 | 0.4M |
| 2025-04-28 | 368.00 | 372.00 | 358.00 | 364.00 | 0.6M |
| 2025-04-25 | 360.00 | 370.00 | 360.00 | 366.00 | 0.4M |
| 2025-04-24 | 354.00 | 368.00 | 354.00 | 358.00 | 0.3M |
| 2025-04-23 | 348.00 | 358.00 | 348.00 | 356.00 | 0.4M |
| 2025-04-22 | 354.00 | 368.00 | 348.00 | 348.00 | 0.2M |
| 2025-04-21 | 358.00 | 380.00 | 344.00 | 354.00 | 0.5M |
| 2025-04-17 | 380.00 | 382.00 | 356.00 | 358.00 | 0.6M |
| 2025-04-16 | 368.00 | 390.00 | 366.00 | 374.00 | 1.0M |
| 2025-04-15 | 344.00 | 364.00 | 340.00 | 364.00 | 0.8M |
| 2025-04-14 | 340.00 | 344.00 | 316.00 | 340.00 | 0.5M |
| 2025-04-11 | 328.00 | 340.00 | 320.00 | 328.00 | 0.2M |
| 2025-04-10 | 318.00 | 340.00 | 296.00 | 328.00 | 1.0M |
| 2025-04-09 | 322.00 | 326.00 | 298.00 | 306.00 | 0.8M |
| 2025-04-08 | 350.00 | 350.00 | 318.00 | 322.00 | 0.9M |
| 2025-03-27 | 364.00 | 418.00 | 362.00 | 374.00 | 1.2M |
| 2025-03-26 | 344.00 | 388.00 | 344.00 | 364.00 | 0.9M |
| 2025-03-25 | 370.00 | 378.00 | 330.00 | 344.00 | 0.9M |
| 2025-03-24 | 394.00 | 404.00 | 356.00 | 370.00 | 0.9M |
| 2025-03-21 | 414.00 | 426.00 | 388.00 | 390.00 | 0.8M |
| 2025-03-20 | 422.00 | 448.00 | 412.00 | 412.00 | 0.7M |
| 2025-03-19 | 436.00 | 450.00 | 420.00 | 420.00 | 0.6M |
| 2025-03-18 | 428.00 | 470.00 | 320.00 | 432.00 | 3.5M |
| 2025-03-17 | 404.00 | 490.00 | 404.00 | 426.00 | 5.7M |
| 2025-03-14 | 408.00 | 408.00 | 388.00 | 404.00 | 1.1M |
| 2025-03-13 | 422.00 | 432.00 | 400.00 | 410.00 | 0.8M |
| 2025-03-12 | 438.00 | 442.00 | 410.00 | 422.00 | 1.1M |
| 2025-03-11 | 452.00 | 454.00 | 428.00 | 438.00 | 1.3M |
| 2025-03-10 | 470.00 | 476.00 | 450.00 | 452.00 | 1.0M |
| 2025-03-07 | 472.00 | 480.00 | 464.00 | 470.00 | 0.9M |
| 2025-03-06 | 468.00 | 478.00 | 462.00 | 472.00 | 1.1M |
| 2025-03-05 | 470.00 | 472.00 | 452.00 | 466.00 | 1.0M |
| 2025-03-04 | 510.00 | 510.00 | 448.00 | 462.00 | 3.1M |
| 2025-03-03 | 458.00 | 535.00 | 458.00 | 510.00 | 2.8M |
| 2025-02-28 | 515.00 | 520.00 | 458.00 | 458.00 | 3.0M |
| 2025-02-27 | 535.00 | 535.00 | 510.00 | 515.00 | 1.6M |
| 2025-02-26 | 510.00 | 545.00 | 500.00 | 525.00 | 1.9M |
| 2025-02-25 | 535.00 | 545.00 | 500.00 | 510.00 | 2.6M |
| 2025-02-24 | 575.00 | 575.00 | 525.00 | 535.00 | 2.9M |
| 2025-02-21 | 555.00 | 600.00 | 520.00 | 565.00 | 6.0M |
| 2025-02-20 | 620.00 | 640.00 | 500.00 | 555.00 | 15.7M |
| 2025-02-19 | 685.00 | 690.00 | 595.00 | 615.00 | 7.2M |
| 2025-02-18 | 710.00 | 715.00 | 670.00 | 680.00 | 3.6M |
| 2025-02-17 | 630.00 | 730.00 | 575.00 | 700.00 | 10.8M |
| 2025-02-14 | 700.00 | 700.00 | 550.00 | 615.00 | 26.4M |
| 2025-02-13 | 965.00 | 965.00 | 730.00 | 730.00 | 11.9M |
| 2025-02-12 | 1,000.00 | 1,025.00 | 920.00 | 970.00 | 1.7M |
| 2025-02-11 | 1,000.00 | 1,015.00 | 800.00 | 985.00 | 8.6M |
| 2025-02-10 | 1,005.00 | 1,020.00 | 970.00 | 1,000.00 | 7.3M |
| 2025-02-07 | 1,080.00 | 1,100.00 | 970.00 | 1,005.00 | 7.2M |
| 2025-02-06 | 1,085.00 | 1,095.00 | 1,025.00 | 1,085.00 | 6.6M |
| 2025-02-05 | 1,100.00 | 1,115.00 | 1,080.00 | 1,085.00 | 5.6M |
| 2025-02-04 | 1,105.00 | 1,115.00 | 1,080.00 | 1,100.00 | 5.9M |
| 2025-02-03 | 1,110.00 | 1,130.00 | 1,070.00 | 1,105.00 | 7.1M |
| 2025-01-31 | 1,120.00 | 1,130.00 | 1,080.00 | 1,105.00 | 5.4M |
| 2025-01-30 | 1,125.00 | 1,140.00 | 1,050.00 | 1,115.00 | 5.8M |
| 2025-01-24 | 1,310.00 | 1,310.00 | 1,045.00 | 1,125.00 | 7.7M |
| 2025-01-23 | 1,255.00 | 1,325.00 | 1,190.00 | 1,300.00 | 12.6M |
| 2025-01-22 | 1,200.00 | 1,280.00 | 1,180.00 | 1,250.00 | 8.8M |
| 2025-01-21 | 1,165.00 | 1,200.00 | 1,130.00 | 1,180.00 | 6.5M |
| 2025-01-20 | 1,105.00 | 1,225.00 | 1,085.00 | 1,165.00 | 9.7M |
| 2025-01-17 | 1,105.00 | 1,150.00 | 1,040.00 | 1,100.00 | 9.3M |
| 2025-01-16 | 1,445.00 | 1,445.00 | 1,080.00 | 1,105.00 | 11.2M |
| 2025-01-15 | 1,450.00 | 1,490.00 | 1,400.00 | 1,440.00 | 5.9M |
| 2025-01-14 | 1,460.00 | 1,475.00 | 1,430.00 | 1,450.00 | 3.5M |
| 2025-01-13 | 1,450.00 | 1,495.00 | 1,405.00 | 1,465.00 | 9.0M |
| 2025-01-10 | 1,435.00 | 1,545.00 | 1,395.00 | 1,450.00 | 8.9M |
| 2025-01-09 | 1,615.00 | 1,615.00 | 1,315.00 | 1,450.00 | 8.0M |
| 2025-01-08 | 1,620.00 | 1,690.00 | 1,475.00 | 1,600.00 | 6.8M |
| 2025-01-07 | 1,200.00 | 1,630.00 | 1,170.00 | 1,615.00 | 14.2M |
| 2025-01-06 | 2,070.00 | 2,100.00 | 1,555.00 | 1,555.00 | 6.2M |
| 2025-01-03 | 1,665.00 | 2,080.00 | 1,595.00 | 2,070.00 | 23.2M |
| 2025-01-02 | 1,490.00 | 1,670.00 | 1,475.00 | 1,665.00 | 11.6M |