291.01
最后更新: 2025-09-28
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 暂无分钟K线数据 | |||||
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-28 | 291.64 | 292.20 | 291.01 | 291.01 | 0.1M |
| 2025-09-27 | 291.64 | 292.15 | 291.21 | 291.99 | 0.1M |
| 2025-09-26 | 290.08 | 292.11 | 286.66 | 291.30 | 1.6M |
| 2025-09-25 | 293.72 | 294.32 | 289.00 | 289.31 | 1.5M |
| 2025-09-24 | 291.81 | 295.98 | 288.65 | 292.70 | 2.4M |
| 2025-09-23 | 298.76 | 299.50 | 291.02 | 291.10 | 2.5M |
| 2025-09-22 | 295.65 | 299.27 | 292.51 | 298.10 | 3.3M |
| 2025-09-19 | 301.36 | 302.99 | 295.26 | 295.52 | 0.0M |
| 2025-09-18 | 304.69 | 305.34 | 300.05 | 301.36 | 3.3M |
| 2025-09-17 | 302.09 | 305.88 | 300.04 | 304.69 | 1.8M |
| 2025-09-16 | 302.52 | 304.13 | 299.83 | 302.09 | 2.3M |
| 2025-09-15 | 303.94 | 304.50 | 300.75 | 302.06 | 1.9M |
| 2025-09-14 | 303.94 | 304.47 | 303.01 | 304.08 | 0.3M |
| 2025-09-13 | 303.94 | 304.05 | 303.09 | 303.29 | 0.1M |
| 2025-09-12 | 308.20 | 308.35 | 302.52 | 303.48 | 3.0M |
| 2025-09-11 | 309.00 | 310.46 | 306.10 | 307.40 | 1.6M |
| 2025-09-10 | 312.53 | 312.60 | 308.53 | 309.19 | 1.2M |
| 2025-09-09 | 311.30 | 312.96 | 310.91 | 312.60 | 1.8M |
| 2025-09-08 | 308.85 | 311.84 | 308.10 | 311.17 | 2.0M |
| 2025-09-07 | 308.85 | 309.35 | 308.53 | 308.59 | 0.1M |
| 2025-09-06 | 308.85 | 309.07 | 308.31 | 308.80 | 0.1M |
| 2025-09-05 | 306.92 | 309.49 | 306.92 | 308.83 | 1.2M |
| 2025-09-04 | 307.00 | 308.67 | 305.33 | 306.57 | 0.9M |
| 2025-09-03 | 306.14 | 307.35 | 304.94 | 307.00 | 0.8M |
| 2025-09-02 | 307.24 | 307.94 | 305.00 | 306.14 | 1.3M |
| 2025-09-01 | 308.70 | 310.19 | 306.68 | 307.22 | 1.2M |
| 2025-08-31 | 308.70 | 308.94 | 308.49 | 308.88 | 0.1M |
| 2025-08-30 | 308.70 | 308.70 | 308.11 | 308.50 | 0.0M |
| 2025-08-29 | 308.92 | 309.31 | 306.64 | 308.10 | 1.1M |
| 2025-08-28 | 310.80 | 311.86 | 307.92 | 308.61 | 1.5M |
| 2025-08-27 | 310.41 | 311.35 | 309.32 | 310.40 | 1.0M |
| 2025-08-26 | 309.10 | 311.99 | 308.59 | 310.07 | 0.8M |
| 2025-08-25 | 310.42 | 310.98 | 306.86 | 309.35 | 1.4M |
| 2025-08-24 | 310.42 | 310.40 | 309.47 | 309.73 | 0.2M |
| 2025-08-23 | 310.42 | 310.95 | 310.02 | 310.28 | 0.1M |
| 2025-08-22 | 309.20 | 310.84 | 308.30 | 310.47 | 1.5M |
| 2025-08-21 | 311.56 | 313.07 | 307.78 | 308.33 | 1.7M |
| 2025-08-20 | 314.06 | 315.43 | 311.08 | 312.01 | 1.1M |
| 2025-08-19 | 317.00 | 317.43 | 314.02 | 314.02 | 1.1M |
| 2025-08-18 | 313.65 | 317.50 | 309.00 | 316.00 | 3.2M |
| 2025-08-17 | 313.65 | 313.85 | 312.52 | 312.85 | 1.0M |
| 2025-08-16 | 313.65 | 313.86 | 309.57 | 313.37 | 0.9M |
| 2025-08-15 | 316.45 | 318.00 | 316.45 | 317.25 | 1.8M |
| 2025-08-14 | 314.36 | 317.33 | 312.03 | 316.45 | 3.5M |
| 2025-08-13 | 314.87 | 316.77 | 314.16 | 314.36 | 1.5M |
| 2025-08-12 | 314.22 | 316.15 | 313.28 | 314.87 | 1.3M |
| 2025-08-11 | 316.00 | 318.80 | 313.68 | 314.22 | 3.5M |
| 2025-08-08 | 310.30 | 313.95 | 309.38 | 313.91 | 2.4M |
| 2025-08-07 | 308.17 | 313.29 | 306.05 | 310.22 | 5.4M |
| 2025-08-06 | 305.27 | 310.00 | 300.77 | 308.17 | 4.6M |
| 2025-08-05 | 305.48 | 306.27 | 302.89 | 305.24 | 1.8M |
| 2025-08-04 | 301.99 | 305.59 | 301.12 | 305.48 | 3.1M |
| 2025-08-01 | 301.90 | 303.88 | 299.45 | 300.61 | 1.5M |
| 2025-07-31 | 300.30 | 302.49 | 299.77 | 301.69 | 1.2M |
| 2025-07-30 | 301.80 | 302.78 | 300.02 | 300.27 | 1.1M |
| 2025-07-29 | 300.71 | 304.60 | 299.40 | 301.77 | 3.1M |
| 2025-07-28 | 306.34 | 306.77 | 300.41 | 300.47 | 4.4M |
| 2025-07-27 | 306.34 | 306.39 | 305.86 | 306.08 | 0.2M |
| 2025-07-26 | 306.34 | 306.76 | 306.13 | 306.34 | 0.1M |
| 2025-07-25 | 308.10 | 309.00 | 303.53 | 305.90 | 3.8M |
| 2025-07-24 | 309.48 | 310.32 | 306.73 | 308.00 | 1.7M |
| 2025-07-23 | 307.38 | 311.17 | 307.38 | 309.47 | 2.2M |
| 2025-07-22 | 308.00 | 308.85 | 306.15 | 307.84 | 1.7M |
| 2025-07-21 | 308.00 | 312.62 | 307.04 | 307.40 | 6.1M |
| 2025-07-20 | 308.00 | 311.64 | 309.91 | 310.24 | 1.2M |
| 2025-07-19 | 308.00 | 312.62 | 308.00 | 310.40 | 0.8M |
| 2025-07-18 | 297.00 | 309.09 | 297.00 | 308.40 | 9.9M |
| 2025-07-17 | 318.50 | 325.70 | 318.21 | 324.15 | 8.5M |
| 2025-07-16 | 317.06 | 318.80 | 316.86 | 318.50 | 3.1M |
| 2025-07-15 | 315.21 | 317.46 | 314.46 | 317.00 | 2.8M |
| 2025-07-14 | 308.00 | 317.00 | 302.90 | 315.21 | 6.3M |
| 2025-07-13 | 308.00 | 309.21 | 307.08 | 307.49 | 0.3M |
| 2025-07-12 | 308.00 | 308.74 | 308.00 | 308.67 | 0.1M |
| 2025-07-11 | 312.84 | 312.84 | 306.24 | 307.73 | 2.4M |
| 2025-07-10 | 307.50 | 312.87 | 307.50 | 311.95 | 1.4M |
| 2025-07-09 | 309.47 | 310.26 | 305.88 | 307.84 | 2.5M |
| 2025-07-08 | 311.26 | 312.95 | 307.91 | 308.28 | 1.7M |
| 2025-07-07 | 317.28 | 317.71 | 310.70 | 311.26 | 2.3M |
| 2025-07-06 | 317.28 | 317.55 | 317.00 | 317.42 | 0.2M |
| 2025-07-05 | 317.28 | 317.65 | 317.00 | 317.35 | 0.1M |
| 2025-07-04 | 317.18 | 318.33 | 315.35 | 316.82 | 2.4M |
| 2025-07-03 | 316.59 | 318.77 | 316.00 | 317.18 | 1.5M |
| 2025-07-02 | 315.35 | 316.79 | 314.14 | 316.59 | 1.6M |
| 2025-07-01 | 313.99 | 316.82 | 313.58 | 315.35 | 1.7M |
| 2025-06-30 | 312.12 | 314.96 | 310.50 | 313.82 | 2.8M |
| 2025-06-29 | 312.12 | 314.27 | 312.85 | 313.93 | 0.4M |
| 2025-06-28 | 312.12 | 313.26 | 312.12 | 312.91 | 0.2M |
| 2025-06-27 | 310.05 | 312.41 | 309.58 | 312.10 | 1.4M |
| 2025-06-26 | 310.53 | 311.33 | 309.20 | 309.61 | 1.1M |
| 2025-06-25 | 308.45 | 311.37 | 308.45 | 310.40 | 1.5M |
| 2025-06-24 | 307.10 | 309.11 | 306.05 | 308.55 | 1.6M |
| 2025-06-23 | 307.22 | 308.78 | 305.47 | 307.03 | 2.0M |
| 2025-06-20 | 309.31 | 310.76 | 306.46 | 307.22 | 2.6M |
| 2025-06-19 | 311.16 | 314.25 | 308.93 | 309.35 | 3.4M |
| 2025-06-18 | 312.00 | 313.00 | 310.41 | 310.93 | 1.5M |
| 2025-06-17 | 309.00 | 312.90 | 308.48 | 311.79 | 1.5M |
| 2025-06-16 | 308.13 | 311.89 | 305.80 | 309.12 | 1.6M |
| 2025-06-15 | 308.13 | 308.95 | 307.18 | 308.23 | 0.4M |
| 2025-06-14 | 308.13 | 308.68 | 308.13 | 308.26 | 0.1M |
| 2025-06-13 | 311.12 | 311.39 | 307.71 | 308.09 | 1.1M |
| 2025-06-11 | 307.03 | 311.64 | 306.51 | 310.01 | 1.6M |
| 2025-06-10 | 309.77 | 310.91 | 305.53 | 306.82 | 1.8M |
| 2025-06-09 | 312.83 | 313.00 | 308.00 | 309.15 | 2.3M |
| 2025-06-08 | 312.83 | 313.00 | 311.04 | 312.14 | 0.2M |
| 2025-06-07 | 312.83 | 312.83 | 311.61 | 312.57 | 0.1M |
| 2025-06-06 | 316.00 | 322.45 | 309.14 | 310.41 | 6.4M |
| 2025-06-05 | 311.42 | 316.08 | 311.42 | 315.63 | 1.9M |
| 2025-06-04 | 312.00 | 316.00 | 309.75 | 311.29 | 3.7M |
| 2025-06-03 | 307.50 | 312.69 | 307.41 | 311.22 | 2.3M |
| 2025-06-02 | 306.71 | 309.60 | 299.18 | 307.10 | 3.6M |
| 2025-06-01 | 306.71 | 306.11 | 299.51 | 301.86 | 0.7M |
| 2025-05-31 | 306.71 | 307.64 | 305.91 | 306.11 | 0.1M |
| 2025-05-30 | 304.32 | 308.00 | 303.07 | 306.60 | 1.7M |
| 2025-05-29 | 306.07 | 307.84 | 303.70 | 304.32 | 2.7M |
| 2025-05-28 | 296.97 | 306.31 | 296.97 | 306.08 | 2.9M |
| 2025-05-27 | 295.71 | 298.00 | 291.25 | 296.57 | 1.9M |
| 2025-05-26 | 300.00 | 300.68 | 294.00 | 295.58 | 2.6M |
| 2025-05-23 | 300.70 | 302.68 | 299.10 | 299.90 | 1.3M |
| 2025-05-22 | 301.62 | 303.50 | 297.51 | 300.69 | 2.4M |
| 2025-05-21 | 304.52 | 305.40 | 300.87 | 301.99 | 1.4M |
| 2025-05-20 | 306.74 | 307.81 | 302.80 | 304.42 | 1.2M |
| 2025-05-19 | 304.49 | 311.25 | 304.16 | 306.74 | 4.3M |
| 2025-05-18 | 304.49 | 309.00 | 307.01 | 308.36 | 0.5M |
| 2025-05-17 | 304.49 | 307.39 | 304.16 | 307.01 | 0.2M |
| 2025-05-16 | 302.80 | 306.93 | 295.13 | 304.52 | 4.0M |
| 2025-05-15 | 302.00 | 305.50 | 298.75 | 302.83 | 2.9M |
| 2025-05-14 | 308.76 | 311.20 | 302.08 | 302.30 | 2.4M |
| 2025-05-13 | 308.48 | 309.90 | 307.46 | 309.09 | 1.5M |
| 2025-05-12 | 301.21 | 309.06 | 300.61 | 308.69 | 3.0M |
| 2025-05-08 | 300.88 | 303.88 | 298.61 | 300.79 | 1.6M |
| 2025-05-07 | 299.50 | 302.80 | 298.00 | 300.84 | 2.4M |
| 2025-05-06 | 293.00 | 302.57 | 290.01 | 299.50 | 3.4M |
| 2025-05-05 | 297.13 | 300.63 | 289.74 | 292.57 | 5.0M |
| 2025-05-02 | 305.52 | 305.59 | 297.00 | 297.12 | 2.6M |
| 2025-04-30 | 306.80 | 307.11 | 300.81 | 305.50 | 3.9M |
| 2025-04-29 | 312.25 | 312.96 | 304.70 | 306.83 | 3.4M |
| 2025-04-28 | 314.03 | 316.98 | 310.52 | 311.73 | 6.1M |
| 2025-04-25 | 308.30 | 314.44 | 307.65 | 313.42 | 4.4M |
| 2025-04-24 | 308.11 | 310.49 | 306.68 | 307.63 | 2.3M |
| 2025-04-23 | 311.00 | 312.75 | 303.78 | 307.66 | 4.6M |
| 2025-04-22 | 305.94 | 312.60 | 304.37 | 310.00 | 5.2M |
| 2025-04-21 | 302.00 | 306.50 | 300.34 | 305.94 | 2.8M |
| 2025-04-18 | 300.00 | 302.21 | 294.84 | 299.18 | 2.9M |
| 2025-04-17 | 298.34 | 303.09 | 298.34 | 302.70 | 2.9M |
| 2025-04-16 | 295.74 | 301.00 | 293.72 | 298.27 | 2.4M |
| 2025-04-15 | 294.24 | 298.70 | 293.94 | 296.02 | 2.0M |
| 2025-04-14 | 299.43 | 301.30 | 293.25 | 294.98 | 3.9M |
| 2025-04-11 | 291.63 | 298.79 | 291.63 | 297.62 | 4.9M |
| 2025-04-10 | 294.20 | 296.80 | 287.15 | 291.63 | 9.2M |
| 2025-04-09 | 281.59 | 294.21 | 277.07 | 293.28 | 12.3M |
| 2025-04-08 | 289.58 | 293.88 | 281.66 | 281.66 | 6.3M |
| 2025-04-07 | 285.16 | 292.58 | 273.97 | 286.76 | 13.0M |
| 2025-04-04 | 301.60 | 302.50 | 283.57 | 284.85 | 9.4M |
| 2025-04-03 | 305.00 | 307.34 | 295.00 | 300.26 | 4.9M |
| 2025-04-02 | 301.43 | 305.98 | 300.23 | 304.72 | 4.9M |
| 2025-04-01 | 308.00 | 311.00 | 301.28 | 301.44 | 5.4M |
| 2025-03-31 | 306.00 | 309.96 | 296.83 | 307.59 | 6.0M |
| 2025-03-28 | 309.00 | 311.31 | 303.05 | 306.37 | 5.4M |
| 2025-03-27 | 314.01 | 315.14 | 309.75 | 309.96 | 2.6M |
| 2025-03-26 | 317.90 | 318.44 | 312.48 | 313.68 | 2.0M |
| 2025-03-25 | 317.33 | 319.31 | 312.15 | 317.79 | 3.3M |
| 2025-03-24 | 319.88 | 320.66 | 315.51 | 316.72 | 2.8M |
| 2025-03-21 | 320.00 | 322.30 | 319.00 | 319.94 | 2.3M |
| 2025-03-20 | 322.13 | 323.32 | 318.32 | 320.20 | 4.4M |
| 2025-03-19 | 320.50 | 324.00 | 318.80 | 322.13 | 3.3M |
| 2025-03-18 | 323.10 | 326.78 | 320.20 | 320.35 | 6.3M |
| 2025-03-17 | 317.91 | 323.88 | 317.27 | 322.97 | 4.5M |
| 2025-03-14 | 313.20 | 318.24 | 311.56 | 317.91 | 4.1M |
| 2025-03-13 | 316.00 | 317.71 | 310.10 | 313.80 | 6.2M |
| 2025-03-12 | 316.70 | 318.39 | 313.34 | 315.92 | 3.5M |
| 2025-03-11 | 313.83 | 319.39 | 312.03 | 316.99 | 6.4M |
| 2025-03-10 | 313.00 | 316.56 | 312.70 | 313.63 | 3.7M |
| 2025-03-07 | 312.57 | 318.89 | 304.81 | 312.57 | 7.5M |
| 2025-03-06 | 311.80 | 315.00 | 311.65 | 312.57 | 2.2M |
| 2025-03-05 | 313.99 | 316.46 | 310.51 | 311.80 | 6.0M |
| 2025-03-04 | 304.24 | 316.50 | 304.24 | 314.48 | 7.7M |
| 2025-03-03 | 307.47 | 309.50 | 298.88 | 303.77 | 5.7M |
| 2025-02-28 | 306.00 | 309.53 | 302.57 | 307.47 | 5.6M |
| 2025-02-27 | 309.02 | 311.09 | 302.83 | 305.04 | 5.9M |
| 2025-02-26 | 315.05 | 315.95 | 306.77 | 308.97 | 5.9M |
| 2025-02-25 | 314.30 | 316.53 | 314.17 | 315.05 | 3.0M |
| 2025-02-24 | 313.34 | 314.95 | 312.00 | 314.30 | 2.8M |
| 2025-02-21 | 312.88 | 314.76 | 310.16 | 313.34 | 3.4M |
| 2025-02-20 | 314.05 | 316.00 | 312.34 | 312.88 | 3.4M |
| 2025-02-19 | 311.49 | 315.10 | 308.72 | 314.34 | 4.9M |
| 2025-02-18 | 316.63 | 317.85 | 307.28 | 310.11 | 8.6M |
| 2025-02-17 | 310.90 | 316.56 | 309.06 | 316.53 | 6.5M |
| 2025-02-14 | 302.52 | 315.84 | 296.03 | 307.02 | 12.4M |
| 2025-02-13 | 313.02 | 317.12 | 305.54 | 308.20 | 9.2M |
| 2025-02-12 | 292.84 | 313.25 | 289.74 | 312.06 | 15.9M |
| 2025-02-11 | 288.56 | 292.68 | 287.50 | 292.23 | 4.6M |
| 2025-02-10 | 286.50 | 293.10 | 286.50 | 289.16 | 5.5M |
| 2025-02-07 | 285.59 | 287.93 | 284.44 | 285.47 | 2.4M |
| 2025-02-06 | 282.84 | 288.49 | 281.57 | 286.16 | 3.9M |
| 2025-02-05 | 277.00 | 282.98 | 275.27 | 282.17 | 2.9M |
| 2025-02-04 | 279.25 | 281.03 | 275.80 | 277.30 | 2.4M |
| 2025-02-03 | 280.40 | 280.40 | 277.80 | 279.25 | 1.9M |
| 2025-01-31 | 281.53 | 283.58 | 280.01 | 280.40 | 2.3M |
| 2025-01-30 | 280.22 | 282.00 | 280.06 | 281.53 | 2.0M |
| 2025-01-29 | 278.09 | 281.64 | 277.05 | 280.22 | 2.5M |
| 2025-01-28 | 275.00 | 278.80 | 273.45 | 278.17 | 2.9M |
| 2025-01-27 | 280.22 | 280.76 | 274.43 | 274.68 | 3.7M |
| 2025-01-24 | 280.00 | 282.55 | 279.01 | 280.63 | 3.0M |
| 2025-01-23 | 280.19 | 280.68 | 277.16 | 280.04 | 3.0M |
| 2025-01-22 | 281.36 | 283.75 | 280.00 | 280.19 | 3.5M |
| 2025-01-21 | 278.73 | 281.77 | 276.23 | 281.36 | 2.8M |
| 2025-01-20 | 284.20 | 285.68 | 277.23 | 278.22 | 5.3M |
| 2025-01-17 | 282.21 | 283.99 | 280.17 | 283.02 | 3.3M |
| 2025-01-16 | 283.13 | 283.94 | 281.06 | 281.95 | 2.7M |
| 2025-01-15 | 280.57 | 282.32 | 275.82 | 282.32 | 3.6M |
| 2025-01-14 | 279.79 | 281.97 | 277.01 | 279.83 | 3.0M |
| 2025-01-13 | 279.52 | 284.66 | 278.35 | 279.79 | 4.7M |
| 2025-01-10 | 272.13 | 279.35 | 270.38 | 278.54 | 5.0M |
| 2025-01-09 | 277.00 | 280.00 | 271.05 | 271.90 | 3.5M |
| 2025-01-08 | 273.96 | 278.69 | 273.42 | 276.99 | 1.9M |
| 2025-01-06 | 271.00 | 274.28 | 270.04 | 274.28 | 1.9M |
| 2025-01-03 | 280.00 | 281.36 | 272.00 | 272.10 | 3.7M |