279.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 10:05 | 274.00 | 274.00 | 274.00 | 274.00 | 0.8K |
| 11:20 | 274.00 | 274.00 | 274.00 | 274.00 | 1.6K |
| 13:35 | 275.00 | 275.00 | 275.00 | 275.00 | 0.8K |
| 13:45 | 274.00 | 274.00 | 274.00 | 274.00 | 0.8K |
| 14:00 | 272.40 | 272.40 | 272.40 | 272.40 | 0.8K |
| 14:20 | 278.95 | 278.95 | 278.95 | 278.95 | 0.8K |
| 14:25 | 278.95 | 278.95 | 278.95 | 278.95 | 0.8K |
| 14:55 | 279.00 | 279.00 | 279.00 | 279.00 | 0.8K |
| 15:25 | 279.00 | 279.00 | 279.00 | 279.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 274.00 | 279.00 | 272.40 | 279.00 | 0.0M |
| 2025-09-25 | 278.50 | 280.00 | 273.00 | 280.00 | 0.0M |
| 2025-09-24 | 290.50 | 290.50 | 278.50 | 280.15 | 0.0M |
| 2025-09-23 | 284.50 | 285.55 | 284.50 | 284.70 | 0.0M |
| 2025-09-22 | 289.00 | 292.00 | 285.00 | 288.00 | 0.0M |
| 2025-09-19 | 287.00 | 288.00 | 285.75 | 286.30 | 0.0M |
| 2025-09-18 | 283.00 | 289.00 | 280.00 | 282.00 | 0.0M |
| 2025-09-17 | 276.00 | 280.00 | 276.00 | 279.05 | 0.0M |
| 2025-09-16 | 263.05 | 280.45 | 263.05 | 275.75 | 0.0M |
| 2025-09-15 | 270.00 | 273.00 | 270.00 | 270.00 | 0.0M |
| 2025-09-12 | 275.00 | 275.00 | 270.00 | 270.00 | 0.0M |
| 2025-09-11 | 279.00 | 286.00 | 268.00 | 275.00 | 0.0M |
| 2025-09-10 | 264.00 | 272.00 | 264.00 | 268.50 | 0.0M |
| 2025-09-09 | 275.00 | 280.00 | 272.00 | 272.00 | 0.0M |
| 2025-09-08 | 261.00 | 271.00 | 260.00 | 269.35 | 0.0M |
| 2025-09-05 | 271.00 | 271.00 | 269.65 | 271.00 | 0.0M |
| 2025-09-04 | 269.50 | 271.00 | 262.05 | 265.35 | 0.0M |
| 2025-09-03 | 272.10 | 272.90 | 263.50 | 272.90 | 0.0M |
| 2025-09-02 | 272.65 | 276.00 | 268.00 | 276.00 | 0.0M |
| 2025-09-01 | 267.10 | 274.00 | 263.00 | 272.65 | 0.0M |
| 2025-08-29 | 261.50 | 270.00 | 257.00 | 262.70 | 0.0M |
| 2025-08-28 | 267.30 | 268.00 | 257.50 | 261.30 | 0.0M |
| 2025-08-26 | 272.05 | 279.95 | 270.50 | 272.00 | 0.0M |
| 2025-08-25 | 285.50 | 285.50 | 282.25 | 282.25 | 0.0M |
| 2025-08-22 | 286.00 | 287.00 | 283.00 | 283.50 | 0.0M |
| 2025-08-21 | 281.55 | 296.10 | 281.55 | 289.25 | 0.0M |
| 2025-08-20 | 288.50 | 291.60 | 277.25 | 289.75 | 0.0M |
| 2025-08-19 | 272.50 | 285.00 | 272.50 | 283.75 | 0.0M |
| 2025-08-18 | 267.95 | 284.00 | 267.95 | 274.80 | 0.1M |
| 2025-08-14 | 251.00 | 268.00 | 251.00 | 258.70 | 0.0M |
| 2025-08-13 | 250.00 | 253.90 | 248.00 | 251.00 | 0.0M |
| 2025-08-12 | 253.00 | 254.95 | 246.00 | 251.50 | 0.0M |
| 2025-08-11 | 250.00 | 256.00 | 245.00 | 256.00 | 0.0M |
| 2025-08-08 | 258.00 | 258.00 | 247.10 | 252.00 | 0.0M |
| 2025-08-07 | 258.60 | 260.00 | 255.00 | 258.30 | 0.0M |
| 2025-08-06 | 270.00 | 270.00 | 265.00 | 265.00 | 0.0M |
| 2025-08-05 | 267.20 | 274.50 | 267.20 | 273.35 | 0.0M |
| 2025-08-04 | 255.05 | 266.00 | 255.05 | 262.50 | 0.0M |
| 2025-08-01 | 260.85 | 260.85 | 258.00 | 258.00 | 0.0M |
| 2025-07-31 | 260.00 | 262.50 | 257.05 | 260.90 | 0.0M |
| 2025-07-30 | 252.00 | 252.45 | 245.00 | 250.05 | 0.0M |
| 2025-07-29 | 257.95 | 258.00 | 252.10 | 253.55 | 0.0M |
| 2025-07-28 | 258.00 | 262.45 | 252.00 | 258.00 | 0.0M |
| 2025-07-25 | 260.55 | 260.55 | 252.20 | 254.05 | 0.0M |
| 2025-07-24 | 261.50 | 261.50 | 260.55 | 260.55 | 0.0M |
| 2025-07-23 | 263.00 | 267.00 | 261.00 | 265.00 | 0.0M |
| 2025-07-22 | 265.00 | 269.00 | 260.00 | 261.70 | 0.0M |
| 2025-07-21 | 271.00 | 271.00 | 264.00 | 264.00 | 0.0M |
| 2025-07-18 | 271.65 | 271.65 | 269.95 | 271.00 | 0.0M |
| 2025-07-17 | 276.00 | 278.00 | 272.50 | 272.50 | 0.0M |
| 2025-07-16 | 270.05 | 273.00 | 269.00 | 273.00 | 0.0M |
| 2025-07-15 | 270.00 | 276.60 | 267.00 | 270.05 | 0.0M |
| 2025-07-14 | 260.00 | 270.90 | 260.00 | 267.00 | 0.0M |
| 2025-07-11 | 255.00 | 260.00 | 255.00 | 257.00 | 0.0M |
| 2025-07-10 | 260.00 | 262.50 | 257.05 | 260.00 | 0.0M |
| 2025-07-09 | 266.00 | 271.00 | 262.10 | 262.10 | 0.0M |
| 2025-07-08 | 261.00 | 262.05 | 256.05 | 262.05 | 0.0M |
| 2025-07-07 | 262.10 | 262.10 | 258.00 | 261.00 | 0.0M |
| 2025-07-04 | 260.05 | 265.05 | 258.05 | 260.65 | 0.0M |
| 2025-07-03 | 269.50 | 272.40 | 265.00 | 266.65 | 0.0M |
| 2025-07-02 | 272.40 | 272.40 | 267.00 | 267.00 | 0.0M |
| 2025-07-01 | 270.00 | 271.00 | 268.00 | 268.00 | 0.0M |
| 2025-06-30 | 261.40 | 270.00 | 261.40 | 267.65 | 0.0M |
| 2025-06-27 | 267.00 | 267.00 | 258.50 | 265.00 | 0.0M |
| 2025-06-26 | 277.00 | 277.00 | 266.00 | 267.95 | 0.0M |
| 2025-06-25 | 277.00 | 277.00 | 265.00 | 270.40 | 0.0M |
| 2025-06-24 | 284.00 | 284.00 | 275.00 | 275.50 | 0.0M |
| 2025-06-23 | 280.00 | 285.00 | 280.00 | 284.00 | 0.0M |
| 2025-06-20 | 267.00 | 286.00 | 267.00 | 283.95 | 0.0M |
| 2025-06-19 | 278.00 | 278.00 | 265.00 | 267.05 | 0.0M |
| 2025-06-18 | 283.50 | 283.50 | 276.40 | 278.00 | 0.0M |
| 2025-06-17 | 298.00 | 298.00 | 280.15 | 284.85 | 0.0M |
| 2025-06-16 | 288.00 | 306.00 | 286.50 | 291.50 | 0.2M |
| 2025-06-13 | 270.00 | 294.00 | 262.00 | 278.55 | 0.1M |
| 2025-06-12 | 271.95 | 276.00 | 271.95 | 275.55 | 0.0M |
| 2025-06-11 | 270.00 | 270.00 | 261.95 | 261.95 | 0.0M |
| 2025-06-10 | 265.15 | 273.00 | 265.15 | 271.55 | 0.0M |
| 2025-06-09 | 275.00 | 275.00 | 265.10 | 265.20 | 0.0M |
| 2025-06-06 | 274.20 | 278.00 | 271.00 | 275.00 | 0.0M |
| 2025-06-05 | 275.00 | 280.00 | 271.55 | 273.95 | 0.0M |
| 2025-06-04 | 276.00 | 284.00 | 270.00 | 275.85 | 0.0M |
| 2025-06-03 | 280.00 | 285.00 | 277.00 | 277.00 | 0.0M |
| 2025-06-02 | 279.00 | 283.40 | 279.00 | 281.00 | 0.0M |
| 2025-05-30 | 275.00 | 275.00 | 270.00 | 271.75 | 0.0M |
| 2025-05-29 | 275.00 | 277.50 | 272.00 | 275.00 | 0.0M |
| 2025-05-28 | 280.00 | 285.00 | 275.50 | 276.85 | 0.0M |
| 2025-05-27 | 290.00 | 299.90 | 274.95 | 278.35 | 0.0M |
| 2025-05-26 | 321.90 | 321.90 | 290.00 | 291.30 | 0.0M |
| 2025-05-23 | 279.20 | 300.00 | 279.20 | 293.30 | 0.0M |
| 2025-05-22 | 280.00 | 287.00 | 275.60 | 279.20 | 0.0M |
| 2025-05-21 | 307.00 | 307.00 | 273.00 | 278.50 | 0.1M |
| 2025-05-20 | 306.00 | 313.00 | 295.00 | 295.75 | 0.1M |
| 2025-05-19 | 275.65 | 303.20 | 275.65 | 300.25 | 0.1M |
| 2025-05-16 | 277.00 | 277.00 | 275.65 | 275.65 | 0.0M |
| 2025-05-15 | 270.00 | 274.50 | 269.95 | 274.15 | 0.0M |
| 2025-05-14 | 279.80 | 279.80 | 264.10 | 264.65 | 0.0M |
| 2025-05-13 | 275.00 | 275.00 | 263.50 | 265.05 | 0.0M |
| 2025-05-12 | 257.95 | 266.80 | 257.95 | 266.80 | 0.0M |
| 2025-05-09 | 255.00 | 260.50 | 242.00 | 242.55 | 0.0M |
| 2025-05-08 | 263.50 | 263.55 | 255.10 | 257.70 | 0.0M |
| 2025-05-07 | 237.00 | 265.00 | 237.00 | 263.00 | 0.0M |
| 2025-05-06 | 256.00 | 264.10 | 256.00 | 257.05 | 0.0M |
| 2025-05-05 | 263.80 | 270.00 | 263.80 | 270.00 | 0.0M |
| 2025-05-02 | 253.50 | 280.00 | 253.50 | 270.00 | 0.0M |
| 2025-04-30 | 284.00 | 284.00 | 261.50 | 263.70 | 0.0M |
| 2025-04-29 | 282.85 | 282.85 | 271.00 | 271.00 | 0.0M |
| 2025-04-28 | 290.50 | 290.50 | 281.50 | 282.85 | 0.0M |
| 2025-04-25 | 280.25 | 292.00 | 279.10 | 291.00 | 0.0M |
| 2025-04-24 | 280.65 | 301.00 | 280.65 | 297.90 | 0.0M |
| 2025-04-23 | 293.00 | 293.00 | 266.00 | 280.65 | 0.0M |
| 2025-04-22 | 276.00 | 282.80 | 270.00 | 279.95 | 0.0M |
| 2025-04-21 | 294.90 | 295.00 | 280.00 | 289.40 | 0.0M |
| 2025-04-17 | 275.20 | 287.60 | 274.70 | 283.45 | 0.0M |
| 2025-04-16 | 255.00 | 275.95 | 255.00 | 275.15 | 0.0M |
| 2025-04-15 | 240.00 | 250.90 | 233.55 | 250.90 | 0.0M |
| 2025-04-11 | 233.00 | 237.30 | 228.10 | 228.10 | 0.0M |
| 2025-04-09 | 231.00 | 231.00 | 225.00 | 226.00 | 0.0M |
| 2025-04-08 | 236.50 | 245.00 | 225.90 | 229.60 | 0.0M |
| 2025-04-07 | 236.65 | 240.00 | 236.65 | 236.65 | 0.0M |
| 2025-04-04 | 250.00 | 250.00 | 249.10 | 249.10 | 0.0M |
| 2025-04-03 | 252.00 | 262.20 | 251.00 | 262.20 | 0.0M |
| 2025-04-02 | 267.55 | 267.55 | 242.80 | 257.25 | 0.0M |
| 2025-04-01 | 244.00 | 256.00 | 244.00 | 255.55 | 0.0M |
| 2025-03-28 | 250.80 | 251.00 | 245.55 | 245.55 | 0.0M |
| 2025-03-27 | 243.55 | 250.50 | 243.55 | 248.00 | 0.0M |
| 2025-03-26 | 243.00 | 248.50 | 243.00 | 248.50 | 0.0M |
| 2025-03-25 | 238.00 | 246.00 | 237.30 | 245.95 | 0.0M |
| 2025-03-24 | 242.05 | 242.05 | 242.05 | 242.05 | 0.0M |
| 2025-03-21 | 237.35 | 237.35 | 237.35 | 237.35 | 0.0M |
| 2025-03-20 | 232.70 | 232.70 | 232.70 | 232.70 | 0.0M |
| 2025-03-19 | 223.70 | 228.15 | 223.70 | 228.15 | 0.0M |
| 2025-03-18 | 232.80 | 232.80 | 223.70 | 223.70 | 0.0M |
| 2025-03-17 | 219.35 | 228.25 | 219.35 | 228.25 | 0.0M |
| 2025-03-13 | 226.00 | 226.00 | 223.80 | 223.80 | 0.0M |
| 2025-03-12 | 231.00 | 231.00 | 228.35 | 228.35 | 0.0M |
| 2025-03-11 | 231.50 | 233.00 | 231.50 | 233.00 | 0.0M |
| 2025-03-10 | 244.35 | 244.35 | 236.20 | 236.20 | 0.0M |
| 2025-03-07 | 241.50 | 244.55 | 241.00 | 241.00 | 0.0M |
| 2025-03-06 | 245.90 | 245.90 | 245.90 | 245.90 | 0.0M |
| 2025-03-05 | 250.90 | 250.90 | 250.90 | 250.90 | 0.0M |
| 2025-03-04 | 255.65 | 256.00 | 255.65 | 256.00 | 0.0M |
| 2025-02-28 | 265.00 | 265.00 | 260.85 | 260.85 | 0.0M |
| 2025-02-27 | 266.15 | 266.15 | 266.15 | 266.15 | 0.1M |
| 2025-02-25 | 260.85 | 260.95 | 260.80 | 260.95 | 0.1M |
| 2025-02-24 | 248.55 | 248.55 | 248.55 | 248.55 | 0.1M |
| 2025-02-21 | 236.75 | 236.75 | 236.75 | 236.75 | 0.0M |
| 2025-02-20 | 225.50 | 225.50 | 225.50 | 225.50 | 0.0M |
| 2025-02-19 | 209.30 | 214.80 | 209.30 | 214.80 | 0.0M |
| 2025-02-18 | 210.00 | 210.00 | 202.10 | 204.60 | 0.0M |
| 2025-02-17 | 212.00 | 217.45 | 207.10 | 211.75 | 0.0M |
| 2025-02-14 | 225.75 | 225.75 | 213.55 | 218.00 | 0.1M |
| 2025-02-13 | 226.00 | 234.00 | 215.00 | 224.75 | 0.1M |
| 2025-02-12 | 237.45 | 237.45 | 225.60 | 225.60 | 0.1M |
| 2025-02-11 | 238.00 | 241.00 | 237.40 | 237.45 | 0.0M |
| 2025-02-10 | 258.00 | 258.00 | 249.85 | 249.85 | 0.0M |
| 2025-02-07 | 276.60 | 276.60 | 262.95 | 262.95 | 0.0M |
| 2025-02-06 | 278.25 | 286.65 | 273.50 | 276.75 | 0.0M |
| 2025-02-05 | 262.50 | 273.50 | 262.50 | 273.50 | 0.1M |
| 2025-02-04 | 252.00 | 260.50 | 251.95 | 260.50 | 0.0M |
| 2025-02-03 | 259.95 | 260.00 | 247.50 | 248.10 | 0.0M |
| 2025-02-01 | 265.00 | 265.00 | 258.05 | 260.50 | 0.0M |
| 2025-01-31 | 245.00 | 261.50 | 240.00 | 261.50 | 0.1M |
| 2025-01-30 | 254.00 | 260.80 | 244.80 | 249.05 | 0.0M |
| 2025-01-29 | 230.10 | 252.20 | 230.10 | 252.20 | 0.1M |
| 2025-01-28 | 240.25 | 258.00 | 240.10 | 240.20 | 0.1M |
| 2025-01-27 | 261.00 | 261.00 | 252.70 | 252.70 | 0.0M |
| 2025-01-24 | 273.00 | 273.00 | 266.00 | 266.00 | 0.1M |
| 2025-01-23 | 285.00 | 290.00 | 279.45 | 280.00 | 0.0M |
| 2025-01-22 | 295.00 | 299.90 | 284.05 | 294.15 | 0.1M |
| 2025-01-21 | 312.00 | 312.00 | 297.00 | 299.00 | 0.0M |
| 2025-01-20 | 304.50 | 312.00 | 303.00 | 309.95 | 0.0M |
| 2025-01-17 | 306.90 | 306.90 | 295.00 | 299.00 | 0.0M |
| 2025-01-16 | 304.00 | 307.00 | 297.25 | 305.40 | 0.1M |
| 2025-01-15 | 286.95 | 299.00 | 286.95 | 292.40 | 0.0M |
| 2025-01-14 | 278.25 | 293.45 | 276.90 | 287.95 | 0.0M |
| 2025-01-13 | 295.00 | 305.00 | 291.45 | 291.45 | 0.1M |
| 2025-01-10 | 315.00 | 315.00 | 297.35 | 306.75 | 0.1M |
| 2025-01-09 | 310.50 | 321.45 | 308.00 | 313.00 | 0.1M |
| 2025-01-08 | 328.25 | 328.25 | 320.00 | 322.25 | 0.0M |
| 2025-01-07 | 340.00 | 344.00 | 328.00 | 328.25 | 0.0M |
| 2025-01-06 | 347.00 | 351.00 | 331.75 | 331.75 | 0.0M |
| 2025-01-03 | 351.00 | 351.00 | 337.05 | 349.20 | 0.0M |
| 2025-01-02 | 349.50 | 353.00 | 343.00 | 351.85 | 0.0M |
| 2025-01-01 | 325.15 | 341.00 | 318.80 | 340.00 | 0.0M |