267.11
最后更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 268.24 | 269.83 | 266.61 | 269.83 | 518.9M |
| 2024-12-27 | 268.11 | 270.86 | 267.57 | 268.92 | 459.4M |
| 2024-12-24 | 268.75 | 269.19 | 266.34 | 267.99 | 514.9M |
| 2024-12-23 | 264.80 | 267.80 | 264.72 | 267.80 | 487.5M |
| 2024-12-20 | 263.28 | 265.21 | 260.63 | 262.36 | 846.1M |
| 2024-12-19 | 263.60 | 264.47 | 261.00 | 263.17 | 1,001.3M |
| 2024-12-18 | 269.66 | 271.67 | 266.67 | 266.67 | 665.9M |
| 2024-12-17 | 275.05 | 275.64 | 267.94 | 269.36 | 675.4M |
| 2024-12-16 | 277.62 | 278.18 | 273.70 | 275.76 | 758.6M |
| 2024-12-13 | 279.26 | 280.84 | 277.49 | 278.87 | 709.5M |
| 2024-12-12 | 282.63 | 283.78 | 279.57 | 280.41 | 677.0M |
| 2024-12-11 | 281.41 | 285.76 | 281.38 | 283.54 | 782.9M |
| 2024-12-10 | 283.36 | 283.88 | 281.03 | 281.86 | 629.7M |
| 2024-12-09 | 280.07 | 283.17 | 280.05 | 283.17 | 519.9M |
| 2024-12-06 | 278.15 | 280.25 | 277.17 | 279.85 | 519.6M |
| 2024-12-05 | 280.78 | 280.92 | 276.87 | 278.49 | 489.2M |
| 2024-12-04 | 276.66 | 281.23 | 276.26 | 281.23 | 712.8M |
| 2024-12-03 | 273.76 | 276.10 | 273.21 | 276.10 | 822.4M |
| 2024-12-02 | 274.44 | 276.02 | 271.27 | 271.30 | 674.9M |
| 2024-11-29 | 276.31 | 277.21 | 273.47 | 273.47 | 812.6M |
| 2024-11-28 | 277.45 | 278.82 | 276.19 | 277.13 | 580.5M |
| 2024-11-26 | 282.21 | 282.70 | 277.41 | 278.17 | 610.6M |
| 2024-11-25 | 278.72 | 283.76 | 278.67 | 281.45 | 1,176.1M |
| 2024-11-22 | 275.77 | 278.43 | 275.46 | 277.61 | 642.8M |
| 2024-11-21 | 274.70 | 277.98 | 274.18 | 275.83 | 761.4M |
| 2024-11-20 | 277.22 | 277.39 | 274.28 | 274.41 | 663.6M |
| 2024-11-19 | 271.38 | 278.48 | 270.86 | 276.79 | 883.1M |
| 2024-11-18 | 273.08 | 273.61 | 269.72 | 270.62 | 631.7M |
| 2024-11-15 | 272.35 | 274.48 | 271.23 | 273.13 | 427.7M |
| 2024-11-14 | 275.89 | 276.40 | 273.15 | 273.65 | 595.3M |
| 2024-11-13 | 277.13 | 278.13 | 276.04 | 276.53 | 624.5M |
| 2024-11-12 | 276.00 | 277.65 | 274.90 | 276.60 | 810.5M |
| 2024-11-11 | 280.20 | 280.44 | 274.16 | 276.53 | 981.9M |
| 2024-11-08 | 284.17 | 285.17 | 281.04 | 281.38 | 648.6M |
| 2024-11-07 | 283.73 | 285.14 | 281.27 | 283.02 | 827.3M |
| 2024-11-06 | 289.19 | 289.70 | 283.01 | 283.34 | 679.1M |
| 2024-11-05 | 287.98 | 288.89 | 286.71 | 288.69 | 536.0M |
| 2024-11-04 | 289.99 | 290.27 | 285.76 | 288.46 | 566.8M |
| 2024-11-01 | 293.72 | 294.21 | 289.40 | 290.12 | 647.7M |
| 2024-10-31 | 291.88 | 294.78 | 291.54 | 293.94 | 852.5M |
| 2024-10-30 | 290.06 | 291.81 | 287.54 | 291.43 | 796.0M |
| 2024-10-29 | 291.88 | 292.86 | 290.77 | 291.70 | 601.3M |
| 2024-10-28 | 296.43 | 296.54 | 290.80 | 292.03 | 628.5M |
| 2024-10-25 | 298.46 | 299.40 | 295.60 | 296.45 | 463.7M |
| 2024-10-24 | 300.16 | 301.42 | 298.14 | 298.41 | 528.0M |
| 2024-10-23 | 300.75 | 301.81 | 299.82 | 300.79 | 623.3M |
| 2024-10-22 | 304.45 | 304.87 | 301.89 | 302.46 | 648.5M |
| 2024-10-21 | 305.57 | 306.16 | 303.70 | 305.11 | 499.3M |
| 2024-10-18 | 305.28 | 305.96 | 302.70 | 304.87 | 605.6M |
| 2024-10-17 | 301.77 | 305.36 | 301.66 | 304.10 | 690.8M |
| 2024-10-16 | 299.50 | 301.35 | 297.91 | 301.35 | 798.9M |
| 2024-10-15 | 299.03 | 301.17 | 297.29 | 298.59 | 593.1M |
| 2024-10-14 | 300.96 | 301.93 | 297.68 | 298.19 | 500.6M |
| 2024-10-11 | 301.49 | 301.56 | 299.79 | 300.67 | 462.4M |
| 2024-10-10 | 299.27 | 300.20 | 297.65 | 298.19 | 604.1M |
| 2024-10-09 | 301.52 | 303.93 | 299.22 | 299.22 | 841.9M |
| 2024-10-08 | 298.59 | 302.54 | 296.81 | 301.57 | 1,168.2M |
| 2024-10-07 | 301.02 | 301.97 | 298.96 | 299.64 | 805.0M |
| 2024-10-04 | 301.07 | 301.95 | 298.65 | 300.21 | 881.0M |
| 2024-10-03 | 300.54 | 301.57 | 298.84 | 300.68 | 903.2M |
| 2024-10-02 | 302.64 | 303.94 | 298.46 | 299.85 | 1,136.4M |
| 2024-10-01 | 301.77 | 304.34 | 301.67 | 304.12 | 605.8M |
| 2024-09-30 | 305.52 | 305.77 | 300.73 | 300.73 | 1,125.7M |
| 2024-09-27 | 307.58 | 308.18 | 305.28 | 306.30 | 951.3M |
| 2024-09-26 | 308.99 | 309.56 | 305.80 | 308.46 | 1,416.3M |
| 2024-09-25 | 311.00 | 311.49 | 304.66 | 310.76 | 1,310.8M |
| 2024-09-24 | 312.39 | 313.08 | 311.28 | 312.76 | 660.3M |
| 2024-09-23 | 308.92 | 311.85 | 308.68 | 311.85 | 647.4M |
| 2024-09-20 | 309.79 | 310.76 | 307.41 | 309.04 | 939.2M |
| 2024-09-19 | 309.23 | 310.89 | 308.59 | 309.78 | 976.6M |
| 2024-09-18 | 309.65 | 310.14 | 306.97 | 307.33 | 583.0M |
| 2024-09-17 | 309.17 | 309.71 | 307.89 | 308.54 | 530.5M |
| 2024-09-13 | 306.68 | 308.12 | 306.20 | 307.96 | 678.8M |
| 2024-09-12 | 305.42 | 307.26 | 305.13 | 305.77 | 535.7M |
| 2024-09-11 | 307.01 | 307.79 | 304.13 | 305.00 | 736.4M |
| 2024-09-10 | 307.71 | 308.00 | 305.31 | 306.95 | 883.7M |
| 2024-09-09 | 307.91 | 308.58 | 303.77 | 306.26 | 591.9M |
| 2024-09-06 | 307.62 | 309.68 | 306.34 | 307.31 | 563.5M |
| 2024-09-05 | 305.26 | 307.98 | 304.91 | 307.58 | 614.4M |
| 2024-09-04 | 303.68 | 306.50 | 302.30 | 304.94 | 625.1M |
| 2024-09-03 | 309.67 | 310.29 | 305.29 | 306.15 | 625.3M |
| 2024-09-02 | 306.58 | 310.78 | 306.30 | 308.95 | 1,121.8M |
| 2024-08-30 | 304.92 | 306.26 | 303.60 | 305.11 | 972.2M |
| 2024-08-29 | 306.96 | 307.14 | 304.22 | 304.22 | 709.2M |
| 2024-08-28 | 305.02 | 307.43 | 303.19 | 306.21 | 725.6M |
| 2024-08-27 | 305.97 | 306.56 | 301.94 | 304.94 | 855.5M |
| 2024-08-26 | 304.90 | 306.89 | 304.24 | 306.47 | 779.3M |
| 2024-08-23 | 302.51 | 305.61 | 301.92 | 304.43 | 701.5M |
| 2024-08-22 | 302.08 | 302.38 | 299.23 | 300.69 | 972.6M |
| 2024-08-21 | 305.19 | 306.06 | 302.78 | 303.48 | 789.3M |
| 2024-08-20 | 302.19 | 304.05 | 301.14 | 303.56 | 772.2M |
| 2024-08-19 | 299.58 | 300.15 | 298.01 | 299.91 | 655.4M |
| 2024-08-16 | 300.12 | 301.36 | 299.41 | 299.90 | 632.1M |
| 2024-08-15 | 301.24 | 301.55 | 296.39 | 298.00 | 827.6M |
| 2024-08-14 | 298.13 | 301.20 | 297.73 | 300.66 | 1,191.9M |
| 2024-08-13 | 295.39 | 297.47 | 294.65 | 296.84 | 1,044.0M |
| 2024-08-12 | 292.60 | 294.22 | 291.63 | 294.07 | 382.3M |
| 2024-08-09 | 290.60 | 292.70 | 290.60 | 290.90 | 450.6M |
| 2024-08-08 | 289.59 | 291.96 | 288.82 | 289.46 | 471.9M |
| 2024-08-07 | 288.54 | 290.73 | 288.14 | 289.96 | 466.3M |
| 2024-08-06 | 286.27 | 288.92 | 283.84 | 287.18 | 697.0M |
| 2024-08-05 | 291.47 | 291.55 | 281.31 | 284.35 | 1,084.4M |
| 2024-08-02 | 294.42 | 296.35 | 292.31 | 294.42 | 654.6M |
| 2024-08-01 | 294.69 | 296.21 | 293.12 | 295.25 | 857.5M |
| 2024-07-31 | 292.57 | 294.29 | 292.44 | 293.57 | 649.7M |
| 2024-07-30 | 295.52 | 295.91 | 291.36 | 292.18 | 744.3M |
| 2024-07-29 | 298.36 | 298.91 | 295.98 | 296.38 | 411.0M |
| 2024-07-26 | 297.94 | 299.05 | 297.09 | 298.13 | 533.1M |
| 2024-07-25 | 296.05 | 296.97 | 293.70 | 296.51 | 613.5M |
| 2024-07-24 | 299.08 | 299.58 | 295.20 | 296.22 | 434.3M |
| 2024-07-23 | 301.72 | 302.00 | 298.73 | 299.82 | 512.7M |
| 2024-07-22 | 300.67 | 301.96 | 299.72 | 301.11 | 538.7M |
| 2024-07-19 | 299.72 | 300.24 | 296.97 | 298.71 | 534.6M |
| 2024-07-18 | 299.00 | 301.30 | 298.78 | 300.45 | 708.1M |
| 2024-07-17 | 298.44 | 299.77 | 297.24 | 298.15 | 737.1M |
| 2024-07-16 | 297.55 | 298.19 | 294.55 | 295.37 | 547.5M |
| 2024-07-15 | 300.03 | 300.15 | 295.24 | 296.60 | 640.9M |
| 2024-07-12 | 299.23 | 301.27 | 298.19 | 299.35 | 1,061.3M |
| 2024-07-11 | 295.83 | 297.84 | 295.54 | 296.49 | 655.2M |
| 2024-07-10 | 294.28 | 297.37 | 293.62 | 294.13 | 747.8M |
| 2024-07-09 | 292.21 | 296.57 | 291.16 | 293.98 | 1,194.4M |
| 2024-07-08 | 291.31 | 292.62 | 289.17 | 292.43 | 970.1M |
| 2024-07-05 | 290.26 | 291.65 | 289.53 | 290.94 | 598.3M |
| 2024-07-04 | 289.40 | 291.39 | 288.99 | 289.45 | 892.1M |
| 2024-07-03 | 287.20 | 288.44 | 285.93 | 288.43 | 781.0M |
| 2024-07-02 | 285.26 | 286.83 | 284.64 | 285.63 | 872.6M |
| 2024-07-01 | 285.70 | 286.19 | 283.38 | 285.41 | 784.7M |
| 2024-06-28 | 280.18 | 285.82 | 280.13 | 284.50 | 1,247.0M |
| 2024-06-27 | 277.41 | 279.63 | 276.22 | 279.10 | 632.6M |
| 2024-06-26 | 276.92 | 278.25 | 275.48 | 276.08 | 444.8M |
| 2024-06-25 | 275.92 | 276.62 | 273.75 | 276.46 | 827.2M |
| 2024-06-24 | 277.16 | 278.94 | 276.57 | 276.59 | 681.1M |
| 2024-06-21 | 271.20 | 278.95 | 270.76 | 277.28 | 1,331.5M |
| 2024-06-20 | 267.60 | 270.87 | 266.58 | 270.37 | 744.1M |
| 2024-06-19 | 265.83 | 269.41 | 264.25 | 266.19 | 925.0M |
| 2024-06-14 | 272.61 | 272.92 | 264.17 | 264.96 | 1,053.5M |
| 2024-06-13 | 276.17 | 277.23 | 272.73 | 273.01 | 726.8M |
| 2024-06-12 | 277.98 | 278.76 | 273.48 | 274.53 | 710.9M |
| 2024-06-11 | 281.70 | 282.57 | 278.08 | 278.08 | 785.6M |
| 2024-06-10 | 284.67 | 284.90 | 281.48 | 282.98 | 549.5M |
| 2024-06-07 | 285.80 | 287.69 | 284.77 | 285.74 | 836.5M |
| 2024-06-06 | 283.96 | 286.27 | 283.03 | 285.18 | 754.2M |
| 2024-06-05 | 283.83 | 284.45 | 281.48 | 281.67 | 948.6M |
| 2024-06-04 | 281.22 | 287.07 | 280.71 | 283.41 | 1,235.9M |
| 2024-06-03 | 277.28 | 280.96 | 275.43 | 279.79 | 1,099.3M |
| 2024-05-31 | 278.67 | 279.07 | 274.74 | 274.74 | 3,725.4M |
| 2024-05-30 | 278.18 | 280.06 | 272.59 | 277.35 | 1,309.9M |
| 2024-05-29 | 280.10 | 280.56 | 277.01 | 278.35 | 1,139.3M |
| 2024-05-28 | 278.89 | 283.23 | 278.77 | 281.44 | 807.9M |
| 2024-05-27 | 284.03 | 284.81 | 278.03 | 278.36 | 1,347.9M |
| 2024-05-22 | 284.18 | 286.22 | 282.99 | 285.54 | 812.9M |
| 2024-05-21 | 290.09 | 290.47 | 283.68 | 284.41 | 980.8M |
| 2024-05-20 | 291.68 | 293.66 | 288.93 | 290.29 | 1,184.7M |
| 2024-05-17 | 290.16 | 292.63 | 288.46 | 291.48 | 715.5M |
| 2024-05-16 | 291.26 | 294.13 | 289.81 | 289.81 | 1,000.7M |
| 2024-05-15 | 291.52 | 292.82 | 289.57 | 291.97 | 970.2M |
| 2024-05-14 | 292.41 | 293.12 | 289.58 | 292.20 | 834.2M |
| 2024-05-13 | 290.45 | 292.51 | 288.91 | 291.65 | 911.8M |
| 2024-05-08 | 292.88 | 294.10 | 290.28 | 291.42 | 1,081.0M |
| 2024-05-07 | 294.85 | 295.39 | 291.51 | 292.27 | 749.5M |
| 2024-05-06 | 295.78 | 296.67 | 292.33 | 294.58 | 882.5M |
| 2024-05-03 | 297.85 | 299.49 | 294.42 | 296.13 | 1,011.7M |
| 2024-05-02 | 304.43 | 304.55 | 294.94 | 296.81 | 1,696.6M |
| 2024-05-01 | 303.84 | 307.79 | 303.50 | 306.10 | 0.0M |
| 2024-04-30 | 303.84 | 307.79 | 303.50 | 306.10 | 1,699.7M |
| 2024-04-29 | 297.22 | 302.97 | 296.24 | 302.32 | 1,224.3M |
| 2024-04-26 | 304.52 | 305.33 | 297.67 | 297.81 | 1,508.7M |
| 2024-04-25 | 306.97 | 307.83 | 304.20 | 305.58 | 1,144.3M |
| 2024-04-24 | 309.79 | 311.44 | 306.57 | 307.89 | 1,080.7M |
| 2024-04-23 | 309.68 | 312.08 | 307.86 | 309.24 | 884.9M |
| 2024-04-22 | 309.52 | 310.69 | 306.01 | 308.00 | 830.6M |
| 2024-04-19 | 312.38 | 312.76 | 306.45 | 308.83 | 755.6M |
| 2024-04-18 | 311.84 | 315.07 | 310.55 | 314.00 | 900.6M |
| 2024-04-17 | 318.18 | 318.41 | 311.36 | 311.36 | 747.3M |
| 2024-04-16 | 315.60 | 318.53 | 311.60 | 316.56 | 1,675.3M |
| 2024-04-05 | 323.11 | 324.68 | 322.40 | 322.90 | 472.3M |
| 2024-04-04 | 322.29 | 324.78 | 322.18 | 324.09 | 588.5M |
| 2024-04-03 | 323.05 | 323.84 | 321.21 | 322.12 | 842.7M |
| 2024-04-02 | 324.06 | 324.74 | 320.13 | 324.22 | 968.4M |
| 2024-04-01 | 328.34 | 328.84 | 320.68 | 325.26 | 813.5M |
| 2024-03-28 | 329.57 | 330.82 | 326.69 | 328.30 | 810.1M |
| 2024-03-27 | 333.58 | 334.21 | 329.97 | 331.04 | 875.5M |
| 2024-03-26 | 332.68 | 334.77 | 332.02 | 333.23 | 738.7M |
| 2024-03-25 | 334.41 | 334.76 | 331.92 | 334.69 | 689.5M |
| 2024-03-22 | 334.10 | 334.87 | 332.91 | 334.06 | 397.1M |
| 2024-03-21 | 336.02 | 337.98 | 334.10 | 334.10 | 534.6M |
| 2024-03-20 | 333.09 | 334.98 | 332.70 | 334.67 | 568.5M |
| 2024-03-19 | 334.46 | 336.31 | 333.74 | 334.31 | 640.4M |
| 2024-03-18 | 334.18 | 336.90 | 332.92 | 332.97 | 552.2M |
| 2024-03-15 | 336.24 | 337.02 | 332.33 | 333.82 | 1,294.1M |
| 2024-03-14 | 334.03 | 337.03 | 333.26 | 337.03 | 910.9M |
| 2024-03-13 | 335.83 | 336.86 | 334.27 | 335.12 | 751.3M |
| 2024-03-08 | 333.66 | 335.72 | 333.37 | 334.43 | 591.8M |
| 2024-03-07 | 332.92 | 334.76 | 332.28 | 332.84 | 515.4M |
| 2024-03-06 | 332.43 | 333.24 | 331.49 | 332.70 | 431.5M |
| 2024-03-05 | 333.61 | 334.32 | 332.22 | 333.08 | 513.4M |
| 2024-03-04 | 335.15 | 336.02 | 332.33 | 333.32 | 389.4M |
| 2024-03-01 | 333.07 | 334.60 | 331.41 | 334.41 | 697.8M |
| 2024-02-29 | 334.12 | 335.99 | 331.53 | 333.12 | 1,279.4M |
| 2024-02-28 | 331.87 | 334.35 | 331.57 | 334.02 | 500.1M |
| 2024-02-27 | 330.28 | 332.74 | 328.71 | 332.04 | 491.4M |
| 2024-02-26 | 330.36 | 331.90 | 329.08 | 331.04 | 490.3M |
| 2024-02-23 | 331.70 | 332.33 | 328.66 | 331.37 | 551.4M |
| 2024-02-22 | 330.74 | 333.43 | 330.41 | 332.65 | 498.7M |
| 2024-02-21 | 331.67 | 333.14 | 328.59 | 332.11 | 663.6M |
| 2024-02-20 | 328.81 | 331.69 | 328.39 | 331.44 | 715.8M |
| 2024-02-19 | 329.41 | 330.21 | 326.60 | 327.24 | 413.6M |
| 2024-02-16 | 331.43 | 333.10 | 328.97 | 330.19 | 717.0M |
| 2024-02-15 | 330.32 | 332.69 | 328.27 | 329.76 | 1,098.2M |
| 2024-02-13 | 326.90 | 327.02 | 323.53 | 324.19 | 432.7M |
| 2024-02-12 | 323.22 | 326.78 | 323.00 | 326.24 | 624.6M |
| 2024-02-07 | 323.43 | 323.77 | 321.15 | 321.41 | 443.9M |
| 2024-02-06 | 321.88 | 323.75 | 321.45 | 322.33 | 418.7M |
| 2024-02-05 | 322.61 | 322.90 | 320.34 | 320.60 | 493.6M |
| 2024-02-02 | 322.52 | 322.79 | 319.52 | 322.50 | 548.2M |
| 2024-02-01 | 320.70 | 323.27 | 319.64 | 321.69 | 658.9M |
| 2024-01-31 | 319.86 | 322.55 | 319.64 | 320.65 | 729.8M |
| 2024-01-30 | 318.98 | 319.80 | 315.86 | 318.52 | 511.8M |
| 2024-01-29 | 318.04 | 319.60 | 316.66 | 319.60 | 485.9M |
| 2024-01-26 | 317.48 | 318.23 | 315.05 | 317.12 | 498.7M |
| 2024-01-25 | 319.14 | 320.79 | 317.77 | 317.95 | 431.2M |
| 2024-01-24 | 320.02 | 320.73 | 317.35 | 319.64 | 361.9M |
| 2024-01-23 | 321.53 | 322.29 | 317.72 | 320.14 | 417.7M |
| 2024-01-22 | 323.44 | 323.75 | 320.05 | 321.45 | 454.8M |
| 2024-01-19 | 322.57 | 323.36 | 320.46 | 322.79 | 387.0M |
| 2024-01-18 | 322.80 | 324.12 | 321.31 | 322.31 | 398.8M |
| 2024-01-17 | 325.95 | 326.63 | 321.92 | 322.73 | 472.8M |
| 2024-01-16 | 327.00 | 327.64 | 325.29 | 325.48 | 365.3M |
| 2024-01-15 | 326.40 | 328.44 | 325.73 | 326.61 | 412.0M |
| 2024-01-12 | 324.61 | 326.52 | 323.99 | 325.83 | 481.5M |
| 2024-01-11 | 322.61 | 324.95 | 321.90 | 323.04 | 437.9M |
| 2024-01-10 | 320.02 | 322.70 | 319.89 | 321.10 | 397.6M |
| 2024-01-09 | 319.18 | 320.69 | 318.90 | 319.96 | 400.0M |
| 2024-01-08 | 321.59 | 323.24 | 318.00 | 318.33 | 615.9M |
| 2024-01-05 | 323.05 | 324.30 | 320.83 | 320.83 | 498.9M |
| 2024-01-04 | 319.17 | 323.24 | 318.66 | 322.41 | 507.9M |
| 2024-01-03 | 319.07 | 319.81 | 317.56 | 318.60 | 268.3M |
| 2024-01-02 | 316.40 | 320.12 | 316.29 | 320.12 | 294.5M |