328.00
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 330.00 | 330.00 | 328.00 | 330.00 | 2,396.3K |
| 09:05 | 326.00 | 328.00 | 326.00 | 328.00 | 7,997.4K |
| 09:10 | 330.00 | 330.00 | 328.00 | 330.00 | 9,583.0K |
| 09:15 | 330.00 | 330.00 | 328.00 | 330.00 | 6,590.6K |
| 09:20 | 330.00 | 330.00 | 330.00 | 330.00 | 5,809.9K |
| 09:25 | 330.00 | 332.00 | 330.00 | 332.00 | 10,725.5K |
| 09:30 | 332.00 | 332.00 | 330.00 | 332.00 | 8,038.3K |
| 09:35 | 332.00 | 332.00 | 330.00 | 330.00 | 2,715.3K |
| 09:40 | 330.00 | 332.00 | 330.00 | 332.00 | 2,962.3K |
| 09:45 | 332.00 | 332.00 | 330.00 | 332.00 | 10,663.7K |
| 09:50 | 332.00 | 332.00 | 330.00 | 332.00 | 4,562.5K |
| 09:55 | 332.00 | 332.00 | 330.00 | 332.00 | 4,226.5K |
| 10:00 | 332.00 | 332.00 | 330.00 | 330.00 | 14,169.0K |
| 10:05 | 330.00 | 332.00 | 330.00 | 332.00 | 9,700.4K |
| 10:10 | 330.00 | 330.00 | 330.00 | 330.00 | 9,507.8K |
| 10:15 | 330.00 | 330.00 | 328.00 | 330.00 | 3,980.6K |
| 10:20 | 330.00 | 332.00 | 330.00 | 332.00 | 23.4K |
| 10:25 | 332.00 | 332.00 | 328.00 | 330.00 | 43.8K |
| 10:30 | 330.00 | 330.00 | 330.00 | 330.00 | 4,711.8K |
| 10:35 | 330.00 | 330.00 | 330.00 | 330.00 | 6.2K |
| 10:40 | 330.00 | 330.00 | 328.00 | 330.00 | 82.6K |
| 10:45 | 330.00 | 330.00 | 330.00 | 330.00 | 59.2K |
| 10:50 | 330.00 | 330.00 | 330.00 | 330.00 | 0.7K |
| 10:55 | 330.00 | 330.00 | 328.00 | 330.00 | 65.1K |
| 11:00 | 328.00 | 330.00 | 328.00 | 330.00 | 41.3K |
| 11:05 | 330.00 | 330.00 | 328.00 | 330.00 | 2.2K |
| 11:10 | 330.00 | 330.00 | 328.00 | 330.00 | 24.4K |
| 11:15 | 330.00 | 330.00 | 330.00 | 330.00 | 6.1K |
| 11:20 | 330.00 | 330.00 | 330.00 | 330.00 | 8.3K |
| 11:25 | 330.00 | 332.00 | 330.00 | 332.00 | 35.5K |
| 14:00 | 332.00 | 332.00 | 330.00 | 330.00 | 37.4K |
| 14:05 | 330.00 | 332.00 | 330.00 | 332.00 | 15.6K |
| 14:10 | 332.00 | 332.00 | 330.00 | 332.00 | 834.2K |
| 14:15 | 332.00 | 332.00 | 332.00 | 332.00 | 52.3K |
| 14:20 | 332.00 | 332.00 | 330.00 | 332.00 | 12,971.0K |
| 14:25 | 332.00 | 334.00 | 330.00 | 332.00 | 5,056.5K |
| 14:30 | 330.00 | 334.00 | 330.00 | 332.00 | 27.3K |
| 14:35 | 332.00 | 332.00 | 332.00 | 332.00 | 14.7K |
| 14:45 | 330.00 | 330.00 | 330.00 | 330.00 | 3.0K |
| 14:50 | 330.00 | 330.00 | 330.00 | 330.00 | 402.6K |
| 15:00 | 332.00 | 332.00 | 330.00 | 330.00 | 6.3K |
| 15:05 | 330.00 | 332.00 | 330.00 | 330.00 | 109.9K |
| 15:10 | 332.00 | 332.00 | 330.00 | 330.00 | 102.5K |
| 15:15 | 330.00 | 330.00 | 330.00 | 330.00 | 29.0K |
| 15:20 | 330.00 | 330.00 | 330.00 | 330.00 | 8.0K |
| 15:25 | 330.00 | 332.00 | 330.00 | 330.00 | 26.1K |
| 15:30 | 330.00 | 330.00 | 330.00 | 330.00 | 11.2K |
| 15:35 | 330.00 | 330.00 | 330.00 | 330.00 | 3.9K |
| 15:40 | 330.00 | 330.00 | 330.00 | 330.00 | 24.1K |
| 15:45 | 328.00 | 332.00 | 328.00 | 332.00 | 451.3K |
| 16:00 | 334.00 | 334.00 | 334.00 | 334.00 | 211.4K |
| 16:10 | 334.00 | 334.00 | 334.00 | 334.00 | 0.3K |
| 16:35 | 334.00 | 334.00 | 334.00 | 334.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 334.00 | 334.00 | 326.00 | 328.00 | 71.2M |
| 2025-09-26 | 332.00 | 334.00 | 326.00 | 334.00 | 139.1M |
| 2025-09-25 | 334.00 | 334.00 | 326.00 | 332.00 | 55.0M |
| 2025-09-24 | 332.00 | 336.00 | 328.00 | 332.00 | 85.7M |
| 2025-09-23 | 336.00 | 336.00 | 330.00 | 332.00 | 71.1M |
| 2025-09-22 | 334.00 | 338.00 | 328.00 | 336.00 | 56.2M |
| 2025-09-19 | 340.00 | 340.00 | 326.00 | 334.00 | 73.6M |
| 2025-09-18 | 332.00 | 342.00 | 326.00 | 332.00 | 198.7M |
| 2025-09-17 | 356.00 | 356.00 | 332.00 | 332.00 | 107.3M |
| 2025-09-16 | 344.00 | 356.00 | 336.00 | 354.00 | 298.5M |
| 2025-09-15 | 340.00 | 346.00 | 336.00 | 342.00 | 116.3M |
| 2025-09-12 | 346.00 | 346.00 | 334.00 | 340.00 | 88.8M |
| 2025-09-11 | 346.00 | 350.00 | 336.00 | 344.00 | 122.7M |
| 2025-09-10 | 334.00 | 344.00 | 326.00 | 344.00 | 264.0M |
| 2025-09-09 | 326.00 | 332.00 | 318.00 | 330.00 | 110.0M |
| 2025-09-08 | 338.00 | 338.00 | 326.00 | 326.00 | 70.9M |
| 2025-09-04 | 336.00 | 340.00 | 330.00 | 336.00 | 124.0M |
| 2025-09-03 | 332.00 | 336.00 | 320.00 | 334.00 | 185.9M |
| 2025-09-02 | 320.00 | 330.00 | 318.00 | 330.00 | 141.7M |
| 2025-09-01 | 320.00 | 324.00 | 302.00 | 314.00 | 94.0M |
| 2025-08-29 | 344.00 | 344.00 | 322.00 | 326.00 | 18.9M |
| 2025-08-28 | 346.00 | 346.00 | 332.00 | 344.00 | 60.5M |
| 2025-08-27 | 342.00 | 352.00 | 326.00 | 346.00 | 119.3M |
| 2025-08-26 | 342.00 | 356.00 | 336.00 | 346.00 | 292.9M |
| 2025-08-25 | 338.00 | 344.00 | 334.00 | 340.00 | 140.9M |
| 2025-08-22 | 336.00 | 338.00 | 328.00 | 338.00 | 184.0M |
| 2025-08-21 | 332.00 | 336.00 | 328.00 | 336.00 | 133.2M |
| 2025-08-20 | 328.00 | 332.00 | 322.00 | 332.00 | 126.1M |
| 2025-08-19 | 324.00 | 332.00 | 320.00 | 328.00 | 6.4M |
| 2025-08-15 | 330.00 | 332.00 | 320.00 | 320.00 | 63.7M |
| 2025-08-14 | 332.00 | 334.00 | 326.00 | 330.00 | 65.2M |
| 2025-08-13 | 340.00 | 340.00 | 332.00 | 334.00 | 98.0M |
| 2025-08-12 | 344.00 | 346.00 | 334.00 | 340.00 | 80.2M |
| 2025-08-11 | 348.00 | 350.00 | 340.00 | 340.00 | 194.1M |
| 2025-08-08 | 358.00 | 358.00 | 332.00 | 344.00 | 209.7M |
| 2025-08-07 | 344.00 | 356.00 | 340.00 | 356.00 | 248.6M |
| 2025-08-06 | 340.00 | 346.00 | 338.00 | 342.00 | 187.1M |
| 2025-08-05 | 340.00 | 344.00 | 334.00 | 338.00 | 179.1M |
| 2025-08-04 | 334.00 | 344.00 | 330.00 | 340.00 | 112.6M |
| 2025-08-01 | 338.00 | 338.00 | 330.00 | 332.00 | 35.0M |
| 2025-07-31 | 340.00 | 340.00 | 328.00 | 338.00 | 90.1M |
| 2025-07-30 | 358.00 | 358.00 | 330.00 | 336.00 | 95.2M |
| 2025-07-29 | 360.00 | 364.00 | 352.00 | 354.00 | 146.2M |
| 2025-07-28 | 360.00 | 364.00 | 350.00 | 354.00 | 101.2M |
| 2025-07-25 | 346.00 | 364.00 | 342.00 | 360.00 | 245.4M |
| 2025-07-24 | 344.00 | 346.00 | 338.00 | 346.00 | 74.4M |
| 2025-07-23 | 340.00 | 346.00 | 330.00 | 344.00 | 154.2M |
| 2025-07-22 | 334.00 | 338.00 | 324.00 | 336.00 | 90.9M |
| 2025-07-21 | 332.00 | 334.00 | 322.00 | 334.00 | 66.7M |
| 2025-07-18 | 340.00 | 340.00 | 330.00 | 332.00 | 10.2M |
| 2025-07-17 | 332.00 | 340.00 | 328.00 | 338.00 | 11.2M |
| 2025-07-16 | 330.00 | 332.00 | 326.00 | 332.00 | 1.1M |
| 2025-07-15 | 328.00 | 330.00 | 324.00 | 330.00 | 0.6M |
| 2025-07-14 | 334.00 | 334.00 | 326.00 | 328.00 | 1.0M |
| 2025-07-11 | 332.00 | 336.00 | 330.00 | 334.00 | 0.3M |
| 2025-07-10 | 334.00 | 334.00 | 328.00 | 332.00 | 0.3M |
| 2025-07-09 | 334.00 | 334.00 | 328.00 | 330.00 | 1.1M |
| 2025-07-08 | 332.00 | 334.00 | 330.00 | 334.00 | 0.9M |
| 2025-07-07 | 332.00 | 334.00 | 330.00 | 334.00 | 0.5M |
| 2025-07-04 | 330.00 | 334.00 | 328.00 | 334.00 | 0.7M |
| 2025-07-03 | 334.00 | 336.00 | 330.00 | 334.00 | 0.4M |
| 2025-07-02 | 330.00 | 338.00 | 330.00 | 334.00 | 0.3M |
| 2025-07-01 | 334.00 | 334.00 | 328.00 | 334.00 | 1.1M |
| 2025-06-30 | 324.00 | 334.00 | 324.00 | 334.00 | 1.6M |
| 2025-06-26 | 332.00 | 334.00 | 324.00 | 334.00 | 0.9M |
| 2025-06-25 | 332.00 | 334.00 | 322.00 | 334.00 | 1.1M |
| 2025-06-24 | 334.00 | 334.00 | 324.00 | 334.00 | 0.6M |
| 2025-06-23 | 334.00 | 334.00 | 318.00 | 334.00 | 1.9M |
| 2025-06-20 | 338.00 | 338.00 | 320.00 | 338.00 | 1.0M |
| 2025-06-19 | 336.00 | 338.00 | 312.00 | 338.00 | 2.9M |
| 2025-06-18 | 336.00 | 342.00 | 332.00 | 338.00 | 2.0M |
| 2025-06-17 | 342.00 | 342.00 | 336.00 | 338.00 | 1.1M |
| 2025-06-16 | 346.00 | 346.00 | 338.00 | 340.00 | 1.9M |
| 2025-06-13 | 350.00 | 350.00 | 342.00 | 344.00 | 0.9M |
| 2025-06-12 | 348.00 | 350.00 | 340.00 | 350.00 | 1.0M |
| 2025-06-11 | 344.00 | 348.00 | 342.00 | 348.00 | 0.9M |
| 2025-06-10 | 350.00 | 352.00 | 344.00 | 346.00 | 0.7M |
| 2025-06-05 | 348.00 | 348.00 | 340.00 | 348.00 | 0.9M |
| 2025-06-04 | 344.00 | 350.00 | 340.00 | 346.00 | 1.4M |
| 2025-06-03 | 344.00 | 346.00 | 340.00 | 344.00 | 1.5M |
| 2025-06-02 | 358.00 | 358.00 | 342.00 | 342.00 | 2.5M |
| 2025-05-28 | 354.00 | 356.00 | 346.00 | 356.00 | 3.6M |
| 2025-05-27 | 356.00 | 356.00 | 350.00 | 354.00 | 0.7M |
| 2025-05-26 | 358.00 | 358.00 | 348.00 | 356.00 | 2.0M |
| 2025-05-23 | 354.00 | 360.00 | 350.00 | 356.00 | 1.1M |
| 2025-05-22 | 356.00 | 360.00 | 352.00 | 354.00 | 1.0M |
| 2025-05-21 | 362.00 | 362.00 | 352.00 | 352.00 | 2.1M |
| 2025-05-20 | 366.00 | 368.00 | 352.00 | 360.00 | 3.9M |
| 2025-05-19 | 350.00 | 368.00 | 350.00 | 362.00 | 24.2M |
| 2025-05-16 | 354.00 | 356.00 | 344.00 | 350.00 | 3.4M |
| 2025-05-15 | 352.00 | 356.00 | 336.00 | 352.00 | 11.3M |
| 2025-05-14 | 354.00 | 364.00 | 350.00 | 352.00 | 3.1M |
| 2025-05-09 | 362.00 | 368.00 | 350.00 | 352.00 | 2.8M |
| 2025-05-08 | 366.00 | 384.00 | 358.00 | 358.00 | 6.5M |
| 2025-05-07 | 372.00 | 396.00 | 358.00 | 366.00 | 104.7M |
| 2025-05-06 | 368.00 | 370.00 | 356.00 | 366.00 | 10.8M |
| 2025-05-05 | 370.00 | 380.00 | 348.00 | 370.00 | 20.3M |
| 2025-05-02 | 390.00 | 394.00 | 364.00 | 372.00 | 9.4M |
| 2025-04-30 | 354.00 | 394.00 | 328.00 | 386.00 | 127.7M |
| 2025-04-29 | 312.00 | 370.00 | 312.00 | 354.00 | 71.5M |
| 2025-04-28 | 306.00 | 316.00 | 304.00 | 312.00 | 2.6M |
| 2025-04-25 | 304.00 | 310.00 | 302.00 | 308.00 | 2.0M |
| 2025-04-24 | 316.00 | 316.00 | 300.00 | 304.00 | 6.2M |
| 2025-04-23 | 302.00 | 338.00 | 302.00 | 310.00 | 9.1M |
| 2025-04-22 | 300.00 | 304.00 | 296.00 | 302.00 | 1.4M |
| 2025-04-21 | 302.00 | 302.00 | 296.00 | 302.00 | 0.5M |
| 2025-04-17 | 302.00 | 302.00 | 294.00 | 302.00 | 0.6M |
| 2025-04-16 | 302.00 | 302.00 | 292.00 | 302.00 | 1.5M |
| 2025-04-15 | 304.00 | 304.00 | 298.00 | 302.00 | 0.9M |
| 2025-04-14 | 304.00 | 310.00 | 296.00 | 304.00 | 0.9M |
| 2025-04-11 | 300.00 | 306.00 | 298.00 | 304.00 | 1.0M |
| 2025-04-10 | 296.00 | 308.00 | 296.00 | 300.00 | 1.2M |
| 2025-04-09 | 304.00 | 304.00 | 286.00 | 292.00 | 1.5M |
| 2025-04-08 | 316.00 | 316.00 | 288.00 | 312.00 | 2.1M |
| 2025-03-27 | 308.00 | 316.00 | 302.00 | 316.00 | 1.1M |
| 2025-03-26 | 302.00 | 312.00 | 296.00 | 306.00 | 1.8M |
| 2025-03-25 | 304.00 | 308.00 | 290.00 | 308.00 | 2.4M |
| 2025-03-24 | 312.00 | 312.00 | 296.00 | 306.00 | 2.2M |
| 2025-03-21 | 312.00 | 318.00 | 302.00 | 312.00 | 2.0M |
| 2025-03-20 | 310.00 | 312.00 | 300.00 | 312.00 | 1.4M |
| 2025-03-19 | 320.00 | 320.00 | 304.00 | 310.00 | 3.1M |
| 2025-03-18 | 338.00 | 338.00 | 248.00 | 320.00 | 3.2M |
| 2025-03-17 | 330.00 | 338.00 | 326.00 | 330.00 | 1.3M |
| 2025-03-14 | 346.00 | 346.00 | 324.00 | 340.00 | 2.0M |
| 2025-03-13 | 344.00 | 352.00 | 326.00 | 342.00 | 4.7M |
| 2025-03-12 | 344.00 | 352.00 | 334.00 | 344.00 | 8.8M |
| 2025-03-11 | 362.00 | 364.00 | 340.00 | 340.00 | 6.6M |
| 2025-03-10 | 340.00 | 382.00 | 332.00 | 358.00 | 17.1M |
| 2025-03-07 | 320.00 | 348.00 | 310.00 | 338.00 | 7.6M |
| 2025-03-06 | 316.00 | 320.00 | 314.00 | 320.00 | 2.4M |
| 2025-03-05 | 330.00 | 330.00 | 316.00 | 316.00 | 1.8M |
| 2025-03-04 | 330.00 | 330.00 | 314.00 | 330.00 | 1.1M |
| 2025-03-03 | 332.00 | 334.00 | 318.00 | 330.00 | 0.9M |
| 2025-02-28 | 330.00 | 332.00 | 316.00 | 330.00 | 1.3M |
| 2025-02-27 | 334.00 | 336.00 | 318.00 | 330.00 | 0.7M |
| 2025-02-26 | 336.00 | 336.00 | 318.00 | 336.00 | 1.5M |
| 2025-02-25 | 340.00 | 340.00 | 320.00 | 336.00 | 2.2M |
| 2025-02-24 | 340.00 | 342.00 | 332.00 | 340.00 | 0.8M |
| 2025-02-21 | 338.00 | 342.00 | 332.00 | 338.00 | 2.2M |
| 2025-02-20 | 336.00 | 350.00 | 334.00 | 338.00 | 1.1M |
| 2025-02-19 | 342.00 | 348.00 | 336.00 | 336.00 | 0.7M |
| 2025-02-18 | 330.00 | 346.00 | 328.00 | 340.00 | 1.5M |
| 2025-02-17 | 324.00 | 340.00 | 322.00 | 330.00 | 0.5M |
| 2025-02-14 | 320.00 | 332.00 | 320.00 | 322.00 | 0.5M |
| 2025-02-13 | 320.00 | 326.00 | 308.00 | 320.00 | 0.4M |
| 2025-02-12 | 320.00 | 320.00 | 302.00 | 318.00 | 0.9M |
| 2025-02-11 | 320.00 | 326.00 | 300.00 | 314.00 | 1.3M |
| 2025-02-10 | 334.00 | 334.00 | 310.00 | 320.00 | 2.3M |
| 2025-02-07 | 346.00 | 346.00 | 334.00 | 334.00 | 1.5M |
| 2025-02-06 | 342.00 | 348.00 | 340.00 | 346.00 | 0.6M |
| 2025-02-05 | 346.00 | 350.00 | 340.00 | 344.00 | 0.5M |
| 2025-02-04 | 342.00 | 348.00 | 342.00 | 346.00 | 0.4M |
| 2025-02-03 | 350.00 | 350.00 | 340.00 | 346.00 | 1.2M |
| 2025-01-31 | 348.00 | 352.00 | 344.00 | 346.00 | 0.8M |
| 2025-01-30 | 354.00 | 360.00 | 340.00 | 350.00 | 1.5M |
| 2025-01-24 | 354.00 | 358.00 | 348.00 | 350.00 | 358.5M |
| 2025-01-23 | 358.00 | 362.00 | 352.00 | 354.00 | 1.3M |
| 2025-01-22 | 362.00 | 362.00 | 352.00 | 358.00 | 0.7M |
| 2025-01-21 | 358.00 | 360.00 | 352.00 | 356.00 | 1.0M |
| 2025-01-20 | 366.00 | 366.00 | 356.00 | 358.00 | 0.9M |
| 2025-01-17 | 360.00 | 370.00 | 354.00 | 364.00 | 1.2M |
| 2025-01-16 | 360.00 | 366.00 | 358.00 | 362.00 | 1.5M |
| 2025-01-15 | 364.00 | 368.00 | 360.00 | 360.00 | 0.7M |
| 2025-01-14 | 362.00 | 372.00 | 360.00 | 364.00 | 0.9M |
| 2025-01-13 | 358.00 | 360.00 | 350.00 | 360.00 | 1.8M |
| 2025-01-10 | 356.00 | 358.00 | 346.00 | 358.00 | 1.3M |
| 2025-01-09 | 368.00 | 370.00 | 354.00 | 356.00 | 1.6M |
| 2025-01-08 | 378.00 | 380.00 | 364.00 | 368.00 | 1.1M |
| 2025-01-07 | 378.00 | 390.00 | 370.00 | 378.00 | 2.3M |
| 2025-01-06 | 386.00 | 398.00 | 380.00 | 380.00 | 1.0M |
| 2025-01-03 | 382.00 | 398.00 | 376.00 | 386.00 | 2.7M |
| 2025-01-02 | 382.00 | 390.00 | 376.00 | 382.00 | 1.7M |