280.00
最后更新: 2025-10-01
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 296.00 | 296.00 | 292.00 | 292.00 | 27.3K |
| 09:05 | 292.00 | 292.00 | 290.00 | 290.00 | 12.0K |
| 09:10 | 290.00 | 296.00 | 290.00 | 296.00 | 14.8K |
| 09:15 | 292.00 | 292.00 | 292.00 | 292.00 | 1.8K |
| 09:20 | 292.00 | 292.00 | 292.00 | 292.00 | 13.5K |
| 09:35 | 290.00 | 290.00 | 290.00 | 290.00 | 2.6K |
| 09:40 | 290.00 | 290.00 | 290.00 | 290.00 | 0.2K |
| 09:45 | 290.00 | 298.00 | 290.00 | 298.00 | 87.8K |
| 09:50 | 298.00 | 298.00 | 298.00 | 298.00 | 7.8K |
| 10:20 | 298.00 | 298.00 | 298.00 | 298.00 | 0.1K |
| 10:30 | 290.00 | 290.00 | 290.00 | 290.00 | 2.6K |
| 10:35 | 290.00 | 290.00 | 290.00 | 290.00 | 1.0K |
| 10:50 | 288.00 | 288.00 | 288.00 | 288.00 | 8.2K |
| 10:55 | 288.00 | 288.00 | 288.00 | 288.00 | 14.1K |
| 11:05 | 288.00 | 288.00 | 288.00 | 288.00 | 13.2K |
| 11:25 | 292.00 | 292.00 | 292.00 | 292.00 | 0.1K |
| 11:35 | 288.00 | 294.00 | 288.00 | 294.00 | 2.7K |
| 11:50 | 294.00 | 294.00 | 294.00 | 294.00 | 1.0K |
| 13:30 | 292.00 | 292.00 | 292.00 | 292.00 | 5.0K |
| 13:50 | 292.00 | 292.00 | 292.00 | 292.00 | 0.5K |
| 13:55 | 288.00 | 288.00 | 288.00 | 288.00 | 3.4K |
| 14:00 | 284.00 | 288.00 | 284.00 | 288.00 | 1.2K |
| 14:05 | 290.00 | 290.00 | 290.00 | 290.00 | 1.0K |
| 14:10 | 290.00 | 290.00 | 290.00 | 290.00 | 0.2K |
| 14:20 | 290.00 | 290.00 | 290.00 | 290.00 | 2.5K |
| 14:30 | 290.00 | 290.00 | 290.00 | 290.00 | 2.5K |
| 14:45 | 288.00 | 288.00 | 288.00 | 288.00 | 0.7K |
| 14:50 | 284.00 | 284.00 | 284.00 | 284.00 | 0.1K |
| 15:00 | 284.00 | 284.00 | 284.00 | 284.00 | 1.0K |
| 15:20 | 288.00 | 288.00 | 288.00 | 288.00 | 0.4K |
| 15:25 | 288.00 | 288.00 | 288.00 | 288.00 | 1.0K |
| 15:40 | 288.00 | 288.00 | 288.00 | 288.00 | 7.7K |
| 15:45 | 288.00 | 288.00 | 288.00 | 288.00 | 0.1K |
| 16:35 | 288.00 | 288.00 | 288.00 | 288.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-01 | 288.00 | 288.00 | 278.00 | 280.00 | 0.1M |
| 2025-09-30 | 282.00 | 290.00 | 280.00 | 280.00 | 0.2M |
| 2025-09-29 | 284.00 | 290.00 | 280.00 | 284.00 | 0.1M |
| 2025-09-26 | 284.00 | 302.00 | 282.00 | 284.00 | 0.1M |
| 2025-09-25 | 300.00 | 300.00 | 284.00 | 288.00 | 0.2M |
| 2025-09-24 | 280.00 | 330.00 | 276.00 | 290.00 | 7.9M |
| 2025-09-23 | 290.00 | 294.00 | 244.00 | 278.00 | 0.4M |
| 2025-09-22 | 292.00 | 312.00 | 276.00 | 284.00 | 3.1M |
| 2025-09-19 | 284.00 | 298.00 | 274.00 | 292.00 | 0.1M |
| 2025-09-18 | 292.00 | 292.00 | 280.00 | 282.00 | 0.1M |
| 2025-09-17 | 304.00 | 304.00 | 290.00 | 290.00 | 0.1M |
| 2025-09-16 | 330.00 | 330.00 | 296.00 | 304.00 | 0.4M |
| 2025-09-15 | 294.00 | 324.00 | 280.00 | 314.00 | 0.6M |
| 2025-09-12 | 294.00 | 300.00 | 280.00 | 288.00 | 0.5M |
| 2025-09-11 | 310.00 | 340.00 | 272.00 | 294.00 | 2.5M |
| 2025-09-10 | 312.00 | 374.00 | 294.00 | 310.00 | 4.4M |
| 2025-09-09 | 294.00 | 332.00 | 278.00 | 312.00 | 1.1M |
| 2025-09-08 | 292.00 | 320.00 | 262.00 | 294.00 | 1.1M |
| 2025-09-04 | 336.00 | 400.00 | 280.00 | 292.00 | 10.7M |
| 2025-09-03 | 272.00 | 320.00 | 256.00 | 320.00 | 4.9M |
| 2025-09-02 | 262.00 | 298.00 | 246.00 | 256.00 | 1.4M |
| 2025-09-01 | 260.00 | 300.00 | 228.00 | 262.00 | 0.1M |
| 2025-08-29 | 272.00 | 276.00 | 244.00 | 260.00 | 0.2M |
| 2025-08-28 | 268.00 | 316.00 | 250.00 | 262.00 | 1.1M |
| 2025-08-27 | 276.00 | 288.00 | 264.00 | 268.00 | 0.2M |
| 2025-08-26 | 386.00 | 386.00 | 264.00 | 276.00 | 4.4M |
| 2025-08-25 | 310.00 | 310.00 | 310.00 | 310.00 | 0.7M |
| 2025-08-22 | 193.00 | 248.00 | 193.00 | 248.00 | 2.3M |
| 2025-08-21 | 186.00 | 190.00 | 184.00 | 184.00 | 0.1M |
| 2025-08-20 | 189.00 | 190.00 | 183.00 | 186.00 | 0.1M |
| 2025-08-19 | 189.00 | 230.00 | 180.00 | 189.00 | 1.5M |
| 2025-08-15 | 194.00 | 196.00 | 187.00 | 193.00 | 0.0M |
| 2025-08-14 | 187.00 | 198.00 | 187.00 | 196.00 | 0.1M |
| 2025-08-13 | 191.00 | 195.00 | 187.00 | 187.00 | 0.1M |
| 2025-08-12 | 195.00 | 195.00 | 185.00 | 191.00 | 0.0M |
| 2025-08-11 | 189.00 | 195.00 | 184.00 | 195.00 | 0.1M |
| 2025-08-08 | 193.00 | 198.00 | 180.00 | 190.00 | 0.1M |
| 2025-08-07 | 188.00 | 202.00 | 187.00 | 193.00 | 0.0M |
| 2025-08-06 | 195.00 | 200.00 | 185.00 | 194.00 | 0.2M |
| 2025-08-05 | 190.00 | 240.00 | 190.00 | 195.00 | 1.2M |
| 2025-08-04 | 214.00 | 214.00 | 204.00 | 212.00 | 0.1M |
| 2025-08-01 | 197.00 | 218.00 | 178.00 | 214.00 | 0.7M |
| 2025-07-31 | 230.00 | 236.00 | 190.00 | 195.00 | 1.4M |
| 2025-07-30 | 163.00 | 220.00 | 154.00 | 220.00 | 2.3M |
| 2025-07-29 | 164.00 | 191.00 | 153.00 | 163.00 | 0.7M |
| 2025-07-28 | 166.00 | 166.00 | 161.00 | 164.00 | 0.0M |
| 2025-07-25 | 164.00 | 166.00 | 162.00 | 166.00 | 0.0M |
| 2025-07-24 | 164.00 | 164.00 | 161.00 | 164.00 | 0.0M |
| 2025-07-23 | 165.00 | 169.00 | 162.00 | 165.00 | 0.0M |
| 2025-07-22 | 164.00 | 166.00 | 159.00 | 165.00 | 0.2M |
| 2025-07-21 | 167.00 | 174.00 | 164.00 | 164.00 | 0.1M |
| 2025-07-18 | 172.00 | 172.00 | 167.00 | 167.00 | 0.0M |
| 2025-07-17 | 168.00 | 172.00 | 167.00 | 172.00 | 0.0M |
| 2025-07-16 | 165.00 | 174.00 | 162.00 | 168.00 | 0.0M |
| 2025-07-15 | 166.00 | 166.00 | 162.00 | 165.00 | 0.0M |
| 2025-07-14 | 166.00 | 174.00 | 160.00 | 166.00 | 0.1M |
| 2025-07-11 | 167.00 | 167.00 | 166.00 | 166.00 | 0.0M |
| 2025-07-10 | 169.00 | 169.00 | 167.00 | 168.00 | 0.0M |
| 2025-07-09 | 169.00 | 172.00 | 168.00 | 169.00 | 0.0M |
| 2025-07-08 | 168.00 | 172.00 | 163.00 | 172.00 | 0.0M |
| 2025-07-07 | 169.00 | 174.00 | 158.00 | 170.00 | 0.0M |
| 2025-07-04 | 172.00 | 172.00 | 170.00 | 170.00 | 0.0M |
| 2025-07-03 | 170.00 | 180.00 | 169.00 | 172.00 | 0.0M |
| 2025-07-02 | 170.00 | 174.00 | 168.00 | 172.00 | 0.0M |
| 2025-07-01 | 170.00 | 174.00 | 170.00 | 172.00 | 0.1M |
| 2025-06-30 | 171.00 | 181.00 | 170.00 | 170.00 | 0.0M |
| 2025-06-26 | 176.00 | 176.00 | 170.00 | 173.00 | 0.1M |
| 2025-06-25 | 175.00 | 193.00 | 174.00 | 174.00 | 0.2M |
| 2025-06-24 | 174.00 | 188.00 | 172.00 | 175.00 | 0.4M |
| 2025-06-23 | 248.00 | 248.00 | 194.00 | 194.00 | 1.8M |
| 2025-06-20 | 175.00 | 228.00 | 161.00 | 228.00 | 2.8M |
| 2025-06-19 | 173.00 | 173.00 | 170.00 | 170.00 | 0.0M |
| 2025-06-18 | 180.00 | 194.00 | 171.00 | 173.00 | 0.0M |
| 2025-06-17 | 178.00 | 179.00 | 163.00 | 175.00 | 0.0M |
| 2025-06-16 | 186.00 | 186.00 | 174.00 | 180.00 | 0.0M |
| 2025-06-13 | 181.00 | 188.00 | 168.00 | 186.00 | 0.0M |
| 2025-06-12 | 181.00 | 190.00 | 156.00 | 181.00 | 0.0M |
| 2025-06-11 | 182.00 | 182.00 | 180.00 | 182.00 | 0.0M |
| 2025-06-10 | 187.00 | 187.00 | 181.00 | 182.00 | 0.0M |
| 2025-06-05 | 186.00 | 188.00 | 170.00 | 187.00 | 0.0M |
| 2025-06-04 | 183.00 | 187.00 | 177.00 | 186.00 | 0.1M |
| 2025-06-03 | 182.00 | 190.00 | 180.00 | 183.00 | 0.0M |
| 2025-06-02 | 196.00 | 197.00 | 181.00 | 182.00 | 0.0M |
| 2025-05-28 | 198.00 | 198.00 | 185.00 | 197.00 | 0.0M |
| 2025-05-27 | 199.00 | 200.00 | 191.00 | 198.00 | 0.0M |
| 2025-05-26 | 202.00 | 202.00 | 184.00 | 195.00 | 0.0M |
| 2025-05-23 | 200.00 | 208.00 | 194.00 | 197.00 | 0.2M |
| 2025-05-22 | 202.00 | 202.00 | 194.00 | 199.00 | 0.0M |
| 2025-05-21 | 204.00 | 204.00 | 192.00 | 202.00 | 0.1M |
| 2025-05-20 | 214.00 | 214.00 | 200.00 | 202.00 | 0.2M |
| 2025-05-19 | 234.00 | 234.00 | 206.00 | 214.00 | 0.7M |
| 2025-05-16 | 248.00 | 266.00 | 224.00 | 234.00 | 4.5M |
| 2025-05-15 | 165.00 | 214.00 | 160.00 | 214.00 | 1.8M |
| 2025-05-14 | 165.00 | 165.00 | 159.00 | 159.00 | 0.0M |
| 2025-05-09 | 165.00 | 165.00 | 165.00 | 165.00 | 0.0M |
| 2025-05-08 | 162.00 | 165.00 | 162.00 | 165.00 | 0.0M |
| 2025-05-07 | 165.00 | 165.00 | 155.00 | 165.00 | 0.0M |
| 2025-05-06 | 161.00 | 165.00 | 161.00 | 165.00 | 0.0M |
| 2025-05-05 | 164.00 | 165.00 | 160.00 | 165.00 | 0.0M |
| 2025-05-02 | 165.00 | 168.00 | 155.00 | 165.00 | 0.0M |
| 2025-04-30 | 168.00 | 168.00 | 160.00 | 163.00 | 0.0M |
| 2025-04-29 | 158.00 | 168.00 | 158.00 | 168.00 | 0.0M |
| 2025-04-28 | 156.00 | 162.00 | 156.00 | 158.00 | 0.0M |
| 2025-04-25 | 156.00 | 165.00 | 156.00 | 162.00 | 0.0M |
| 2025-04-24 | 161.00 | 169.00 | 153.00 | 167.00 | 0.0M |
| 2025-04-23 | 152.00 | 168.00 | 147.00 | 160.00 | 0.0M |
| 2025-04-22 | 151.00 | 160.00 | 148.00 | 160.00 | 0.1M |
| 2025-04-21 | 155.00 | 163.00 | 132.00 | 161.00 | 0.1M |
| 2025-04-17 | 156.00 | 160.00 | 154.00 | 155.00 | 0.0M |
| 2025-04-16 | 163.00 | 164.00 | 154.00 | 162.00 | 0.0M |
| 2025-04-15 | 157.00 | 166.00 | 146.00 | 164.00 | 0.0M |
| 2025-04-14 | 166.00 | 166.00 | 151.00 | 157.00 | 0.0M |
| 2025-04-11 | 167.00 | 167.00 | 157.00 | 166.00 | 0.0M |
| 2025-04-10 | 158.00 | 167.00 | 153.00 | 167.00 | 0.0M |
| 2025-04-09 | 168.00 | 168.00 | 158.00 | 164.00 | 0.0M |
| 2025-04-08 | 160.00 | 169.00 | 157.00 | 169.00 | 0.0M |
| 2025-03-27 | 168.00 | 173.00 | 156.00 | 171.00 | 0.0M |
| 2025-03-26 | 165.00 | 170.00 | 165.00 | 168.00 | 0.0M |
| 2025-03-25 | 169.00 | 170.00 | 160.00 | 170.00 | 0.0M |
| 2025-03-24 | 164.00 | 171.00 | 151.00 | 170.00 | 0.1M |
| 2025-03-21 | 171.00 | 188.00 | 160.00 | 172.00 | 0.2M |
| 2025-03-20 | 161.00 | 216.00 | 161.00 | 171.00 | 1.1M |
| 2025-03-19 | 176.00 | 176.00 | 160.00 | 160.00 | 0.0M |
| 2025-03-18 | 172.00 | 180.00 | 170.00 | 177.00 | 0.3M |
| 2025-03-17 | 202.00 | 202.00 | 170.00 | 172.00 | 0.3M |
| 2025-03-14 | 206.00 | 206.00 | 202.00 | 202.00 | 0.0M |
| 2025-03-13 | 200.00 | 200.00 | 194.00 | 200.00 | 0.0M |
| 2025-03-12 | 214.00 | 214.00 | 210.00 | 210.00 | 0.0M |
| 2025-03-11 | 208.00 | 216.00 | 208.00 | 216.00 | 0.0M |
| 2025-03-10 | 220.00 | 220.00 | 210.00 | 210.00 | 0.0M |
| 2025-03-07 | 214.00 | 220.00 | 210.00 | 218.00 | 0.0M |
| 2025-03-06 | 214.00 | 214.00 | 212.00 | 214.00 | 0.0M |
| 2025-03-05 | 204.00 | 222.00 | 202.00 | 214.00 | 0.0M |
| 2025-03-04 | 220.00 | 222.00 | 210.00 | 212.00 | 0.0M |
| 2025-03-03 | 212.00 | 224.00 | 159.00 | 224.00 | 0.0M |
| 2025-02-28 | 208.00 | 220.00 | 198.00 | 212.00 | 0.0M |
| 2025-02-27 | 214.00 | 218.00 | 208.00 | 208.00 | 0.0M |
| 2025-02-26 | 202.00 | 220.00 | 202.00 | 220.00 | 0.0M |
| 2025-02-25 | 216.00 | 222.00 | 208.00 | 222.00 | 0.1M |
| 2025-02-24 | 226.00 | 226.00 | 220.00 | 220.00 | 0.1M |
| 2025-02-21 | 230.00 | 232.00 | 222.00 | 226.00 | 0.1M |
| 2025-02-20 | 234.00 | 234.00 | 218.00 | 230.00 | 0.0M |
| 2025-02-19 | 222.00 | 234.00 | 218.00 | 224.00 | 0.0M |
| 2025-02-18 | 220.00 | 228.00 | 218.00 | 224.00 | 0.1M |
| 2025-02-17 | 220.00 | 226.00 | 220.00 | 222.00 | 0.0M |
| 2025-02-14 | 218.00 | 226.00 | 216.00 | 226.00 | 0.2M |
| 2025-02-13 | 228.00 | 228.00 | 218.00 | 218.00 | 0.1M |
| 2025-02-12 | 218.00 | 238.00 | 216.00 | 228.00 | 0.1M |
| 2025-02-11 | 226.00 | 226.00 | 216.00 | 218.00 | 0.2M |
| 2025-02-10 | 216.00 | 228.00 | 216.00 | 226.00 | 0.1M |
| 2025-02-07 | 220.00 | 222.00 | 214.00 | 222.00 | 0.0M |
| 2025-02-06 | 220.00 | 230.00 | 216.00 | 220.00 | 0.2M |
| 2025-02-05 | 224.00 | 256.00 | 210.00 | 234.00 | 0.3M |
| 2025-02-04 | 222.00 | 224.00 | 216.00 | 224.00 | 0.0M |
| 2025-02-03 | 214.00 | 222.00 | 210.00 | 222.00 | 0.1M |
| 2025-01-31 | 232.00 | 232.00 | 210.00 | 214.00 | 0.0M |
| 2025-01-30 | 222.00 | 228.00 | 220.00 | 220.00 | 0.0M |
| 2025-01-24 | 232.00 | 232.00 | 216.00 | 228.00 | 0.0M |
| 2025-01-23 | 232.00 | 236.00 | 224.00 | 226.00 | 0.0M |
| 2025-01-22 | 230.00 | 250.00 | 224.00 | 226.00 | 0.0M |
| 2025-01-21 | 234.00 | 236.00 | 216.00 | 230.00 | 0.1M |
| 2025-01-20 | 236.00 | 236.00 | 210.00 | 234.00 | 0.5M |
| 2025-01-17 | 208.00 | 262.00 | 204.00 | 236.00 | 1.3M |
| 2025-01-16 | 216.00 | 226.00 | 204.00 | 210.00 | 0.1M |
| 2025-01-15 | 222.00 | 228.00 | 212.00 | 216.00 | 0.1M |
| 2025-01-14 | 230.00 | 230.00 | 216.00 | 222.00 | 0.3M |
| 2025-01-13 | 258.00 | 258.00 | 220.00 | 230.00 | 0.2M |
| 2025-01-10 | 292.00 | 300.00 | 220.00 | 258.00 | 2.6M |
| 2025-01-09 | 226.00 | 280.00 | 208.00 | 280.00 | 2.0M |
| 2025-01-08 | 242.00 | 242.00 | 220.00 | 224.00 | 0.2M |
| 2025-01-07 | 250.00 | 250.00 | 208.00 | 240.00 | 0.1M |
| 2025-01-06 | 258.00 | 258.00 | 242.00 | 250.00 | 0.2M |
| 2025-01-03 | 256.00 | 266.00 | 254.00 | 258.00 | 0.1M |
| 2025-01-02 | 260.00 | 264.00 | 254.00 | 260.00 | 0.2M |