276.00
最后更新: 2025-09-24
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 240.00 | 274.00 | 236.00 | 274.00 | 5,213.7K |
| 09:05 | 274.00 | 284.00 | 272.00 | 278.00 | 8,451.1K |
| 09:10 | 278.00 | 278.00 | 250.00 | 250.00 | 4,596.5K |
| 09:15 | 248.00 | 276.00 | 248.00 | 274.00 | 3,289.9K |
| 09:20 | 272.00 | 278.00 | 272.00 | 276.00 | 2,721.7K |
| 09:25 | 278.00 | 278.00 | 276.00 | 276.00 | 1,565.3K |
| 09:30 | 276.00 | 278.00 | 268.00 | 276.00 | 2,611.2K |
| 09:35 | 274.00 | 278.00 | 274.00 | 278.00 | 2,510.5K |
| 09:40 | 280.00 | 280.00 | 278.00 | 280.00 | 3,374.0K |
| 09:45 | 280.00 | 280.00 | 276.00 | 278.00 | 1,900.6K |
| 09:50 | 276.00 | 278.00 | 274.00 | 276.00 | 790.0K |
| 09:55 | 276.00 | 276.00 | 272.00 | 272.00 | 560.5K |
| 10:00 | 274.00 | 274.00 | 272.00 | 274.00 | 400.6K |
| 10:05 | 276.00 | 278.00 | 268.00 | 274.00 | 1,844.4K |
| 10:10 | 276.00 | 280.00 | 276.00 | 280.00 | 727.1K |
| 10:15 | 280.00 | 280.00 | 278.00 | 280.00 | 111.4K |
| 10:20 | 280.00 | 280.00 | 272.00 | 274.00 | 1,432.3K |
| 10:25 | 272.00 | 274.00 | 262.00 | 262.00 | 2,125.2K |
| 10:30 | 262.00 | 270.00 | 260.00 | 268.00 | 1,604.1K |
| 10:35 | 270.00 | 270.00 | 266.00 | 270.00 | 151.0K |
| 10:40 | 270.00 | 270.00 | 268.00 | 270.00 | 107.0K |
| 10:45 | 270.00 | 270.00 | 268.00 | 268.00 | 111.9K |
| 10:50 | 268.00 | 270.00 | 268.00 | 268.00 | 210.1K |
| 10:55 | 270.00 | 270.00 | 266.00 | 266.00 | 278.1K |
| 11:00 | 268.00 | 268.00 | 262.00 | 262.00 | 1,413.3K |
| 11:05 | 266.00 | 266.00 | 262.00 | 262.00 | 285.3K |
| 11:10 | 262.00 | 264.00 | 262.00 | 264.00 | 224.6K |
| 11:15 | 264.00 | 264.00 | 260.00 | 262.00 | 134.3K |
| 11:20 | 262.00 | 264.00 | 260.00 | 260.00 | 311.4K |
| 11:25 | 260.00 | 266.00 | 260.00 | 264.00 | 140.9K |
| 11:30 | 266.00 | 266.00 | 264.00 | 266.00 | 71.9K |
| 11:35 | 266.00 | 270.00 | 266.00 | 268.00 | 428.8K |
| 11:40 | 270.00 | 272.00 | 268.00 | 270.00 | 261.8K |
| 11:45 | 270.00 | 278.00 | 270.00 | 276.00 | 1,050.6K |
| 11:50 | 276.00 | 278.00 | 272.00 | 272.00 | 537.1K |
| 11:55 | 274.00 | 276.00 | 274.00 | 274.00 | 134.7K |
| 13:30 | 276.00 | 276.00 | 274.00 | 274.00 | 261.2K |
| 13:35 | 274.00 | 276.00 | 274.00 | 276.00 | 205.3K |
| 13:40 | 274.00 | 276.00 | 268.00 | 268.00 | 923.4K |
| 13:45 | 266.00 | 272.00 | 266.00 | 268.00 | 418.7K |
| 13:50 | 268.00 | 272.00 | 266.00 | 272.00 | 169.6K |
| 13:55 | 272.00 | 274.00 | 270.00 | 270.00 | 109.6K |
| 14:00 | 272.00 | 274.00 | 266.00 | 268.00 | 658.8K |
| 14:05 | 270.00 | 272.00 | 270.00 | 272.00 | 71.7K |
| 14:10 | 272.00 | 274.00 | 272.00 | 274.00 | 298.2K |
| 14:15 | 272.00 | 274.00 | 272.00 | 272.00 | 287.3K |
| 14:20 | 272.00 | 274.00 | 270.00 | 270.00 | 549.7K |
| 14:25 | 272.00 | 272.00 | 270.00 | 272.00 | 96.3K |
| 14:30 | 272.00 | 272.00 | 270.00 | 272.00 | 39.7K |
| 14:35 | 272.00 | 272.00 | 270.00 | 272.00 | 383.9K |
| 14:40 | 274.00 | 276.00 | 272.00 | 274.00 | 250.7K |
| 14:45 | 274.00 | 274.00 | 272.00 | 272.00 | 263.9K |
| 14:50 | 274.00 | 274.00 | 272.00 | 274.00 | 89.5K |
| 14:55 | 272.00 | 274.00 | 272.00 | 274.00 | 192.1K |
| 15:00 | 274.00 | 276.00 | 272.00 | 276.00 | 293.8K |
| 15:05 | 276.00 | 276.00 | 274.00 | 274.00 | 271.1K |
| 15:10 | 274.00 | 276.00 | 272.00 | 274.00 | 454.0K |
| 15:15 | 272.00 | 274.00 | 272.00 | 274.00 | 271.6K |
| 15:20 | 274.00 | 276.00 | 274.00 | 274.00 | 299.4K |
| 15:25 | 276.00 | 278.00 | 274.00 | 278.00 | 723.6K |
| 15:30 | 278.00 | 280.00 | 278.00 | 278.00 | 1,512.1K |
| 15:35 | 278.00 | 278.00 | 276.00 | 278.00 | 303.1K |
| 15:40 | 278.00 | 278.00 | 276.00 | 278.00 | 808.6K |
| 15:45 | 278.00 | 278.00 | 272.00 | 276.00 | 925.5K |
| 16:00 | 276.00 | 276.00 | 276.00 | 276.00 | 921.8K |
| 16:05 | 276.00 | 276.00 | 276.00 | 276.00 | 187.3K |
| 16:10 | 276.00 | 276.00 | 276.00 | 276.00 | 15.0K |
| 16:35 | 276.00 | 276.00 | 276.00 | 276.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-24 | 234.00 | 284.00 | 234.00 | 276.00 | 63.9M |
| 2025-09-23 | 246.00 | 250.00 | 210.00 | 228.00 | 27.4M |
| 2025-09-19 | 183.00 | 240.00 | 183.00 | 228.00 | 98.0M |
| 2025-09-18 | 183.00 | 212.00 | 162.00 | 178.00 | 29.8M |
| 2025-09-17 | 199.00 | 224.00 | 173.00 | 183.00 | 101.7M |
| 2025-09-16 | 136.00 | 170.00 | 136.00 | 170.00 | 72.9M |
| 2025-09-15 | 97.00 | 126.00 | 96.00 | 126.00 | 76.1M |
| 2025-09-12 | 90.00 | 100.00 | 90.00 | 94.00 | 30.2M |
| 2025-09-11 | 88.00 | 91.00 | 85.00 | 89.00 | 7.4M |
| 2025-09-10 | 86.00 | 98.00 | 84.00 | 87.00 | 32.5M |
| 2025-09-09 | 86.00 | 89.00 | 84.00 | 86.00 | 2.4M |
| 2025-09-08 | 87.00 | 91.00 | 84.00 | 89.00 | 6.2M |
| 2025-09-04 | 90.00 | 91.00 | 85.00 | 86.00 | 5.0M |
| 2025-09-03 | 92.00 | 93.00 | 89.00 | 90.00 | 4.0M |
| 2025-09-02 | 89.00 | 92.00 | 88.00 | 92.00 | 2.3M |
| 2025-09-01 | 88.00 | 90.00 | 83.00 | 88.00 | 6.1M |
| 2025-08-29 | 90.00 | 98.00 | 82.00 | 90.00 | 22.5M |
| 2025-08-28 | 94.00 | 94.00 | 91.00 | 92.00 | 2.5M |
| 2025-08-27 | 96.00 | 97.00 | 92.00 | 93.00 | 6.8M |
| 2025-08-26 | 100.00 | 100.00 | 96.00 | 97.00 | 4.7M |
| 2025-08-25 | 98.00 | 102.00 | 96.00 | 99.00 | 12.2M |
| 2025-08-22 | 96.00 | 99.00 | 94.00 | 98.00 | 8.5M |
| 2025-08-21 | 92.00 | 110.00 | 91.00 | 95.00 | 83.6M |
| 2025-08-20 | 94.00 | 94.00 | 91.00 | 91.00 | 4.6M |
| 2025-08-19 | 91.00 | 96.00 | 90.00 | 94.00 | 6.2M |
| 2025-08-15 | 91.00 | 97.00 | 89.00 | 91.00 | 11.5M |
| 2025-08-14 | 91.00 | 92.00 | 88.00 | 91.00 | 10.2M |
| 2025-08-13 | 92.00 | 105.00 | 88.00 | 92.00 | 73.4M |
| 2025-08-12 | 94.00 | 95.00 | 90.00 | 91.00 | 13.7M |
| 2025-08-11 | 93.00 | 97.00 | 86.00 | 93.00 | 43.4M |
| 2025-08-08 | 75.00 | 99.00 | 75.00 | 94.00 | 173.8M |
| 2025-08-07 | 74.00 | 75.00 | 73.00 | 75.00 | 3.4M |
| 2025-08-06 | 75.00 | 75.00 | 74.00 | 75.00 | 1.6M |
| 2025-08-05 | 75.00 | 76.00 | 74.00 | 75.00 | 1.3M |
| 2025-08-04 | 73.00 | 75.00 | 72.00 | 74.00 | 3.7M |
| 2025-08-01 | 74.00 | 75.00 | 73.00 | 74.00 | 1.9M |
| 2025-07-31 | 72.00 | 76.00 | 72.00 | 74.00 | 6.8M |
| 2025-07-30 | 73.00 | 74.00 | 70.00 | 72.00 | 5.2M |
| 2025-07-29 | 75.00 | 76.00 | 72.00 | 73.00 | 6.6M |
| 2025-07-28 | 75.00 | 77.00 | 74.00 | 76.00 | 3.1M |
| 2025-07-25 | 73.00 | 77.00 | 71.00 | 76.00 | 5.7M |
| 2025-07-24 | 73.00 | 74.00 | 72.00 | 72.00 | 1.2M |
| 2025-07-23 | 74.00 | 74.00 | 72.00 | 73.00 | 2.7M |
| 2025-07-22 | 75.00 | 75.00 | 72.00 | 74.00 | 2.7M |
| 2025-07-21 | 75.00 | 78.00 | 73.00 | 75.00 | 9.6M |
| 2025-07-18 | 77.00 | 77.00 | 76.00 | 76.00 | 0.9M |
| 2025-07-17 | 77.00 | 78.00 | 76.00 | 77.00 | 0.9M |
| 2025-07-16 | 75.00 | 80.00 | 75.00 | 77.00 | 3.5M |
| 2025-07-15 | 76.00 | 78.00 | 75.00 | 75.00 | 1.8M |
| 2025-07-14 | 78.00 | 78.00 | 76.00 | 77.00 | 1.2M |
| 2025-07-11 | 78.00 | 79.00 | 77.00 | 78.00 | 0.5M |
| 2025-07-10 | 78.00 | 79.00 | 77.00 | 78.00 | 1.5M |
| 2025-07-09 | 79.00 | 79.00 | 77.00 | 78.00 | 1.0M |
| 2025-07-08 | 77.00 | 80.00 | 77.00 | 78.00 | 1.5M |
| 2025-07-07 | 78.00 | 79.00 | 77.00 | 77.00 | 1.5M |
| 2025-07-04 | 78.00 | 81.00 | 78.00 | 78.00 | 3.5M |
| 2025-07-03 | 80.00 | 81.00 | 76.00 | 78.00 | 5.7M |
| 2025-07-02 | 82.00 | 84.00 | 79.00 | 80.00 | 5.9M |
| 2025-07-01 | 78.00 | 84.00 | 78.00 | 81.00 | 16.1M |
| 2025-06-30 | 76.00 | 80.00 | 75.00 | 78.00 | 5.7M |
| 2025-06-26 | 83.00 | 83.00 | 74.00 | 76.00 | 12.7M |
| 2025-06-25 | 78.00 | 85.00 | 77.00 | 82.00 | 16.6M |
| 2025-06-24 | 77.00 | 79.00 | 76.00 | 78.00 | 2.2M |
| 2025-06-23 | 76.00 | 83.00 | 74.00 | 78.00 | 12.8M |
| 2025-06-20 | 77.00 | 77.00 | 75.00 | 76.00 | 2.0M |
| 2025-06-19 | 78.00 | 84.00 | 76.00 | 77.00 | 17.9M |
| 2025-06-18 | 80.00 | 80.00 | 77.00 | 77.00 | 3.7M |
| 2025-06-17 | 75.00 | 90.00 | 74.00 | 80.00 | 55.3M |
| 2025-06-16 | 76.00 | 76.00 | 74.00 | 74.00 | 1.5M |
| 2025-06-13 | 77.00 | 77.00 | 75.00 | 75.00 | 2.6M |
| 2025-06-12 | 78.00 | 78.00 | 73.00 | 77.00 | 5.3M |
| 2025-06-11 | 81.00 | 81.00 | 77.00 | 78.00 | 4.2M |
| 2025-06-10 | 79.00 | 82.00 | 78.00 | 80.00 | 2.5M |
| 2025-06-05 | 82.00 | 83.00 | 79.00 | 80.00 | 4.2M |
| 2025-06-04 | 83.00 | 83.00 | 80.00 | 82.00 | 4.7M |
| 2025-06-03 | 77.00 | 88.00 | 76.00 | 82.00 | 35.0M |
| 2025-06-02 | 99.00 | 105.00 | 80.00 | 80.00 | 65.9M |
| 2025-05-28 | 70.00 | 93.00 | 69.00 | 93.00 | 100.6M |
| 2025-05-27 | 68.00 | 69.00 | 67.00 | 69.00 | 0.4M |
| 2025-05-26 | 69.00 | 70.00 | 68.00 | 68.00 | 0.5M |
| 2025-05-23 | 69.00 | 70.00 | 68.00 | 69.00 | 1.4M |
| 2025-05-22 | 70.00 | 71.00 | 67.00 | 69.00 | 4.2M |
| 2025-05-21 | 72.00 | 72.00 | 68.00 | 70.00 | 2.8M |
| 2025-05-20 | 72.00 | 72.00 | 70.00 | 71.00 | 1.0M |
| 2025-05-19 | 71.00 | 72.00 | 70.00 | 72.00 | 0.6M |
| 2025-05-16 | 70.00 | 72.00 | 70.00 | 71.00 | 0.8M |
| 2025-05-15 | 72.00 | 72.00 | 70.00 | 71.00 | 0.7M |
| 2025-05-14 | 70.00 | 72.00 | 69.00 | 72.00 | 1.4M |
| 2025-05-09 | 71.00 | 72.00 | 69.00 | 70.00 | 1.6M |
| 2025-05-08 | 72.00 | 77.00 | 71.00 | 71.00 | 8.0M |
| 2025-05-07 | 70.00 | 71.00 | 69.00 | 71.00 | 1.9M |
| 2025-05-06 | 69.00 | 71.00 | 69.00 | 69.00 | 1.3M |
| 2025-05-05 | 70.00 | 70.00 | 68.00 | 70.00 | 0.9M |
| 2025-05-02 | 69.00 | 71.00 | 68.00 | 70.00 | 2.0M |
| 2025-04-30 | 72.00 | 75.00 | 69.00 | 69.00 | 4.2M |
| 2025-04-29 | 73.00 | 74.00 | 72.00 | 73.00 | 1.8M |
| 2025-04-28 | 72.00 | 73.00 | 71.00 | 73.00 | 1.3M |
| 2025-04-25 | 72.00 | 73.00 | 68.00 | 72.00 | 6.5M |
| 2025-04-24 | 73.00 | 73.00 | 71.00 | 72.00 | 1.2M |
| 2025-04-23 | 75.00 | 76.00 | 72.00 | 73.00 | 3.0M |
| 2025-04-22 | 76.00 | 82.00 | 75.00 | 75.00 | 3.0M |
| 2025-04-21 | 75.00 | 77.00 | 75.00 | 76.00 | 0.5M |
| 2025-04-17 | 75.00 | 78.00 | 74.00 | 76.00 | 1.3M |
| 2025-04-16 | 74.00 | 79.00 | 74.00 | 76.00 | 1.4M |
| 2025-04-15 | 73.00 | 75.00 | 71.00 | 74.00 | 1.0M |
| 2025-04-14 | 72.00 | 75.00 | 71.00 | 73.00 | 1.0M |
| 2025-04-11 | 71.00 | 80.00 | 70.00 | 71.00 | 4.0M |
| 2025-04-10 | 74.00 | 74.00 | 70.00 | 72.00 | 1.7M |
| 2025-04-09 | 73.00 | 73.00 | 69.00 | 72.00 | 0.3M |
| 2025-04-08 | 74.00 | 74.00 | 69.00 | 73.00 | 0.3M |
| 2025-03-27 | 77.00 | 80.00 | 76.00 | 79.00 | 0.5M |
| 2025-03-26 | 75.00 | 77.00 | 74.00 | 76.00 | 0.3M |
| 2025-03-25 | 75.00 | 75.00 | 70.00 | 74.00 | 1.2M |
| 2025-03-24 | 79.00 | 79.00 | 72.00 | 73.00 | 0.9M |
| 2025-03-21 | 83.00 | 83.00 | 78.00 | 79.00 | 0.7M |
| 2025-03-20 | 81.00 | 83.00 | 80.00 | 82.00 | 0.5M |
| 2025-03-19 | 81.00 | 84.00 | 78.00 | 81.00 | 0.4M |
| 2025-03-18 | 84.00 | 85.00 | 77.00 | 81.00 | 2.2M |
| 2025-03-17 | 86.00 | 86.00 | 81.00 | 84.00 | 1.1M |
| 2025-03-14 | 84.00 | 86.00 | 83.00 | 83.00 | 0.8M |
| 2025-03-13 | 87.00 | 88.00 | 84.00 | 84.00 | 2.0M |
| 2025-03-12 | 97.00 | 100.00 | 84.00 | 87.00 | 18.4M |
| 2025-03-11 | 92.00 | 100.00 | 86.00 | 96.00 | 25.9M |
| 2025-03-10 | 96.00 | 96.00 | 88.00 | 89.00 | 4.1M |
| 2025-03-07 | 96.00 | 99.00 | 95.00 | 96.00 | 1.3M |
| 2025-03-06 | 95.00 | 101.00 | 94.00 | 97.00 | 0.8M |
| 2025-03-05 | 94.00 | 105.00 | 94.00 | 95.00 | 6.3M |
| 2025-03-04 | 94.00 | 95.00 | 91.00 | 93.00 | 0.5M |
| 2025-03-03 | 94.00 | 95.00 | 93.00 | 94.00 | 0.3M |
| 2025-02-28 | 101.00 | 101.00 | 90.00 | 93.00 | 2.6M |
| 2025-02-27 | 101.00 | 102.00 | 100.00 | 100.00 | 0.9M |
| 2025-02-26 | 101.00 | 102.00 | 100.00 | 102.00 | 1.1M |
| 2025-02-25 | 105.00 | 107.00 | 101.00 | 101.00 | 3.5M |
| 2025-02-24 | 102.00 | 108.00 | 102.00 | 104.00 | 3.1M |
| 2025-02-21 | 102.00 | 105.00 | 100.00 | 101.00 | 1.9M |
| 2025-02-20 | 105.00 | 106.00 | 100.00 | 102.00 | 3.0M |
| 2025-02-19 | 104.00 | 111.00 | 102.00 | 105.00 | 7.4M |
| 2025-02-18 | 108.00 | 109.00 | 102.00 | 104.00 | 5.3M |
| 2025-02-17 | 114.00 | 130.00 | 104.00 | 106.00 | 53.7M |
| 2025-02-14 | 93.00 | 116.00 | 90.00 | 110.00 | 56.8M |
| 2025-02-13 | 90.00 | 106.00 | 90.00 | 93.00 | 16.0M |
| 2025-02-12 | 94.00 | 94.00 | 90.00 | 90.00 | 2.6M |
| 2025-02-11 | 110.00 | 110.00 | 93.00 | 94.00 | 11.6M |
| 2025-02-10 | 83.00 | 112.00 | 82.00 | 110.00 | 17.8M |
| 2025-02-07 | 87.00 | 87.00 | 83.00 | 84.00 | 1.1M |
| 2025-02-06 | 93.00 | 95.00 | 86.00 | 87.00 | 3.5M |
| 2025-02-05 | 93.00 | 101.00 | 91.00 | 92.00 | 5.1M |
| 2025-02-04 | 95.00 | 95.00 | 91.00 | 92.00 | 0.7M |
| 2025-02-03 | 93.00 | 98.00 | 90.00 | 94.00 | 1.2M |
| 2025-01-31 | 95.00 | 95.00 | 91.00 | 92.00 | 0.7M |
| 2025-01-30 | 96.00 | 96.00 | 91.00 | 94.00 | 1.5M |
| 2025-01-24 | 99.00 | 102.00 | 95.00 | 96.00 | 3.2M |
| 2025-01-23 | 99.00 | 111.00 | 99.00 | 99.00 | 9.6M |
| 2025-01-22 | 100.00 | 102.00 | 98.00 | 99.00 | 1.1M |
| 2025-01-21 | 99.00 | 101.00 | 97.00 | 100.00 | 1.9M |
| 2025-01-20 | 100.00 | 103.00 | 95.00 | 99.00 | 2.9M |
| 2025-01-17 | 98.00 | 102.00 | 97.00 | 98.00 | 2.4M |
| 2025-01-16 | 100.00 | 115.00 | 96.00 | 97.00 | 22.9M |
| 2025-01-15 | 110.00 | 119.00 | 97.00 | 99.00 | 20.8M |
| 2025-01-14 | 109.00 | 112.00 | 104.00 | 109.00 | 3.5M |
| 2025-01-13 | 120.00 | 135.00 | 108.00 | 109.00 | 44.2M |
| 2025-01-10 | 122.00 | 126.00 | 116.00 | 119.00 | 6.3M |
| 2025-01-09 | 132.00 | 133.00 | 116.00 | 123.00 | 19.7M |
| 2025-01-08 | 134.00 | 139.00 | 115.00 | 132.00 | 65.4M |
| 2025-01-07 | 81.00 | 109.00 | 80.00 | 109.00 | 15.5M |
| 2025-01-06 | 79.00 | 81.00 | 78.00 | 81.00 | 0.2M |
| 2025-01-03 | 83.00 | 85.00 | 80.00 | 80.00 | 0.9M |
| 2025-01-02 | 84.00 | 86.00 | 83.00 | 83.00 | 0.2M |