258.18
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:15 | 253.00 | 257.96 | 253.00 | 257.90 | 1.2K |
| 09:20 | 257.89 | 257.89 | 255.00 | 255.00 | 1.5K |
| 09:25 | 255.00 | 255.01 | 255.00 | 255.01 | 0.3K |
| 09:30 | 256.60 | 256.70 | 256.60 | 256.70 | 0.3K |
| 09:35 | 256.69 | 256.69 | 255.12 | 256.01 | 1.9K |
| 09:40 | 256.65 | 256.66 | 256.02 | 256.50 | 2.1K |
| 09:45 | 256.49 | 257.49 | 256.49 | 257.20 | 2.8K |
| 09:50 | 257.49 | 257.88 | 257.20 | 257.88 | 1.2K |
| 09:55 | 257.96 | 258.00 | 257.21 | 258.00 | 3.0K |
| 10:00 | 258.00 | 259.75 | 258.00 | 259.75 | 2.9K |
| 10:05 | 259.50 | 259.50 | 258.10 | 258.10 | 6.9K |
| 10:10 | 258.00 | 258.00 | 258.00 | 258.00 | 3.3K |
| 10:15 | 257.80 | 258.99 | 257.80 | 258.99 | 4.2K |
| 10:20 | 258.25 | 258.25 | 257.80 | 257.80 | 0.8K |
| 10:25 | 257.98 | 257.98 | 257.98 | 257.98 | 0.3K |
| 10:30 | 257.80 | 257.98 | 257.80 | 257.98 | 0.2K |
| 10:35 | 258.00 | 258.00 | 257.80 | 257.80 | 0.3K |
| 10:40 | 257.81 | 258.00 | 257.21 | 257.21 | 0.3K |
| 10:45 | 257.00 | 257.80 | 256.10 | 256.10 | 2.7K |
| 10:50 | 257.99 | 257.99 | 257.99 | 257.99 | 0.3K |
| 10:55 | 257.60 | 257.60 | 257.60 | 257.60 | 0.1K |
| 11:00 | 258.00 | 258.00 | 258.00 | 258.00 | 1.5K |
| 11:05 | 258.00 | 258.00 | 258.00 | 258.00 | 10.5K |
| 11:10 | 258.00 | 258.00 | 257.00 | 257.00 | 3.2K |
| 11:15 | 256.16 | 256.98 | 256.15 | 256.98 | 0.2K |
| 11:20 | 256.50 | 256.50 | 256.16 | 256.16 | 0.4K |
| 11:25 | 256.50 | 256.98 | 256.50 | 256.98 | 0.3K |
| 11:40 | 256.97 | 256.97 | 255.50 | 255.50 | 3.6K |
| 11:45 | 255.02 | 255.99 | 254.00 | 255.00 | 5.8K |
| 11:50 | 255.00 | 255.00 | 254.99 | 255.00 | 3.5K |
| 11:55 | 255.00 | 255.00 | 254.51 | 255.00 | 1.7K |
| 14:30 | 255.00 | 255.90 | 255.00 | 255.50 | 2.5K |
| 14:35 | 255.50 | 255.50 | 253.50 | 253.50 | 2.8K |
| 14:40 | 253.50 | 255.00 | 253.50 | 255.00 | 16.3K |
| 14:45 | 254.99 | 255.50 | 254.00 | 255.00 | 5.0K |
| 14:50 | 255.00 | 255.00 | 255.00 | 255.00 | 6.1K |
| 14:55 | 255.00 | 255.00 | 255.00 | 255.00 | 1.5K |
| 15:00 | 255.00 | 255.00 | 252.99 | 252.99 | 20.5K |
| 15:05 | 252.99 | 252.99 | 252.99 | 252.99 | 1.8K |
| 15:10 | 252.99 | 253.00 | 252.99 | 253.00 | 4.6K |
| 15:15 | 253.00 | 253.00 | 253.00 | 253.00 | 0.9K |
| 15:20 | 253.00 | 253.00 | 253.00 | 253.00 | 1.8K |
| 15:25 | 253.00 | 253.00 | 252.99 | 253.00 | 8.5K |
| 15:30 | 253.00 | 253.50 | 253.00 | 253.50 | 0.5K |
| 15:35 | 253.50 | 253.50 | 253.50 | 253.50 | 2.4K |
| 15:40 | 253.50 | 254.50 | 253.35 | 254.40 | 12.5K |
| 15:45 | 254.40 | 254.40 | 253.99 | 253.99 | 13.4K |
| 15:50 | 253.99 | 254.00 | 253.98 | 253.99 | 12.9K |
| 15:55 | 253.98 | 253.98 | 253.98 | 253.98 | 10.0K |
| 16:00 | 253.99 | 253.99 | 253.99 | 253.99 | 16.4K |
| 16:05 | 253.99 | 254.00 | 253.98 | 254.00 | 51.2K |
| 16:10 | 255.00 | 255.00 | 255.00 | 255.00 | 4.8K |
| 16:15 | 255.00 | 259.47 | 255.00 | 256.50 | 7.8K |
| 16:20 | 256.00 | 256.50 | 255.51 | 256.00 | 17.5K |
| 16:25 | 256.00 | 256.00 | 255.99 | 256.00 | 11.7K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 255.00 | 259.50 | 254.00 | 258.18 | 0.2M |
| 2025-09-26 | 253.00 | 259.75 | 252.99 | 254.73 | 0.3M |
| 2025-09-25 | 256.50 | 256.65 | 250.00 | 253.22 | 0.2M |
| 2025-09-24 | 267.20 | 269.00 | 254.00 | 256.60 | 0.2M |
| 2025-09-23 | 270.00 | 272.00 | 265.00 | 267.20 | 0.1M |
| 2025-09-22 | 276.00 | 276.50 | 270.02 | 271.10 | 0.3M |
| 2025-09-19 | 275.50 | 276.20 | 270.00 | 275.00 | 0.2M |
| 2025-09-18 | 267.00 | 276.00 | 267.00 | 275.05 | 0.4M |
| 2025-09-17 | 269.00 | 269.00 | 261.16 | 263.80 | 0.2M |
| 2025-09-16 | 269.00 | 269.90 | 265.12 | 267.94 | 0.0M |
| 2025-09-15 | 266.48 | 269.50 | 263.00 | 268.46 | 0.1M |
| 2025-09-12 | 265.00 | 269.97 | 265.00 | 266.51 | 0.1M |
| 2025-09-11 | 266.00 | 271.00 | 263.00 | 264.46 | 0.1M |
| 2025-09-10 | 270.00 | 270.10 | 263.00 | 265.90 | 0.4M |
| 2025-09-09 | 270.50 | 276.99 | 267.00 | 269.77 | 0.7M |
| 2025-09-08 | 274.95 | 274.95 | 267.00 | 268.72 | 0.2M |
| 2025-09-05 | 277.80 | 282.80 | 270.02 | 273.83 | 0.2M |
| 2025-09-04 | 284.98 | 284.98 | 275.32 | 277.81 | 0.0M |
| 2025-09-03 | 285.00 | 291.49 | 281.00 | 281.66 | 0.1M |
| 2025-09-02 | 271.90 | 291.50 | 266.00 | 287.62 | 0.5M |
| 2025-09-01 | 271.20 | 274.00 | 260.00 | 269.23 | 0.2M |
| 2025-08-29 | 250.50 | 275.17 | 250.50 | 270.81 | 0.5M |
| 2025-08-28 | 252.10 | 253.98 | 249.98 | 250.15 | 0.0M |
| 2025-08-27 | 256.10 | 258.85 | 252.00 | 252.19 | 0.0M |
| 2025-08-26 | 260.00 | 260.80 | 256.10 | 256.32 | 0.0M |
| 2025-08-25 | 257.49 | 260.00 | 253.00 | 258.68 | 0.1M |
| 2025-08-22 | 254.48 | 257.50 | 251.53 | 255.19 | 0.1M |
| 2025-08-21 | 252.00 | 255.24 | 251.17 | 253.57 | 0.2M |
| 2025-08-20 | 253.55 | 254.00 | 245.07 | 251.17 | 0.0M |
| 2025-08-19 | 247.51 | 255.00 | 247.51 | 253.55 | 0.1M |
| 2025-08-18 | 247.30 | 251.00 | 246.00 | 249.79 | 0.2M |
| 2025-08-15 | 244.80 | 247.00 | 244.80 | 245.90 | 0.0M |
| 2025-08-13 | 246.90 | 247.40 | 243.00 | 244.90 | 0.1M |
| 2025-08-12 | 245.12 | 248.90 | 244.60 | 246.63 | 0.1M |
| 2025-08-11 | 250.00 | 250.00 | 244.00 | 244.79 | 0.0M |
| 2025-08-08 | 246.00 | 250.00 | 246.00 | 249.88 | 0.2M |
| 2025-08-07 | 241.99 | 248.00 | 238.05 | 245.04 | 0.1M |
| 2025-08-06 | 239.98 | 241.90 | 237.01 | 240.03 | 0.1M |
| 2025-08-05 | 237.00 | 241.99 | 235.00 | 238.50 | 0.2M |
| 2025-08-04 | 240.00 | 240.00 | 234.60 | 235.62 | 0.0M |
| 2025-08-01 | 234.00 | 239.00 | 233.00 | 238.04 | 0.1M |
| 2025-07-31 | 230.05 | 236.94 | 228.10 | 235.20 | 0.1M |
| 2025-07-30 | 232.01 | 235.99 | 229.00 | 230.84 | 0.1M |
| 2025-07-29 | 235.00 | 236.00 | 231.10 | 233.59 | 0.1M |
| 2025-07-28 | 237.00 | 239.75 | 234.00 | 235.19 | 0.1M |
| 2025-07-25 | 228.42 | 236.00 | 223.05 | 233.96 | 0.1M |
| 2025-07-24 | 229.20 | 229.45 | 225.20 | 228.42 | 0.0M |
| 2025-07-23 | 234.89 | 234.95 | 221.50 | 226.23 | 1.1M |
| 2025-07-22 | 234.89 | 234.90 | 229.00 | 231.29 | 0.1M |
| 2025-07-21 | 234.90 | 234.90 | 228.00 | 230.43 | 1.1M |
| 2025-07-18 | 234.48 | 236.99 | 232.00 | 234.11 | 0.0M |
| 2025-07-17 | 234.90 | 239.98 | 231.00 | 232.46 | 0.0M |
| 2025-07-16 | 236.80 | 236.80 | 230.00 | 231.20 | 0.0M |
| 2025-07-15 | 234.50 | 236.98 | 233.50 | 234.72 | 0.1M |
| 2025-07-14 | 237.90 | 239.74 | 233.12 | 235.04 | 0.0M |
| 2025-07-11 | 238.00 | 238.80 | 230.00 | 235.74 | 0.1M |
| 2025-07-10 | 234.89 | 236.00 | 230.50 | 235.09 | 0.0M |
| 2025-07-09 | 236.75 | 236.75 | 231.07 | 231.81 | 0.0M |
| 2025-07-08 | 234.01 | 234.50 | 230.80 | 233.15 | 0.1M |
| 2025-07-07 | 234.50 | 237.00 | 231.00 | 234.00 | 0.1M |
| 2025-07-04 | 231.10 | 238.98 | 229.00 | 234.23 | 0.1M |
| 2025-07-03 | 234.99 | 239.00 | 231.10 | 235.06 | 0.0M |
| 2025-07-02 | 241.00 | 243.80 | 232.10 | 234.99 | 0.1M |
| 2025-07-01 | 249.99 | 253.48 | 238.00 | 240.23 | 0.1M |
| 2025-06-30 | 244.60 | 256.00 | 240.03 | 251.17 | 0.7M |
| 2025-06-27 | 235.90 | 248.00 | 235.00 | 245.57 | 0.3M |
| 2025-06-26 | 227.00 | 238.90 | 223.00 | 236.46 | 0.6M |
| 2025-06-25 | 230.00 | 232.00 | 220.50 | 225.56 | 0.1M |
| 2025-06-24 | 219.99 | 228.71 | 215.00 | 228.71 | 0.2M |
| 2025-06-23 | 215.01 | 219.50 | 207.00 | 207.92 | 0.2M |
| 2025-06-20 | 219.00 | 222.90 | 219.00 | 220.14 | 0.2M |
| 2025-06-19 | 222.00 | 227.98 | 219.50 | 220.20 | 0.1M |
| 2025-06-18 | 224.00 | 227.00 | 217.00 | 219.69 | 0.3M |
| 2025-06-17 | 231.00 | 231.00 | 223.00 | 227.09 | 0.2M |
| 2025-06-16 | 225.05 | 233.50 | 225.05 | 230.00 | 0.0M |
| 2025-06-13 | 225.10 | 234.85 | 221.00 | 230.05 | 0.3M |
| 2025-06-12 | 230.11 | 247.00 | 230.00 | 234.84 | 0.4M |
| 2025-06-11 | 225.00 | 234.98 | 220.90 | 230.11 | 0.1M |
| 2025-06-10 | 223.00 | 226.00 | 220.10 | 221.09 | 0.1M |
| 2025-06-05 | 230.25 | 233.60 | 218.00 | 222.65 | 0.1M |
| 2025-06-04 | 230.00 | 233.00 | 224.00 | 230.25 | 0.1M |
| 2025-06-03 | 224.61 | 232.50 | 221.25 | 229.71 | 0.1M |
| 2025-06-02 | 219.75 | 241.65 | 217.50 | 224.61 | 0.4M |
| 2025-05-30 | 215.00 | 220.00 | 214.00 | 219.68 | 0.1M |
| 2025-05-29 | 211.00 | 216.00 | 211.00 | 215.33 | 0.0M |
| 2025-05-27 | 211.00 | 214.00 | 211.00 | 212.15 | 0.0M |
| 2025-05-26 | 215.20 | 215.20 | 211.07 | 212.02 | 0.2M |
| 2025-05-23 | 212.00 | 216.90 | 210.05 | 215.10 | 0.2M |
| 2025-05-22 | 211.99 | 214.99 | 208.05 | 212.00 | 0.3M |
| 2025-05-21 | 207.00 | 213.50 | 207.00 | 212.09 | 0.8M |
| 2025-05-20 | 206.65 | 207.80 | 205.00 | 207.79 | 0.0M |
| 2025-05-19 | 208.00 | 209.75 | 202.00 | 206.77 | 0.0M |
| 2025-05-16 | 209.00 | 209.00 | 201.01 | 207.81 | 0.1M |
| 2025-05-15 | 205.20 | 210.99 | 205.20 | 209.87 | 0.1M |
| 2025-05-14 | 208.00 | 213.80 | 191.00 | 205.33 | 1.0M |
| 2025-05-13 | 217.00 | 217.00 | 198.60 | 206.25 | 0.6M |
| 2025-05-12 | 200.02 | 200.02 | 192.25 | 200.02 | 0.6M |
| 2025-05-09 | 165.10 | 186.00 | 165.00 | 181.84 | 0.6M |
| 2025-05-08 | 180.00 | 184.84 | 161.70 | 174.04 | 0.4M |
| 2025-05-07 | 170.06 | 186.00 | 170.06 | 179.67 | 0.1M |
| 2025-05-06 | 195.00 | 197.99 | 189.00 | 190.83 | 0.1M |
| 2025-05-05 | 192.00 | 198.00 | 192.00 | 195.49 | 0.0M |
| 2025-05-02 | 193.00 | 199.70 | 192.00 | 194.29 | 0.1M |
| 2025-04-30 | 199.00 | 199.00 | 190.00 | 191.50 | 0.2M |
| 2025-04-29 | 194.00 | 202.00 | 191.13 | 199.23 | 0.1M |
| 2025-04-28 | 200.88 | 203.99 | 192.13 | 194.37 | 0.1M |
| 2025-04-25 | 190.03 | 205.00 | 190.03 | 200.86 | 0.1M |
| 2025-04-24 | 195.00 | 200.99 | 190.50 | 195.09 | 0.2M |
| 2025-04-23 | 201.00 | 202.00 | 198.00 | 199.94 | 0.2M |
| 2025-04-22 | 204.83 | 205.00 | 200.25 | 201.54 | 0.0M |
| 2025-04-21 | 208.05 | 208.50 | 202.70 | 204.83 | 0.1M |
| 2025-04-18 | 205.00 | 208.00 | 202.60 | 206.59 | 0.3M |
| 2025-04-17 | 205.60 | 210.00 | 205.50 | 206.99 | 0.0M |
| 2025-04-16 | 211.55 | 214.40 | 204.00 | 208.30 | 0.1M |
| 2025-04-15 | 214.00 | 220.99 | 211.00 | 211.55 | 0.3M |
| 2025-04-14 | 200.90 | 216.00 | 200.90 | 213.79 | 0.8M |
| 2025-04-11 | 197.31 | 204.00 | 194.51 | 200.90 | 0.4M |
| 2025-04-10 | 189.90 | 203.00 | 186.05 | 197.31 | 0.6M |
| 2025-04-09 | 186.99 | 188.00 | 183.50 | 185.65 | 0.0M |
| 2025-04-08 | 185.00 | 189.80 | 185.00 | 187.00 | 0.4M |
| 2025-04-07 | 183.00 | 189.00 | 174.03 | 185.80 | 0.5M |
| 2025-04-04 | 183.00 | 189.90 | 183.00 | 183.84 | 0.2M |
| 2025-04-03 | 187.00 | 187.00 | 181.50 | 185.78 | 0.1M |
| 2025-03-27 | 187.00 | 188.00 | 183.06 | 185.40 | 0.1M |
| 2025-03-26 | 184.00 | 186.80 | 182.00 | 184.69 | 0.1M |
| 2025-03-25 | 182.27 | 184.00 | 180.10 | 181.94 | 0.1M |
| 2025-03-24 | 186.00 | 188.00 | 180.50 | 182.27 | 0.2M |
| 2025-03-21 | 188.40 | 188.49 | 184.12 | 185.49 | 0.1M |
| 2025-03-20 | 187.90 | 190.00 | 183.50 | 187.56 | 0.2M |
| 2025-03-19 | 187.00 | 187.75 | 184.00 | 186.70 | 0.2M |
| 2025-03-18 | 186.70 | 187.24 | 181.00 | 185.77 | 0.2M |
| 2025-03-17 | 184.89 | 186.19 | 182.83 | 185.31 | 0.2M |
| 2025-03-14 | 182.00 | 184.44 | 180.50 | 183.72 | 0.3M |
| 2025-03-13 | 183.98 | 184.00 | 180.30 | 181.67 | 0.3M |
| 2025-03-12 | 177.89 | 187.40 | 177.89 | 180.19 | 1.4M |
| 2025-03-11 | 185.80 | 187.88 | 176.60 | 177.88 | 1.6M |
| 2025-03-10 | 198.01 | 199.40 | 183.00 | 185.83 | 2.0M |
| 2025-03-07 | 203.70 | 205.99 | 190.00 | 195.38 | 2.4M |
| 2025-03-06 | 196.00 | 207.99 | 195.00 | 202.47 | 3.0M |
| 2025-03-05 | 185.97 | 198.85 | 185.00 | 192.72 | 3.0M |
| 2025-03-04 | 171.50 | 186.70 | 171.00 | 184.73 | 1.4M |
| 2025-03-03 | 174.89 | 177.98 | 165.15 | 171.73 | 0.3M |
| 2025-02-28 | 180.00 | 192.80 | 171.50 | 173.60 | 0.9M |
| 2025-02-27 | 180.00 | 190.99 | 177.50 | 184.03 | 2.7M |
| 2025-02-26 | 165.50 | 181.00 | 161.00 | 176.32 | 1.5M |
| 2025-02-25 | 157.00 | 173.02 | 157.00 | 165.42 | 1.9M |
| 2025-02-24 | 141.60 | 157.62 | 141.60 | 157.29 | 1.3M |
| 2025-02-21 | 139.98 | 151.77 | 134.01 | 143.29 | 1.5M |
| 2025-02-20 | 136.99 | 138.50 | 135.60 | 137.97 | 0.1M |
| 2025-02-19 | 130.10 | 137.00 | 130.10 | 135.97 | 0.1M |
| 2025-02-18 | 128.55 | 131.99 | 128.50 | 130.72 | 0.0M |
| 2025-02-17 | 127.20 | 130.50 | 125.00 | 130.04 | 0.4M |
| 2025-02-14 | 129.20 | 130.99 | 127.00 | 127.31 | 0.0M |
| 2025-02-13 | 132.00 | 132.98 | 128.11 | 129.49 | 0.1M |
| 2025-02-12 | 132.50 | 133.50 | 130.00 | 131.92 | 0.1M |
| 2025-02-11 | 132.98 | 133.50 | 131.20 | 132.84 | 0.1M |
| 2025-02-10 | 128.69 | 132.20 | 127.00 | 131.00 | 0.2M |
| 2025-02-07 | 130.01 | 132.00 | 129.00 | 129.89 | 0.1M |
| 2025-02-06 | 131.56 | 136.00 | 129.00 | 130.66 | 0.1M |
| 2025-02-04 | 134.00 | 136.00 | 131.10 | 132.41 | 0.1M |
| 2025-02-03 | 136.29 | 137.80 | 134.75 | 135.04 | 0.0M |
| 2025-01-31 | 134.25 | 136.99 | 134.25 | 135.90 | 0.0M |
| 2025-01-30 | 135.00 | 136.98 | 133.00 | 134.10 | 0.0M |
| 2025-01-29 | 136.00 | 137.88 | 132.02 | 135.14 | 0.2M |
| 2025-01-28 | 138.01 | 139.00 | 135.00 | 135.73 | 0.1M |
| 2025-01-27 | 141.94 | 141.94 | 138.00 | 138.00 | 0.0M |
| 2025-01-24 | 143.75 | 143.75 | 139.00 | 139.77 | 0.1M |
| 2025-01-23 | 140.03 | 142.79 | 140.03 | 141.20 | 0.0M |
| 2025-01-22 | 140.03 | 143.74 | 140.00 | 141.00 | 0.1M |
| 2025-01-21 | 141.26 | 145.30 | 141.00 | 141.55 | 0.3M |
| 2025-01-20 | 142.11 | 144.00 | 141.03 | 142.26 | 0.0M |
| 2025-01-17 | 143.00 | 144.98 | 141.00 | 142.11 | 0.0M |
| 2025-01-16 | 144.05 | 146.31 | 142.00 | 142.74 | 0.1M |
| 2025-01-15 | 146.01 | 148.98 | 145.00 | 145.32 | 0.0M |
| 2025-01-14 | 145.10 | 148.95 | 145.10 | 147.81 | 0.2M |
| 2025-01-13 | 144.00 | 148.90 | 142.00 | 147.60 | 0.1M |
| 2025-01-10 | 141.60 | 144.50 | 140.00 | 144.32 | 0.1M |
| 2025-01-09 | 138.30 | 142.90 | 138.00 | 141.19 | 0.1M |
| 2025-01-08 | 142.70 | 146.50 | 137.00 | 138.30 | 0.1M |
| 2025-01-07 | 146.98 | 147.01 | 140.01 | 141.03 | 0.1M |
| 2025-01-06 | 150.80 | 152.98 | 142.00 | 146.70 | 0.1M |
| 2025-01-03 | 153.28 | 154.00 | 147.00 | 150.48 | 0.1M |
| 2025-01-02 | 156.90 | 161.00 | 151.26 | 153.90 | 0.3M |
| 2025-01-01 | 160.89 | 161.01 | 150.05 | 154.90 | 0.1M |