298.00
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 | 320.00 | 330.00 | 316.00 | 320.00 | 9,760.7K |
| 09:05 | 322.00 | 322.00 | 308.00 | 314.00 | 2,411.2K |
| 09:10 | 310.00 | 316.00 | 310.00 | 310.00 | 1,200.2K |
| 09:15 | 306.00 | 310.00 | 304.00 | 306.00 | 1,098.6K |
| 09:20 | 306.00 | 308.00 | 302.00 | 302.00 | 827.1K |
| 09:25 | 302.00 | 306.00 | 302.00 | 304.00 | 604.9K |
| 09:30 | 304.00 | 310.00 | 300.00 | 310.00 | 1,241.0K |
| 09:35 | 310.00 | 314.00 | 310.00 | 310.00 | 276.8K |
| 09:40 | 310.00 | 312.00 | 310.00 | 310.00 | 98.1K |
| 09:45 | 312.00 | 314.00 | 312.00 | 314.00 | 150.5K |
| 09:50 | 312.00 | 314.00 | 312.00 | 314.00 | 50.2K |
| 09:55 | 314.00 | 314.00 | 312.00 | 312.00 | 126.0K |
| 10:00 | 312.00 | 314.00 | 310.00 | 312.00 | 624.8K |
| 10:05 | 312.00 | 312.00 | 308.00 | 308.00 | 309.7K |
| 10:10 | 308.00 | 310.00 | 306.00 | 308.00 | 63.2K |
| 10:15 | 306.00 | 308.00 | 306.00 | 308.00 | 126.7K |
| 10:20 | 308.00 | 308.00 | 306.00 | 306.00 | 85.4K |
| 10:25 | 306.00 | 310.00 | 306.00 | 308.00 | 6.0K |
| 10:30 | 308.00 | 308.00 | 308.00 | 308.00 | 7.4K |
| 10:35 | 306.00 | 308.00 | 304.00 | 308.00 | 415.5K |
| 10:40 | 310.00 | 310.00 | 308.00 | 310.00 | 167.5K |
| 10:45 | 310.00 | 310.00 | 308.00 | 308.00 | 79.6K |
| 10:50 | 308.00 | 308.00 | 308.00 | 308.00 | 42.3K |
| 10:55 | 308.00 | 308.00 | 308.00 | 308.00 | 21.2K |
| 11:00 | 308.00 | 310.00 | 308.00 | 310.00 | 0.6K |
| 11:05 | 310.00 | 310.00 | 308.00 | 308.00 | 35.0K |
| 11:10 | 308.00 | 308.00 | 308.00 | 308.00 | 77.8K |
| 11:15 | 308.00 | 308.00 | 308.00 | 308.00 | 16.9K |
| 11:20 | 308.00 | 308.00 | 308.00 | 308.00 | 10.0K |
| 11:25 | 306.00 | 308.00 | 306.00 | 308.00 | 155.2K |
| 14:00 | 310.00 | 310.00 | 308.00 | 308.00 | 145.5K |
| 14:05 | 308.00 | 310.00 | 308.00 | 310.00 | 227.7K |
| 14:10 | 310.00 | 310.00 | 310.00 | 310.00 | 9.5K |
| 14:15 | 310.00 | 310.00 | 308.00 | 308.00 | 109.6K |
| 14:20 | 308.00 | 308.00 | 308.00 | 308.00 | 136.9K |
| 14:25 | 308.00 | 308.00 | 306.00 | 306.00 | 1,297.3K |
| 14:30 | 306.00 | 306.00 | 304.00 | 306.00 | 620.6K |
| 14:35 | 306.00 | 306.00 | 300.00 | 302.00 | 1,109.2K |
| 14:40 | 302.00 | 306.00 | 302.00 | 304.00 | 180.6K |
| 14:45 | 304.00 | 304.00 | 302.00 | 304.00 | 87.0K |
| 14:50 | 304.00 | 304.00 | 304.00 | 304.00 | 162.7K |
| 14:55 | 302.00 | 304.00 | 302.00 | 302.00 | 241.4K |
| 15:00 | 302.00 | 302.00 | 302.00 | 302.00 | 3.0K |
| 15:05 | 304.00 | 304.00 | 302.00 | 302.00 | 138.0K |
| 15:10 | 304.00 | 304.00 | 302.00 | 304.00 | 228.0K |
| 15:15 | 304.00 | 304.00 | 302.00 | 304.00 | 188.6K |
| 15:20 | 304.00 | 304.00 | 302.00 | 302.00 | 105.6K |
| 15:25 | 304.00 | 304.00 | 302.00 | 304.00 | 42.2K |
| 15:30 | 304.00 | 306.00 | 304.00 | 304.00 | 37.7K |
| 15:35 | 306.00 | 306.00 | 304.00 | 304.00 | 183.2K |
| 15:40 | 304.00 | 304.00 | 304.00 | 304.00 | 8.5K |
| 15:45 | 304.00 | 304.00 | 302.00 | 302.00 | 101.8K |
| 16:00 | 302.00 | 302.00 | 302.00 | 302.00 | 487.9K |
| 16:05 | 302.00 | 302.00 | 302.00 | 302.00 | 152.5K |
| 16:10 | 302.00 | 302.00 | 302.00 | 302.00 | 27.9K |
| 16:35 | 302.00 | 302.00 | 302.00 | 302.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-01 | 300.00 | 304.00 | 292.00 | 298.00 | 17.4M |
| 2025-09-30 | 306.00 | 310.00 | 298.00 | 300.00 | 14.1M |
| 2025-09-29 | 304.00 | 306.00 | 290.00 | 304.00 | 21.0M |
| 2025-09-26 | 328.00 | 330.00 | 300.00 | 302.00 | 26.1M |
| 2025-09-25 | 326.00 | 334.00 | 302.00 | 312.00 | 21.5M |
| 2025-09-24 | 322.00 | 342.00 | 290.00 | 322.00 | 46.6M |
| 2025-09-23 | 344.00 | 346.00 | 318.00 | 320.00 | 20.8M |
| 2025-09-22 | 354.00 | 404.00 | 338.00 | 344.00 | 38.2M |
| 2025-09-19 | 346.00 | 354.00 | 344.00 | 354.00 | 15.2M |
| 2025-09-18 | 358.00 | 374.00 | 344.00 | 346.00 | 21.3M |
| 2025-09-17 | 366.00 | 366.00 | 344.00 | 356.00 | 15.7M |
| 2025-09-16 | 360.00 | 370.00 | 344.00 | 366.00 | 33.0M |
| 2025-09-15 | 304.00 | 358.00 | 304.00 | 344.00 | 27.5M |
| 2025-09-12 | 306.00 | 328.00 | 302.00 | 304.00 | 22.2M |
| 2025-09-11 | 308.00 | 308.00 | 298.00 | 306.00 | 14.9M |
| 2025-09-10 | 286.00 | 318.00 | 286.00 | 314.00 | 29.8M |
| 2025-09-09 | 282.00 | 304.00 | 280.00 | 286.00 | 14.2M |
| 2025-09-08 | 284.00 | 292.00 | 280.00 | 280.00 | 17.3M |
| 2025-09-04 | 292.00 | 294.00 | 280.00 | 284.00 | 16.3M |
| 2025-09-03 | 272.00 | 296.00 | 270.00 | 290.00 | 21.2M |
| 2025-09-02 | 268.00 | 280.00 | 268.00 | 270.00 | 13.0M |
| 2025-09-01 | 272.00 | 274.00 | 250.00 | 268.00 | 12.9M |
| 2025-08-29 | 280.00 | 284.00 | 274.00 | 280.00 | 13.6M |
| 2025-08-28 | 282.00 | 286.00 | 278.00 | 284.00 | 16.2M |
| 2025-08-27 | 290.00 | 290.00 | 274.00 | 282.00 | 14.6M |
| 2025-08-26 | 298.00 | 302.00 | 284.00 | 290.00 | 17.2M |
| 2025-08-25 | 284.00 | 300.00 | 278.00 | 296.00 | 18.1M |
| 2025-08-22 | 276.00 | 284.00 | 274.00 | 284.00 | 10.7M |
| 2025-08-21 | 278.00 | 282.00 | 274.00 | 276.00 | 7.3M |
| 2025-08-20 | 282.00 | 286.00 | 276.00 | 282.00 | 11.6M |
| 2025-08-19 | 286.00 | 286.00 | 276.00 | 282.00 | 12.4M |
| 2025-08-15 | 290.00 | 298.00 | 286.00 | 286.00 | 11.1M |
| 2025-08-14 | 292.00 | 300.00 | 286.00 | 290.00 | 14.5M |
| 2025-08-13 | 298.00 | 302.00 | 286.00 | 292.00 | 15.1M |
| 2025-08-12 | 296.00 | 304.00 | 286.00 | 298.00 | 10.8M |
| 2025-08-11 | 294.00 | 310.00 | 292.00 | 296.00 | 9.1M |
| 2025-08-08 | 358.00 | 360.00 | 294.00 | 294.00 | 29.5M |
| 2025-08-07 | 272.00 | 336.00 | 270.00 | 336.00 | 62.7M |
| 2025-08-06 | 272.00 | 276.00 | 262.00 | 270.00 | 11.5M |
| 2025-08-05 | 266.00 | 268.00 | 260.00 | 266.00 | 12.4M |
| 2025-08-04 | 274.00 | 290.00 | 260.00 | 266.00 | 13.6M |
| 2025-08-01 | 254.00 | 268.00 | 252.00 | 264.00 | 16.0M |
| 2025-07-31 | 256.00 | 258.00 | 252.00 | 254.00 | 10.8M |
| 2025-07-30 | 256.00 | 258.00 | 250.00 | 256.00 | 15.1M |
| 2025-07-29 | 260.00 | 260.00 | 250.00 | 256.00 | 17.3M |
| 2025-07-28 | 260.00 | 264.00 | 250.00 | 260.00 | 12.2M |
| 2025-07-25 | 266.00 | 268.00 | 258.00 | 260.00 | 13.3M |
| 2025-07-24 | 270.00 | 270.00 | 264.00 | 266.00 | 12.4M |
| 2025-07-23 | 264.00 | 272.00 | 260.00 | 270.00 | 13.2M |
| 2025-07-22 | 272.00 | 272.00 | 264.00 | 266.00 | 11.5M |
| 2025-07-21 | 282.00 | 282.00 | 272.00 | 272.00 | 11.0M |
| 2025-07-18 | 288.00 | 292.00 | 280.00 | 282.00 | 12.3M |
| 2025-07-17 | 280.00 | 288.00 | 276.00 | 288.00 | 11.8M |
| 2025-07-16 | 260.00 | 290.00 | 258.00 | 280.00 | 15.7M |
| 2025-07-15 | 266.00 | 266.00 | 258.00 | 258.00 | 8.3M |
| 2025-07-14 | 266.00 | 270.00 | 262.00 | 266.00 | 9.4M |
| 2025-07-11 | 274.00 | 278.00 | 264.00 | 266.00 | 6.9M |
| 2025-07-10 | 280.00 | 284.00 | 270.00 | 272.00 | 9.9M |
| 2025-07-09 | 280.00 | 288.00 | 276.00 | 278.00 | 13.0M |
| 2025-07-08 | 284.00 | 284.00 | 276.00 | 278.00 | 10.7M |
| 2025-07-07 | 284.00 | 292.00 | 280.00 | 282.00 | 10.7M |
| 2025-07-04 | 286.00 | 292.00 | 282.00 | 284.00 | 10.3M |
| 2025-07-03 | 300.00 | 302.00 | 284.00 | 288.00 | 11.0M |
| 2025-07-02 | 278.00 | 294.00 | 272.00 | 290.00 | 12.4M |
| 2025-07-01 | 270.00 | 282.00 | 270.00 | 278.00 | 10.0M |
| 2025-06-30 | 252.00 | 296.00 | 252.00 | 268.00 | 7.0M |
| 2025-06-26 | 240.00 | 262.00 | 236.00 | 250.00 | 4.6M |
| 2025-06-25 | 244.00 | 248.00 | 236.00 | 236.00 | 0.4M |
| 2025-06-24 | 236.00 | 250.00 | 230.00 | 242.00 | 1.2M |
| 2025-06-23 | 238.00 | 238.00 | 230.00 | 236.00 | 1.1M |
| 2025-06-20 | 238.00 | 246.00 | 236.00 | 240.00 | 0.8M |
| 2025-06-19 | 244.00 | 250.00 | 234.00 | 238.00 | 1.6M |
| 2025-06-18 | 252.00 | 256.00 | 246.00 | 250.00 | 1.1M |
| 2025-06-17 | 260.00 | 262.00 | 250.00 | 252.00 | 0.6M |
| 2025-06-16 | 262.00 | 266.00 | 256.00 | 258.00 | 0.3M |
| 2025-06-13 | 260.00 | 266.00 | 260.00 | 262.00 | 0.4M |
| 2025-06-12 | 262.00 | 268.00 | 256.00 | 262.00 | 0.8M |
| 2025-06-11 | 260.00 | 260.00 | 250.00 | 258.00 | 0.7M |
| 2025-06-10 | 260.00 | 272.00 | 254.00 | 260.00 | 2.4M |
| 2025-06-05 | 260.00 | 274.00 | 258.00 | 262.00 | 0.7M |
| 2025-06-04 | 268.00 | 280.00 | 258.00 | 260.00 | 1.6M |
| 2025-06-03 | 274.00 | 276.00 | 266.00 | 268.00 | 0.3M |
| 2025-06-02 | 274.00 | 280.00 | 268.00 | 272.00 | 0.5M |
| 2025-05-28 | 280.00 | 280.00 | 274.00 | 274.00 | 0.3M |
| 2025-05-27 | 280.00 | 280.00 | 274.00 | 278.00 | 0.4M |
| 2025-05-26 | 278.00 | 282.00 | 274.00 | 278.00 | 0.7M |
| 2025-05-23 | 280.00 | 288.00 | 260.00 | 278.00 | 1.5M |
| 2025-05-22 | 278.00 | 282.00 | 278.00 | 280.00 | 0.3M |
| 2025-05-21 | 272.00 | 300.00 | 268.00 | 276.00 | 0.9M |
| 2025-05-20 | 276.00 | 278.00 | 268.00 | 270.00 | 0.8M |
| 2025-05-19 | 280.00 | 280.00 | 268.00 | 274.00 | 0.7M |
| 2025-05-16 | 286.00 | 288.00 | 278.00 | 278.00 | 0.8M |
| 2025-05-15 | 286.00 | 288.00 | 276.00 | 286.00 | 1.4M |
| 2025-05-14 | 290.00 | 298.00 | 286.00 | 286.00 | 0.5M |
| 2025-05-09 | 298.00 | 298.00 | 290.00 | 290.00 | 0.1M |
| 2025-05-08 | 296.00 | 298.00 | 292.00 | 298.00 | 0.2M |
| 2025-05-07 | 298.00 | 300.00 | 290.00 | 296.00 | 0.6M |
| 2025-05-06 | 304.00 | 306.00 | 298.00 | 298.00 | 0.7M |
| 2025-05-05 | 308.00 | 310.00 | 298.00 | 300.00 | 0.3M |
| 2025-05-02 | 306.00 | 314.00 | 290.00 | 306.00 | 1.2M |
| 2025-04-30 | 312.00 | 312.00 | 304.00 | 306.00 | 1.1M |
| 2025-04-29 | 306.00 | 314.00 | 302.00 | 310.00 | 0.6M |
| 2025-04-28 | 306.00 | 318.00 | 296.00 | 306.00 | 0.8M |
| 2025-04-25 | 304.00 | 314.00 | 302.00 | 306.00 | 0.5M |
| 2025-04-24 | 290.00 | 318.00 | 290.00 | 302.00 | 5.6M |
| 2025-04-23 | 290.00 | 302.00 | 290.00 | 290.00 | 0.5M |
| 2025-04-22 | 292.00 | 294.00 | 276.00 | 286.00 | 0.5M |
| 2025-04-21 | 280.00 | 310.00 | 276.00 | 288.00 | 3.4M |
| 2025-04-17 | 290.00 | 290.00 | 280.00 | 280.00 | 0.2M |
| 2025-04-16 | 286.00 | 292.00 | 286.00 | 288.00 | 0.4M |
| 2025-04-15 | 290.00 | 292.00 | 278.00 | 286.00 | 3.0M |
| 2025-04-14 | 264.00 | 288.00 | 264.00 | 276.00 | 5.4M |
| 2025-04-11 | 270.00 | 280.00 | 266.00 | 266.00 | 0.2M |
| 2025-04-10 | 280.00 | 282.00 | 270.00 | 270.00 | 1.3M |
| 2025-04-09 | 274.00 | 280.00 | 264.00 | 266.00 | 10.8M |
| 2025-04-08 | 272.00 | 274.00 | 250.00 | 258.00 | 1.0M |
| 2025-03-27 | 280.00 | 296.00 | 276.00 | 286.00 | 1.0M |
| 2025-03-26 | 270.00 | 290.00 | 268.00 | 280.00 | 1.0M |
| 2025-03-25 | 270.00 | 272.00 | 260.00 | 270.00 | 5.3M |
| 2025-03-24 | 282.00 | 282.00 | 256.00 | 270.00 | 11.3M |
| 2025-03-21 | 280.00 | 284.00 | 260.00 | 280.00 | 0.9M |
| 2025-03-20 | 286.00 | 286.00 | 270.00 | 280.00 | 0.1M |
| 2025-03-19 | 258.00 | 282.00 | 258.00 | 270.00 | 0.6M |
| 2025-03-18 | 270.00 | 288.00 | 220.00 | 258.00 | 1.5M |
| 2025-03-17 | 262.00 | 292.00 | 260.00 | 270.00 | 1.1M |
| 2025-03-14 | 270.00 | 272.00 | 264.00 | 264.00 | 0.3M |
| 2025-03-13 | 272.00 | 276.00 | 268.00 | 268.00 | 0.4M |
| 2025-03-12 | 274.00 | 278.00 | 260.00 | 272.00 | 0.6M |
| 2025-03-11 | 276.00 | 284.00 | 268.00 | 272.00 | 0.3M |
| 2025-03-10 | 278.00 | 282.00 | 274.00 | 280.00 | 0.6M |
| 2025-03-07 | 282.00 | 282.00 | 272.00 | 278.00 | 0.9M |
| 2025-03-06 | 286.00 | 318.00 | 272.00 | 284.00 | 2.8M |
| 2025-03-05 | 300.00 | 310.00 | 280.00 | 282.00 | 1.3M |
| 2025-03-04 | 330.00 | 334.00 | 298.00 | 300.00 | 0.8M |
| 2025-03-03 | 318.00 | 338.00 | 318.00 | 330.00 | 4.0M |
| 2025-02-28 | 348.00 | 348.00 | 318.00 | 318.00 | 3.2M |
| 2025-02-27 | 350.00 | 354.00 | 330.00 | 340.00 | 5.6M |
| 2025-02-26 | 338.00 | 384.00 | 336.00 | 354.00 | 10.4M |
| 2025-02-25 | 350.00 | 356.00 | 332.00 | 338.00 | 2.4M |
| 2025-02-24 | 350.00 | 356.00 | 342.00 | 346.00 | 1.0M |
| 2025-02-21 | 352.00 | 354.00 | 338.00 | 350.00 | 1.0M |
| 2025-02-20 | 366.00 | 366.00 | 344.00 | 350.00 | 3.3M |
| 2025-02-19 | 368.00 | 370.00 | 350.00 | 360.00 | 3.7M |
| 2025-02-18 | 334.00 | 382.00 | 334.00 | 366.00 | 14.4M |
| 2025-02-17 | 340.00 | 346.00 | 318.00 | 326.00 | 2.3M |
| 2025-02-14 | 350.00 | 378.00 | 338.00 | 340.00 | 5.3M |
| 2025-02-13 | 354.00 | 404.00 | 340.00 | 342.00 | 28.3M |
| 2025-02-12 | 292.00 | 356.00 | 292.00 | 350.00 | 19.5M |
| 2025-02-11 | 234.00 | 292.00 | 230.00 | 292.00 | 14.6M |
| 2025-02-10 | 244.00 | 244.00 | 220.00 | 234.00 | 0.3M |
| 2025-02-07 | 242.00 | 246.00 | 236.00 | 244.00 | 0.7M |
| 2025-02-06 | 250.00 | 256.00 | 236.00 | 242.00 | 1.1M |
| 2025-02-05 | 258.00 | 258.00 | 246.00 | 250.00 | 1.6M |
| 2025-02-04 | 260.00 | 266.00 | 254.00 | 258.00 | 2.6M |
| 2025-02-03 | 254.00 | 270.00 | 248.00 | 260.00 | 2.2M |
| 2025-01-31 | 252.00 | 262.00 | 250.00 | 252.00 | 0.5M |
| 2025-01-30 | 252.00 | 266.00 | 248.00 | 254.00 | 0.8M |
| 2025-01-24 | 250.00 | 256.00 | 246.00 | 250.00 | 0.3M |
| 2025-01-23 | 250.00 | 260.00 | 246.00 | 250.00 | 0.4M |
| 2025-01-22 | 260.00 | 260.00 | 246.00 | 248.00 | 0.7M |
| 2025-01-21 | 252.00 | 260.00 | 244.00 | 254.00 | 0.9M |
| 2025-01-20 | 252.00 | 260.00 | 244.00 | 252.00 | 0.7M |
| 2025-01-17 | 260.00 | 260.00 | 246.00 | 252.00 | 1.0M |
| 2025-01-16 | 250.00 | 266.00 | 248.00 | 250.00 | 0.8M |
| 2025-01-15 | 268.00 | 268.00 | 246.00 | 248.00 | 3.2M |
| 2025-01-14 | 276.00 | 284.00 | 260.00 | 262.00 | 1.2M |
| 2025-01-13 | 288.00 | 288.00 | 276.00 | 276.00 | 0.5M |
| 2025-01-10 | 282.00 | 292.00 | 268.00 | 288.00 | 1.0M |
| 2025-01-09 | 300.00 | 300.00 | 260.00 | 280.00 | 3.3M |
| 2025-01-08 | 304.00 | 306.00 | 296.00 | 300.00 | 1.8M |
| 2025-01-07 | 302.00 | 314.00 | 298.00 | 304.00 | 0.3M |
| 2025-01-06 | 314.00 | 320.00 | 306.00 | 308.00 | 0.2M |
| 2025-01-03 | 312.00 | 314.00 | 306.00 | 314.00 | 0.7M |
| 2025-01-02 | 312.00 | 314.00 | 304.00 | 310.00 | 0.5M |