| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
665.20 |
671.00 |
653.50 |
666.80 |
6,210.3K |
| 09:05 |
666.50 |
683.10 |
665.00 |
682.60 |
5,671.7K |
| 09:10 |
682.90 |
690.20 |
679.60 |
688.70 |
7,561.3K |
| 09:15 |
689.10 |
690.70 |
681.60 |
683.80 |
4,906.9K |
| 09:20 |
684.70 |
686.10 |
680.30 |
684.90 |
2,973.3K |
| 09:25 |
685.00 |
687.50 |
681.80 |
684.40 |
2,687.2K |
| 09:30 |
684.80 |
686.20 |
683.10 |
685.30 |
1,779.2K |
| 09:35 |
685.30 |
689.10 |
683.30 |
684.80 |
2,949.1K |
| 09:40 |
684.80 |
686.20 |
683.10 |
684.00 |
1,429.2K |
| 09:45 |
684.30 |
684.60 |
678.00 |
678.20 |
2,709.2K |
| 09:50 |
678.20 |
681.40 |
675.50 |
679.30 |
3,013.0K |
| 09:55 |
679.20 |
684.50 |
678.00 |
683.90 |
1,967.2K |
| 10:00 |
684.20 |
685.80 |
682.50 |
685.80 |
2,013.4K |
| 10:05 |
685.90 |
685.90 |
682.60 |
683.10 |
1,393.8K |
| 10:10 |
683.40 |
685.00 |
681.10 |
682.20 |
1,468.3K |
| 10:15 |
682.20 |
683.50 |
678.80 |
678.90 |
1,339.2K |
| 10:20 |
678.30 |
682.20 |
676.30 |
682.00 |
1,680.9K |
| 10:25 |
681.40 |
681.40 |
676.90 |
677.90 |
1,457.3K |
| 10:30 |
677.90 |
680.00 |
673.50 |
673.70 |
1,987.0K |
| 10:35 |
673.20 |
676.00 |
673.20 |
675.10 |
1,105.5K |
| 10:40 |
674.80 |
677.00 |
674.20 |
675.60 |
1,208.6K |
| 10:45 |
676.30 |
679.80 |
676.10 |
679.70 |
1,398.3K |
| 10:50 |
679.60 |
679.60 |
676.80 |
677.50 |
910.6K |
| 10:55 |
677.30 |
677.80 |
675.90 |
677.20 |
590.5K |
| 11:00 |
677.00 |
678.00 |
675.50 |
677.90 |
640.3K |
| 11:05 |
677.70 |
679.30 |
676.50 |
679.30 |
682.2K |
| 11:10 |
680.10 |
683.90 |
680.10 |
682.80 |
1,537.1K |
| 11:15 |
682.80 |
682.80 |
680.70 |
680.80 |
809.3K |
| 11:20 |
681.00 |
682.10 |
680.00 |
681.20 |
849.7K |
| 11:25 |
681.20 |
681.20 |
677.50 |
678.00 |
812.5K |
| 11:30 |
678.30 |
678.30 |
678.30 |
678.30 |
168.3K |
| 12:30 |
678.00 |
681.40 |
675.00 |
676.00 |
2,417.9K |
| 12:35 |
676.00 |
677.20 |
673.10 |
674.00 |
1,350.8K |
| 12:40 |
674.30 |
674.30 |
666.70 |
668.00 |
2,924.2K |
| 12:45 |
667.80 |
670.80 |
666.30 |
670.60 |
2,318.3K |
| 12:50 |
671.30 |
673.20 |
669.00 |
673.10 |
1,747.0K |
| 12:55 |
673.40 |
675.80 |
673.40 |
674.90 |
1,763.2K |
| 13:00 |
674.40 |
675.70 |
672.10 |
675.40 |
1,897.9K |
| 13:05 |
675.20 |
675.50 |
672.50 |
673.40 |
1,125.3K |
| 13:10 |
672.70 |
674.30 |
671.50 |
672.90 |
987.9K |
| 13:15 |
673.00 |
673.60 |
671.90 |
673.20 |
768.6K |
| 13:20 |
673.20 |
673.50 |
671.60 |
672.10 |
561.3K |
| 13:25 |
671.90 |
674.90 |
671.90 |
674.50 |
692.7K |
| 13:30 |
674.60 |
676.70 |
674.60 |
675.20 |
1,258.7K |
| 13:35 |
675.20 |
677.80 |
674.90 |
677.40 |
1,053.4K |
| 13:40 |
677.40 |
678.00 |
674.50 |
676.80 |
1,367.8K |
| 13:45 |
677.70 |
679.80 |
677.00 |
678.70 |
1,843.4K |
| 13:50 |
678.70 |
679.40 |
677.50 |
677.50 |
863.3K |
| 13:55 |
677.60 |
678.40 |
674.80 |
675.80 |
1,567.7K |
| 14:00 |
675.90 |
676.40 |
674.00 |
674.70 |
921.7K |
| 14:05 |
674.70 |
678.50 |
674.60 |
678.10 |
976.5K |
| 14:10 |
678.20 |
679.00 |
676.50 |
677.00 |
925.3K |
| 14:15 |
676.90 |
677.40 |
675.20 |
675.90 |
467.5K |
| 14:20 |
675.90 |
676.10 |
675.00 |
675.20 |
578.0K |
| 14:25 |
675.40 |
675.70 |
674.70 |
675.30 |
498.6K |
| 14:30 |
675.20 |
676.50 |
674.00 |
674.40 |
827.2K |
| 14:35 |
673.90 |
675.30 |
672.90 |
675.20 |
734.0K |
| 14:40 |
675.30 |
676.40 |
675.20 |
676.10 |
661.0K |
| 14:45 |
676.10 |
679.40 |
676.10 |
678.90 |
1,333.7K |
| 14:50 |
678.70 |
679.10 |
678.00 |
678.10 |
932.9K |
| 14:55 |
677.70 |
678.70 |
677.20 |
678.00 |
601.8K |
| 15:00 |
678.00 |
679.10 |
677.80 |
678.30 |
632.6K |
| 15:05 |
678.10 |
678.60 |
676.80 |
677.10 |
711.6K |
| 15:10 |
677.10 |
677.50 |
676.00 |
677.00 |
644.8K |
| 15:15 |
676.70 |
678.40 |
676.60 |
677.90 |
794.8K |
| 15:20 |
678.00 |
682.20 |
677.90 |
680.70 |
2,374.4K |
| 15:30 |
679.60 |
679.60 |
679.60 |
679.60 |
3,089.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
660.70 |
690.90 |
653.00 |
679.60 |
110.1M |
| 2025-09-25 |
633.30 |
663.70 |
619.10 |
660.70 |
111.5M |
| 2025-09-24 |
655.00 |
658.70 |
624.90 |
627.80 |
79.1M |
| 2025-09-22 |
692.40 |
694.40 |
658.00 |
659.90 |
92.1M |
| 2025-09-19 |
645.00 |
699.00 |
635.00 |
685.60 |
167.2M |
| 2025-09-18 |
715.50 |
715.50 |
651.50 |
652.70 |
149.4M |
| 2025-09-17 |
725.00 |
725.00 |
704.60 |
707.00 |
68.9M |
| 2025-09-16 |
751.80 |
770.00 |
739.00 |
739.00 |
82.4M |
| 2025-09-12 |
760.00 |
775.60 |
749.00 |
749.50 |
76.7M |
| 2025-09-11 |
747.00 |
761.30 |
745.20 |
759.90 |
66.6M |
| 2025-09-10 |
755.00 |
768.90 |
747.30 |
750.00 |
78.5M |
| 2025-09-09 |
767.00 |
769.00 |
741.30 |
754.20 |
96.9M |
| 2025-09-08 |
735.90 |
766.90 |
734.40 |
761.50 |
83.3M |
| 2025-09-05 |
740.00 |
748.50 |
728.00 |
731.20 |
68.7M |
| 2025-09-04 |
728.00 |
749.00 |
708.00 |
738.50 |
112.7M |
| 2025-09-03 |
773.70 |
776.50 |
700.20 |
716.40 |
142.5M |
| 2025-09-02 |
770.00 |
780.70 |
764.10 |
770.20 |
92.9M |
| 2025-09-01 |
759.80 |
775.50 |
745.50 |
760.70 |
112.0M |
| 2025-08-29 |
744.00 |
757.40 |
721.30 |
755.10 |
106.6M |
| 2025-08-28 |
735.40 |
752.00 |
727.90 |
748.90 |
96.0M |
| 2025-08-27 |
705.20 |
735.30 |
703.50 |
730.10 |
94.3M |
| 2025-08-26 |
748.30 |
755.90 |
686.30 |
705.20 |
136.6M |
| 2025-08-25 |
781.70 |
787.90 |
736.00 |
746.10 |
92.6M |
| 2025-08-22 |
760.00 |
782.30 |
753.20 |
761.80 |
127.3M |
| 2025-08-21 |
728.10 |
750.60 |
721.70 |
748.70 |
75.5M |
| 2025-08-20 |
736.80 |
740.60 |
719.30 |
735.70 |
76.7M |
| 2025-08-19 |
717.10 |
741.80 |
714.20 |
739.40 |
81.6M |
| 2025-08-18 |
747.90 |
752.10 |
707.40 |
713.30 |
108.7M |
| 2025-08-15 |
733.90 |
753.90 |
728.70 |
740.00 |
123.1M |
| 2025-08-14 |
708.10 |
741.30 |
705.30 |
723.90 |
121.4M |
| 2025-08-13 |
669.90 |
718.40 |
668.60 |
716.30 |
139.1M |
| 2025-08-12 |
676.00 |
682.10 |
664.00 |
668.60 |
95.0M |
| 2025-08-08 |
651.00 |
669.00 |
646.30 |
666.00 |
104.7M |
| 2025-08-07 |
626.00 |
650.90 |
620.50 |
647.90 |
90.4M |
| 2025-08-06 |
630.00 |
643.50 |
619.00 |
630.00 |
94.2M |
| 2025-08-05 |
588.40 |
636.40 |
587.30 |
618.50 |
150.0M |
| 2025-08-04 |
589.00 |
603.00 |
582.90 |
584.70 |
88.8M |
| 2025-08-01 |
565.00 |
605.90 |
563.00 |
595.00 |
128.9M |
| 2025-07-31 |
564.90 |
602.30 |
561.50 |
575.00 |
109.9M |
| 2025-07-30 |
581.00 |
593.50 |
578.50 |
590.10 |
70.1M |
| 2025-07-29 |
590.30 |
592.90 |
574.40 |
582.10 |
55.6M |
| 2025-07-28 |
575.60 |
593.50 |
574.00 |
590.20 |
83.6M |
| 2025-07-25 |
565.90 |
584.40 |
564.00 |
571.80 |
55.1M |
| 2025-07-24 |
579.00 |
586.00 |
572.50 |
574.90 |
66.6M |
| 2025-07-23 |
553.00 |
581.70 |
551.40 |
575.70 |
108.9M |
| 2025-07-22 |
542.00 |
561.10 |
534.80 |
551.00 |
86.5M |
| 2025-07-18 |
514.20 |
527.70 |
512.80 |
526.10 |
41.0M |
| 2025-07-17 |
520.50 |
523.90 |
511.80 |
515.00 |
32.5M |
| 2025-07-16 |
515.00 |
534.40 |
509.50 |
526.50 |
47.9M |
| 2025-07-15 |
514.50 |
523.00 |
509.20 |
516.50 |
45.1M |
| 2025-07-14 |
512.00 |
515.50 |
501.70 |
512.50 |
41.8M |
| 2025-07-11 |
519.90 |
525.80 |
506.70 |
508.90 |
60.9M |
| 2025-07-10 |
549.50 |
550.40 |
517.70 |
519.00 |
88.2M |
| 2025-07-09 |
552.30 |
559.00 |
534.10 |
546.70 |
115.6M |
| 2025-07-08 |
516.80 |
561.50 |
511.10 |
550.00 |
143.3M |
| 2025-07-07 |
549.80 |
550.20 |
518.00 |
518.10 |
70.9M |
| 2025-07-04 |
535.00 |
553.90 |
530.90 |
541.00 |
117.4M |
| 2025-07-03 |
510.90 |
530.50 |
497.50 |
526.80 |
102.6M |
| 2025-07-02 |
532.00 |
539.00 |
507.40 |
516.30 |
119.9M |
| 2025-07-01 |
488.00 |
530.30 |
482.00 |
528.00 |
182.9M |
| 2025-06-30 |
465.30 |
483.60 |
462.20 |
480.10 |
78.2M |
| 2025-06-27 |
442.00 |
457.00 |
438.50 |
452.40 |
49.8M |
| 2025-06-26 |
432.70 |
445.70 |
424.60 |
443.00 |
51.0M |
| 2025-06-25 |
446.30 |
446.30 |
426.40 |
427.20 |
43.0M |
| 2025-06-24 |
435.20 |
451.60 |
433.40 |
443.20 |
52.0M |
| 2025-06-23 |
439.90 |
446.80 |
427.00 |
427.20 |
45.7M |
| 2025-06-20 |
457.30 |
464.80 |
441.60 |
445.80 |
71.1M |
| 2025-06-19 |
451.00 |
463.00 |
448.10 |
456.10 |
57.3M |
| 2025-06-18 |
438.10 |
450.50 |
434.70 |
446.70 |
54.2M |
| 2025-06-17 |
429.70 |
455.90 |
428.50 |
442.20 |
93.1M |
| 2025-06-16 |
404.50 |
432.60 |
403.80 |
424.70 |
59.3M |
| 2025-06-13 |
395.00 |
414.70 |
394.00 |
405.80 |
49.8M |
| 2025-06-12 |
396.30 |
399.50 |
387.50 |
395.50 |
36.2M |
| 2025-06-11 |
386.70 |
393.80 |
379.20 |
393.80 |
42.4M |
| 2025-06-10 |
371.00 |
386.90 |
368.70 |
381.40 |
46.4M |
| 2025-06-09 |
374.30 |
374.80 |
366.50 |
371.20 |
23.4M |
| 2025-06-06 |
377.90 |
383.80 |
371.20 |
372.90 |
33.5M |
| 2025-06-05 |
377.60 |
381.30 |
376.00 |
376.10 |
20.0M |
| 2025-06-04 |
384.30 |
386.60 |
381.50 |
381.80 |
17.5M |
| 2025-06-03 |
385.00 |
386.10 |
380.90 |
380.90 |
21.1M |
| 2025-06-02 |
394.50 |
396.60 |
386.80 |
386.90 |
31.2M |
| 2025-05-30 |
390.20 |
397.50 |
389.30 |
397.50 |
19.6M |
| 2025-05-29 |
396.00 |
398.00 |
391.20 |
392.50 |
28.8M |
| 2025-05-28 |
407.00 |
408.50 |
398.90 |
399.60 |
16.3M |
| 2025-05-27 |
396.50 |
406.70 |
394.10 |
405.40 |
20.5M |
| 2025-05-26 |
396.30 |
396.50 |
391.80 |
396.50 |
13.1M |
| 2025-05-23 |
395.40 |
398.20 |
394.30 |
394.50 |
15.5M |
| 2025-05-22 |
394.40 |
400.20 |
393.90 |
398.10 |
17.5M |
| 2025-05-21 |
399.80 |
404.40 |
399.00 |
402.40 |
16.5M |
| 2025-05-20 |
407.70 |
410.30 |
398.70 |
398.80 |
25.4M |
| 2025-05-19 |
406.90 |
410.20 |
406.00 |
406.50 |
16.6M |
| 2025-05-16 |
408.00 |
408.70 |
404.00 |
405.40 |
18.5M |
| 2025-05-15 |
409.00 |
415.80 |
406.50 |
408.80 |
17.6M |
| 2025-05-14 |
412.50 |
413.50 |
404.20 |
413.50 |
21.3M |
| 2025-05-13 |
429.80 |
429.80 |
411.00 |
411.90 |
27.5M |
| 2025-05-12 |
410.30 |
418.90 |
408.90 |
418.90 |
19.0M |
| 2025-05-09 |
404.50 |
412.70 |
403.50 |
408.60 |
22.6M |
| 2025-05-08 |
409.60 |
412.10 |
404.00 |
405.20 |
18.6M |
| 2025-05-07 |
417.00 |
417.50 |
406.50 |
411.40 |
23.0M |
| 2025-05-02 |
416.00 |
417.30 |
410.30 |
415.60 |
24.7M |
| 2025-05-01 |
426.70 |
433.60 |
413.60 |
416.00 |
44.7M |
| 2025-04-30 |
449.40 |
449.40 |
432.40 |
436.10 |
33.5M |
| 2025-04-28 |
440.90 |
449.40 |
438.50 |
444.70 |
32.2M |
| 2025-04-25 |
426.80 |
437.90 |
424.30 |
436.20 |
26.7M |
| 2025-04-24 |
434.70 |
438.10 |
428.60 |
430.00 |
22.1M |
| 2025-04-23 |
434.00 |
445.30 |
431.10 |
434.80 |
42.9M |
| 2025-04-22 |
426.70 |
427.70 |
421.20 |
426.20 |
23.6M |
| 2025-04-21 |
431.10 |
431.70 |
415.90 |
421.40 |
31.0M |
| 2025-04-18 |
405.30 |
442.80 |
404.60 |
431.10 |
78.6M |
| 2025-04-17 |
406.90 |
411.30 |
400.60 |
405.20 |
19.7M |
| 2025-04-16 |
409.00 |
412.60 |
402.60 |
403.90 |
19.3M |
| 2025-04-15 |
419.70 |
421.40 |
411.10 |
411.10 |
18.8M |
| 2025-04-14 |
420.00 |
426.40 |
413.80 |
415.60 |
23.3M |
| 2025-04-11 |
408.00 |
419.40 |
398.10 |
418.10 |
34.4M |
| 2025-04-10 |
417.80 |
417.80 |
404.40 |
414.70 |
37.1M |
| 2025-04-09 |
397.90 |
398.20 |
384.10 |
390.50 |
37.6M |
| 2025-04-08 |
385.10 |
411.10 |
381.00 |
408.00 |
42.3M |
| 2025-04-07 |
371.00 |
388.70 |
360.00 |
376.20 |
55.2M |
| 2025-04-04 |
406.90 |
419.50 |
400.90 |
406.50 |
35.5M |
| 2025-04-03 |
392.20 |
416.00 |
391.40 |
414.90 |
41.1M |
| 2025-04-02 |
429.30 |
430.80 |
408.30 |
410.50 |
39.9M |
| 2025-04-01 |
431.60 |
442.10 |
431.00 |
432.30 |
28.1M |
| 2025-03-31 |
435.80 |
437.70 |
426.30 |
429.70 |
29.6M |
| 2025-03-28 |
453.10 |
459.70 |
446.30 |
447.80 |
24.8M |
| 2025-03-27 |
451.60 |
459.60 |
451.30 |
454.50 |
26.0M |
| 2025-03-26 |
463.00 |
464.70 |
452.40 |
455.00 |
33.3M |
| 2025-03-25 |
450.00 |
461.50 |
447.00 |
459.80 |
35.6M |
| 2025-03-24 |
462.80 |
463.00 |
449.60 |
457.30 |
33.2M |
| 2025-03-21 |
468.00 |
473.20 |
461.30 |
463.20 |
48.3M |
| 2025-03-19 |
448.50 |
464.70 |
448.50 |
463.10 |
58.0M |
| 2025-03-18 |
468.90 |
468.90 |
433.10 |
443.80 |
88.5M |
| 2025-03-17 |
442.90 |
473.70 |
437.10 |
459.80 |
110.8M |
| 2025-03-14 |
423.00 |
440.60 |
421.20 |
434.90 |
56.7M |
| 2025-03-13 |
409.90 |
421.50 |
408.00 |
420.90 |
32.4M |
| 2025-03-12 |
407.20 |
413.50 |
405.10 |
411.70 |
31.2M |
| 2025-03-11 |
422.50 |
427.80 |
407.80 |
414.20 |
48.9M |
| 2025-03-10 |
410.00 |
423.50 |
407.00 |
420.40 |
49.0M |
| 2025-03-07 |
404.40 |
408.10 |
399.10 |
405.00 |
29.9M |
| 2025-03-06 |
407.60 |
410.70 |
401.40 |
401.80 |
33.9M |
| 2025-03-05 |
407.00 |
411.70 |
397.10 |
406.60 |
42.5M |
| 2025-03-04 |
398.10 |
410.00 |
395.60 |
401.00 |
42.4M |
| 2025-03-03 |
395.00 |
405.00 |
390.20 |
402.80 |
53.4M |
| 2025-02-28 |
371.10 |
385.50 |
371.10 |
383.00 |
127.6M |
| 2025-02-27 |
376.70 |
386.40 |
371.10 |
374.80 |
60.6M |
| 2025-02-26 |
392.80 |
397.90 |
389.00 |
393.20 |
39.0M |
| 2025-02-25 |
396.40 |
402.30 |
391.10 |
398.60 |
34.2M |
| 2025-02-21 |
390.00 |
399.90 |
388.70 |
396.30 |
29.6M |
| 2025-02-20 |
392.00 |
395.50 |
388.50 |
392.00 |
24.1M |
| 2025-02-19 |
405.10 |
412.90 |
392.00 |
393.70 |
42.3M |
| 2025-02-18 |
398.70 |
403.70 |
393.70 |
402.10 |
22.5M |
| 2025-02-17 |
394.80 |
401.80 |
392.40 |
397.70 |
23.6M |
| 2025-02-14 |
392.10 |
396.70 |
390.10 |
393.00 |
22.3M |
| 2025-02-13 |
394.20 |
398.50 |
392.00 |
395.20 |
21.1M |
| 2025-02-12 |
399.10 |
400.50 |
388.20 |
391.70 |
40.2M |
| 2025-02-10 |
403.60 |
407.30 |
399.10 |
401.10 |
19.2M |
| 2025-02-07 |
410.00 |
410.40 |
400.00 |
400.00 |
21.5M |
| 2025-02-06 |
405.00 |
413.20 |
404.80 |
412.00 |
27.8M |
| 2025-02-05 |
401.50 |
403.90 |
396.70 |
400.60 |
19.5M |
| 2025-02-04 |
402.00 |
405.00 |
394.30 |
402.50 |
27.6M |
| 2025-02-03 |
404.80 |
408.30 |
393.50 |
398.60 |
44.7M |
| 2025-01-31 |
425.20 |
426.00 |
408.80 |
409.10 |
45.7M |
| 2025-01-30 |
414.00 |
424.60 |
413.10 |
424.60 |
19.1M |
| 2025-01-29 |
418.10 |
421.00 |
413.60 |
420.40 |
18.1M |
| 2025-01-28 |
420.00 |
422.70 |
414.40 |
417.60 |
23.1M |
| 2025-01-27 |
430.30 |
431.90 |
424.00 |
426.20 |
17.8M |
| 2025-01-24 |
416.80 |
433.90 |
416.00 |
426.60 |
32.5M |
| 2025-01-23 |
422.10 |
422.70 |
406.00 |
417.00 |
35.1M |
| 2025-01-22 |
426.20 |
430.30 |
420.70 |
423.50 |
22.8M |
| 2025-01-21 |
435.50 |
437.40 |
421.70 |
422.70 |
18.7M |
| 2025-01-20 |
424.00 |
431.40 |
420.50 |
428.20 |
19.9M |
| 2025-01-17 |
420.00 |
426.80 |
418.10 |
421.80 |
23.9M |
| 2025-01-16 |
427.10 |
429.40 |
418.50 |
421.90 |
23.5M |
| 2025-01-15 |
424.80 |
426.30 |
417.00 |
424.30 |
26.9M |
| 2025-01-14 |
431.50 |
436.60 |
419.80 |
422.40 |
32.2M |
| 2025-01-10 |
441.00 |
441.80 |
432.00 |
434.80 |
32.4M |
| 2025-01-09 |
458.00 |
458.00 |
442.40 |
442.40 |
27.9M |
| 2025-01-08 |
463.40 |
469.60 |
457.60 |
458.40 |
22.3M |
| 2025-01-07 |
471.30 |
472.00 |
463.00 |
465.40 |
23.7M |
| 2025-01-06 |
480.00 |
481.50 |
467.50 |
472.70 |
21.3M |