| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
1,112.00 |
1,112.00 |
1,096.00 |
1,096.00 |
0.0K |
| 09:45 |
1,110.00 |
1,110.00 |
1,110.00 |
1,110.00 |
0.0K |
| 10:10 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.1K |
| 10:55 |
1,098.00 |
1,098.00 |
1,098.00 |
1,098.00 |
0.0K |
| 11:10 |
1,098.00 |
1,098.00 |
1,098.00 |
1,098.00 |
0.0K |
| 11:30 |
1,098.00 |
1,098.00 |
1,098.00 |
1,098.00 |
0.1K |
| 11:35 |
1,096.00 |
1,108.00 |
1,096.00 |
1,108.00 |
0.0K |
| 12:05 |
1,108.00 |
1,108.00 |
1,108.00 |
1,108.00 |
0.0K |
| 12:20 |
1,108.00 |
1,108.00 |
1,108.00 |
1,108.00 |
0.0K |
| 12:35 |
1,098.00 |
1,098.00 |
1,098.00 |
1,098.00 |
0.0K |
| 12:45 |
1,108.00 |
1,110.00 |
1,108.00 |
1,110.00 |
0.0K |
| 13:25 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.1K |
| 13:30 |
1,098.00 |
1,098.00 |
1,098.00 |
1,098.00 |
0.0K |
| 13:40 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0K |
| 13:45 |
1,108.00 |
1,108.00 |
1,108.00 |
1,108.00 |
0.0K |
| 15:10 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0K |
| 15:15 |
1,108.00 |
1,108.00 |
1,108.00 |
1,108.00 |
0.0K |
| 15:20 |
1,108.00 |
1,108.00 |
1,108.00 |
1,108.00 |
0.0K |
| 16:15 |
1,108.00 |
1,108.00 |
1,108.00 |
1,108.00 |
0.0K |
| 16:20 |
1,108.00 |
1,108.00 |
1,108.00 |
1,108.00 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
1,106.00 |
1,130.00 |
1,104.00 |
1,122.00 |
0.0M |
| 2025-09-25 |
1,102.00 |
1,106.00 |
1,096.00 |
1,098.00 |
0.0M |
| 2025-09-24 |
1,108.00 |
1,108.00 |
1,092.00 |
1,098.00 |
0.0M |
| 2025-09-23 |
1,100.00 |
1,110.00 |
1,094.00 |
1,100.00 |
0.0M |
| 2025-09-22 |
1,112.00 |
1,112.00 |
1,096.00 |
1,108.00 |
0.0M |
| 2025-09-19 |
1,086.00 |
1,112.00 |
1,086.00 |
1,112.00 |
0.0M |
| 2025-09-18 |
1,088.00 |
1,088.00 |
1,074.00 |
1,088.00 |
0.0M |
| 2025-09-17 |
1,076.00 |
1,080.00 |
1,066.00 |
1,076.00 |
0.0M |
| 2025-09-16 |
1,104.00 |
1,108.00 |
1,072.00 |
1,078.00 |
0.0M |
| 2025-09-15 |
1,120.00 |
1,124.00 |
1,090.00 |
1,090.00 |
0.0M |
| 2025-09-12 |
1,102.00 |
1,116.00 |
1,090.00 |
1,096.00 |
0.0M |
| 2025-09-11 |
1,090.00 |
1,098.00 |
1,074.00 |
1,094.00 |
0.0M |
| 2025-09-10 |
1,086.00 |
1,090.00 |
1,078.00 |
1,080.00 |
0.0M |
| 2025-09-09 |
1,084.00 |
1,090.00 |
1,074.00 |
1,074.00 |
0.0M |
| 2025-09-08 |
1,078.00 |
1,086.00 |
1,074.00 |
1,078.00 |
0.0M |
| 2025-09-05 |
1,088.00 |
1,090.00 |
1,078.00 |
1,078.00 |
0.0M |
| 2025-09-04 |
1,070.00 |
1,080.00 |
1,068.00 |
1,072.00 |
0.0M |
| 2025-09-03 |
1,074.00 |
1,082.00 |
1,064.00 |
1,070.00 |
0.0M |
| 2025-09-02 |
1,094.00 |
1,096.00 |
1,064.00 |
1,078.00 |
0.0M |
| 2025-09-01 |
1,106.00 |
1,108.00 |
1,086.00 |
1,094.00 |
0.0M |
| 2025-08-29 |
1,110.00 |
1,110.00 |
1,090.00 |
1,100.00 |
0.0M |
| 2025-08-28 |
1,134.00 |
1,136.00 |
1,096.00 |
1,108.00 |
0.0M |
| 2025-08-27 |
1,142.00 |
1,150.00 |
1,120.00 |
1,132.00 |
0.0M |
| 2025-08-26 |
1,144.00 |
1,156.00 |
1,130.00 |
1,132.00 |
0.0M |
| 2025-08-25 |
1,150.00 |
1,160.00 |
1,144.00 |
1,144.00 |
0.0M |
| 2025-08-22 |
1,160.00 |
1,162.00 |
1,152.00 |
1,156.00 |
0.0M |
| 2025-08-21 |
1,190.00 |
1,190.00 |
1,146.00 |
1,152.00 |
0.0M |
| 2025-08-20 |
1,192.00 |
1,192.00 |
1,166.00 |
1,172.00 |
0.0M |
| 2025-08-19 |
1,200.00 |
1,200.00 |
1,174.00 |
1,188.00 |
0.0M |
| 2025-08-18 |
1,218.00 |
1,218.00 |
1,170.00 |
1,196.00 |
0.0M |
| 2025-08-15 |
1,214.00 |
1,220.00 |
1,204.00 |
1,218.00 |
0.0M |
| 2025-08-14 |
1,142.00 |
1,218.00 |
1,142.00 |
1,204.00 |
0.0M |
| 2025-08-13 |
1,164.00 |
1,180.00 |
1,150.00 |
1,174.00 |
0.0M |
| 2025-08-12 |
1,154.00 |
1,164.00 |
1,148.00 |
1,164.00 |
0.0M |
| 2025-08-11 |
1,146.00 |
1,156.00 |
1,142.00 |
1,154.00 |
0.0M |
| 2025-08-08 |
1,172.00 |
1,172.00 |
1,130.00 |
1,146.00 |
0.0M |
| 2025-08-07 |
1,156.00 |
1,170.00 |
1,156.00 |
1,170.00 |
0.0M |
| 2025-08-06 |
1,144.00 |
1,156.00 |
1,140.00 |
1,154.00 |
0.0M |
| 2025-08-05 |
1,118.00 |
1,146.00 |
1,118.00 |
1,144.00 |
0.0M |
| 2025-08-04 |
1,136.00 |
1,136.00 |
1,118.00 |
1,120.00 |
0.0M |
| 2025-08-01 |
1,138.00 |
1,138.00 |
1,118.00 |
1,118.00 |
0.0M |
| 2025-07-31 |
1,138.00 |
1,144.00 |
1,120.00 |
1,130.00 |
0.0M |
| 2025-07-30 |
1,102.00 |
1,136.00 |
1,102.00 |
1,136.00 |
0.0M |
| 2025-07-29 |
1,090.00 |
1,118.00 |
1,090.00 |
1,114.00 |
0.0M |
| 2025-07-28 |
1,100.00 |
1,118.00 |
1,100.00 |
1,114.00 |
0.0M |
| 2025-07-25 |
1,090.00 |
1,100.00 |
1,076.00 |
1,100.00 |
0.0M |
| 2025-07-24 |
1,092.00 |
1,092.00 |
1,078.00 |
1,078.00 |
0.0M |
| 2025-07-23 |
1,060.00 |
1,088.00 |
1,060.00 |
1,086.00 |
0.0M |
| 2025-07-22 |
1,094.00 |
1,094.00 |
1,068.00 |
1,072.00 |
0.0M |
| 2025-07-21 |
1,098.00 |
1,098.00 |
1,084.00 |
1,084.00 |
0.0M |
| 2025-07-18 |
1,094.00 |
1,094.00 |
1,086.00 |
1,094.00 |
0.0M |
| 2025-07-17 |
1,090.00 |
1,094.00 |
1,086.00 |
1,094.00 |
0.0M |
| 2025-07-16 |
1,092.00 |
1,092.00 |
1,082.00 |
1,090.00 |
0.0M |
| 2025-07-15 |
1,084.00 |
1,094.00 |
1,084.00 |
1,092.00 |
0.0M |
| 2025-07-14 |
1,070.00 |
1,090.00 |
1,064.00 |
1,086.00 |
0.0M |
| 2025-07-11 |
1,090.00 |
1,090.00 |
1,070.00 |
1,070.00 |
0.0M |
| 2025-07-10 |
1,088.00 |
1,090.00 |
1,076.00 |
1,080.00 |
0.0M |
| 2025-07-09 |
1,080.00 |
1,088.00 |
1,064.00 |
1,070.00 |
0.0M |
| 2025-07-08 |
1,078.00 |
1,080.00 |
1,074.00 |
1,080.00 |
0.0M |
| 2025-07-07 |
1,076.00 |
1,078.00 |
1,064.00 |
1,076.00 |
0.0M |
| 2025-07-04 |
1,078.00 |
1,092.00 |
1,068.00 |
1,072.00 |
0.0M |
| 2025-07-03 |
1,082.00 |
1,088.00 |
1,078.00 |
1,078.00 |
0.0M |
| 2025-07-02 |
1,088.00 |
1,090.00 |
1,078.00 |
1,082.00 |
0.0M |
| 2025-07-01 |
1,084.00 |
1,088.00 |
1,080.00 |
1,082.00 |
0.0M |
| 2025-06-30 |
1,088.00 |
1,088.00 |
1,060.00 |
1,080.00 |
0.0M |
| 2025-06-27 |
1,054.00 |
1,068.00 |
1,052.00 |
1,060.00 |
0.0M |
| 2025-06-26 |
1,058.00 |
1,060.00 |
1,042.00 |
1,054.00 |
0.0M |
| 2025-06-25 |
1,056.00 |
1,056.00 |
1,040.00 |
1,052.00 |
0.0M |
| 2025-06-24 |
1,058.00 |
1,062.00 |
1,048.00 |
1,056.00 |
0.0M |
| 2025-06-23 |
1,048.00 |
1,058.00 |
1,042.00 |
1,056.00 |
0.0M |
| 2025-06-20 |
1,052.00 |
1,064.00 |
1,050.00 |
1,058.00 |
0.0M |
| 2025-06-19 |
1,070.00 |
1,070.00 |
1,052.00 |
1,052.00 |
0.0M |
| 2025-06-18 |
1,068.00 |
1,074.00 |
1,052.00 |
1,052.00 |
0.0M |
| 2025-06-17 |
1,080.00 |
1,080.00 |
1,050.00 |
1,060.00 |
0.0M |
| 2025-06-16 |
1,086.00 |
1,086.00 |
1,066.00 |
1,066.00 |
0.0M |
| 2025-06-13 |
1,080.00 |
1,098.00 |
1,066.00 |
1,084.00 |
0.0M |
| 2025-06-12 |
1,094.00 |
1,098.00 |
1,076.00 |
1,086.00 |
0.0M |
| 2025-06-11 |
1,100.00 |
1,112.00 |
1,090.00 |
1,090.00 |
0.0M |
| 2025-06-10 |
1,116.00 |
1,116.00 |
1,108.00 |
1,112.00 |
0.0M |
| 2025-06-09 |
1,122.00 |
1,134.00 |
1,120.00 |
1,122.00 |
0.0M |
| 2025-06-06 |
1,104.00 |
1,124.00 |
1,104.00 |
1,122.00 |
0.0M |
| 2025-06-05 |
1,094.00 |
1,106.00 |
1,090.00 |
1,104.00 |
0.0M |
| 2025-06-04 |
1,092.00 |
1,100.00 |
1,090.00 |
1,100.00 |
0.0M |
| 2025-06-03 |
1,100.00 |
1,100.00 |
1,088.00 |
1,092.00 |
0.0M |
| 2025-06-02 |
1,084.00 |
1,098.00 |
1,074.00 |
1,098.00 |
0.0M |
| 2025-05-30 |
1,100.00 |
1,104.00 |
1,072.00 |
1,076.00 |
0.0M |
| 2025-05-29 |
1,114.00 |
1,120.00 |
1,092.00 |
1,092.00 |
0.0M |
| 2025-05-28 |
1,126.00 |
1,126.00 |
1,100.00 |
1,104.00 |
0.0M |
| 2025-05-27 |
1,110.00 |
1,130.00 |
1,096.00 |
1,128.00 |
0.0M |
| 2025-05-26 |
1,150.00 |
1,150.00 |
1,106.00 |
1,110.00 |
0.0M |
| 2025-05-23 |
1,140.00 |
1,152.00 |
1,122.00 |
1,144.00 |
0.0M |
| 2025-05-22 |
1,146.00 |
1,152.00 |
1,134.00 |
1,146.00 |
0.0M |
| 2025-05-21 |
1,118.00 |
1,154.00 |
1,118.00 |
1,140.00 |
0.0M |
| 2025-05-20 |
1,126.00 |
1,126.00 |
1,108.00 |
1,114.00 |
0.0M |
| 2025-05-19 |
1,132.00 |
1,134.00 |
1,114.00 |
1,118.00 |
0.0M |
| 2025-05-16 |
1,122.00 |
1,150.00 |
1,122.00 |
1,126.00 |
0.0M |
| 2025-05-15 |
1,112.00 |
1,122.00 |
1,112.00 |
1,122.00 |
0.0M |
| 2025-05-14 |
1,104.00 |
1,116.00 |
1,100.00 |
1,116.00 |
0.0M |
| 2025-05-13 |
1,110.00 |
1,110.00 |
1,088.00 |
1,092.00 |
0.0M |
| 2025-05-12 |
1,110.00 |
1,116.00 |
1,098.00 |
1,110.00 |
0.0M |
| 2025-05-09 |
1,090.00 |
1,110.00 |
1,088.00 |
1,104.00 |
0.0M |
| 2025-05-07 |
1,080.00 |
1,084.00 |
1,072.00 |
1,084.00 |
0.0M |
| 2025-05-06 |
1,078.00 |
1,094.00 |
1,072.00 |
1,080.00 |
0.0M |
| 2025-05-05 |
1,058.00 |
1,080.00 |
1,058.00 |
1,080.00 |
0.0M |
| 2025-05-02 |
1,034.00 |
1,058.00 |
1,034.00 |
1,056.00 |
0.0M |
| 2025-04-30 |
1,026.00 |
1,034.00 |
1,018.00 |
1,028.00 |
0.0M |
| 2025-04-29 |
1,004.00 |
1,030.00 |
1,004.00 |
1,028.00 |
0.0M |
| 2025-04-28 |
1,030.00 |
1,030.00 |
1,016.00 |
1,018.00 |
0.0M |
| 2025-04-25 |
1,026.00 |
1,028.00 |
1,010.00 |
1,020.00 |
0.0M |
| 2025-04-24 |
1,020.00 |
1,020.00 |
1,008.00 |
1,020.00 |
0.0M |
| 2025-04-23 |
1,004.00 |
1,018.00 |
998.00 |
1,016.00 |
0.0M |
| 2025-04-22 |
999.00 |
1,006.00 |
998.00 |
1,004.00 |
0.0M |
| 2025-04-17 |
985.00 |
998.00 |
983.00 |
998.00 |
0.0M |
| 2025-04-16 |
940.00 |
987.00 |
940.00 |
987.00 |
0.0M |
| 2025-04-15 |
959.00 |
968.00 |
957.00 |
959.00 |
0.0M |
| 2025-04-14 |
939.00 |
955.00 |
939.00 |
955.00 |
0.0M |
| 2025-04-11 |
941.00 |
941.00 |
920.00 |
936.00 |
0.0M |
| 2025-04-10 |
980.00 |
1,000.00 |
940.00 |
940.00 |
0.0M |
| 2025-04-09 |
959.00 |
959.00 |
913.00 |
924.00 |
0.0M |
| 2025-04-08 |
915.00 |
959.00 |
915.00 |
958.00 |
0.0M |
| 2025-04-07 |
885.00 |
929.00 |
840.00 |
929.00 |
0.0M |
| 2025-04-04 |
975.00 |
1,000.00 |
900.00 |
950.00 |
0.0M |
| 2025-04-03 |
1,000.00 |
1,010.00 |
950.00 |
998.00 |
0.0M |
| 2025-04-02 |
1,000.00 |
1,018.00 |
990.00 |
1,012.00 |
0.0M |
| 2025-04-01 |
1,018.00 |
1,022.00 |
1,010.00 |
1,014.00 |
0.0M |
| 2025-03-31 |
1,016.00 |
1,044.00 |
1,008.00 |
1,018.00 |
0.0M |
| 2025-03-28 |
1,040.00 |
1,044.00 |
1,014.00 |
1,016.00 |
0.0M |
| 2025-03-27 |
1,028.00 |
1,044.00 |
1,016.00 |
1,044.00 |
0.0M |
| 2025-03-26 |
1,006.00 |
1,032.00 |
995.00 |
1,030.00 |
0.0M |
| 2025-03-25 |
1,004.00 |
1,014.00 |
1,002.00 |
1,014.00 |
0.0M |
| 2025-03-24 |
982.00 |
1,004.00 |
978.00 |
1,004.00 |
0.0M |
| 2025-03-21 |
989.00 |
989.00 |
975.00 |
977.00 |
0.0M |
| 2025-03-20 |
998.00 |
999.00 |
977.00 |
985.00 |
0.0M |
| 2025-03-19 |
993.00 |
1,008.00 |
988.00 |
996.00 |
0.0M |
| 2025-03-18 |
986.00 |
987.00 |
978.00 |
987.00 |
0.0M |
| 2025-03-17 |
965.00 |
984.00 |
964.00 |
984.00 |
0.0M |
| 2025-03-14 |
942.00 |
965.00 |
941.00 |
963.00 |
0.0M |
| 2025-03-13 |
920.00 |
937.00 |
916.00 |
937.00 |
0.0M |
| 2025-03-12 |
920.00 |
923.00 |
911.00 |
914.00 |
0.0M |
| 2025-03-11 |
915.00 |
921.00 |
907.00 |
908.00 |
0.0M |
| 2025-03-10 |
901.00 |
920.00 |
901.00 |
910.00 |
0.0M |
| 2025-03-07 |
914.00 |
914.00 |
899.00 |
899.00 |
0.0M |
| 2025-03-06 |
895.00 |
912.00 |
895.00 |
903.00 |
0.0M |
| 2025-03-05 |
885.00 |
900.00 |
885.00 |
894.00 |
0.0M |
| 2025-03-04 |
895.00 |
895.00 |
884.00 |
887.00 |
0.0M |
| 2025-03-03 |
903.00 |
903.00 |
896.00 |
896.00 |
0.0M |
| 2025-02-28 |
900.00 |
902.00 |
896.00 |
897.00 |
0.0M |
| 2025-02-27 |
887.00 |
903.00 |
885.00 |
899.00 |
0.0M |
| 2025-02-26 |
865.00 |
887.00 |
865.00 |
887.00 |
0.0M |
| 2025-02-25 |
854.00 |
865.00 |
854.00 |
862.00 |
0.0M |
| 2025-02-24 |
865.00 |
876.00 |
853.00 |
853.00 |
0.0M |
| 2025-02-21 |
878.00 |
878.00 |
865.00 |
865.00 |
0.0M |
| 2025-02-20 |
870.00 |
884.00 |
869.00 |
878.00 |
0.0M |
| 2025-02-19 |
867.00 |
877.00 |
867.00 |
877.00 |
0.0M |
| 2025-02-18 |
862.00 |
865.00 |
859.00 |
863.00 |
0.0M |
| 2025-02-17 |
855.00 |
862.00 |
854.00 |
862.00 |
0.0M |
| 2025-02-14 |
843.00 |
850.00 |
843.00 |
850.00 |
0.0M |
| 2025-02-13 |
838.00 |
841.00 |
831.00 |
841.00 |
0.0M |
| 2025-02-12 |
822.00 |
837.00 |
822.00 |
837.00 |
0.0M |
| 2025-02-11 |
833.00 |
834.00 |
825.00 |
828.00 |
0.0M |
| 2025-02-10 |
825.00 |
830.00 |
825.00 |
830.00 |
0.0M |
| 2025-02-07 |
818.00 |
831.00 |
818.00 |
825.00 |
0.0M |
| 2025-02-06 |
815.00 |
825.00 |
815.00 |
820.00 |
0.0M |
| 2025-02-05 |
811.00 |
812.00 |
808.00 |
809.00 |
0.0M |
| 2025-02-04 |
807.00 |
813.00 |
796.00 |
805.00 |
0.0M |
| 2025-02-03 |
806.00 |
815.00 |
795.00 |
803.00 |
0.0M |
| 2025-01-31 |
811.00 |
813.00 |
809.00 |
813.00 |
0.0M |
| 2025-01-30 |
801.00 |
813.00 |
801.00 |
811.00 |
0.0M |
| 2025-01-29 |
788.00 |
804.00 |
788.00 |
800.00 |
0.0M |
| 2025-01-28 |
786.00 |
788.00 |
782.00 |
788.00 |
0.0M |
| 2025-01-27 |
789.00 |
791.00 |
785.00 |
786.00 |
0.0M |
| 2025-01-24 |
789.00 |
789.00 |
779.00 |
785.00 |
0.0M |
| 2025-01-23 |
790.00 |
790.00 |
782.00 |
787.00 |
0.0M |
| 2025-01-22 |
790.00 |
792.00 |
785.00 |
790.00 |
0.0M |
| 2025-01-21 |
790.00 |
790.00 |
782.00 |
790.00 |
0.0M |
| 2025-01-20 |
792.00 |
792.00 |
782.00 |
785.00 |
0.0M |
| 2025-01-17 |
776.00 |
792.00 |
776.00 |
792.00 |
0.0M |
| 2025-01-16 |
771.00 |
775.00 |
771.00 |
775.00 |
0.0M |
| 2025-01-15 |
767.00 |
771.00 |
765.00 |
770.00 |
0.0M |
| 2025-01-14 |
765.00 |
767.00 |
757.00 |
767.00 |
0.0M |
| 2025-01-13 |
759.00 |
760.00 |
755.00 |
757.00 |
0.0M |
| 2025-01-10 |
768.00 |
768.00 |
758.00 |
759.00 |
0.0M |
| 2025-01-09 |
765.00 |
770.00 |
761.00 |
770.00 |
0.0M |
| 2025-01-08 |
769.00 |
771.00 |
761.00 |
765.00 |
0.0M |
| 2025-01-07 |
761.00 |
770.00 |
760.00 |
767.00 |
0.0M |
| 2025-01-06 |
767.00 |
767.00 |
761.00 |
767.00 |
0.0M |
| 2025-01-03 |
761.00 |
767.00 |
761.00 |
767.00 |
0.0M |
| 2025-01-02 |
765.00 |
765.00 |
761.00 |
765.00 |
0.0M |