时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
08:20 |
373.95 |
373.95 |
373.90 |
373.90 |
0.0K |
08:45 |
373.60 |
373.60 |
373.60 |
373.60 |
0.0K |
09:25 |
377.30 |
377.30 |
373.70 |
373.70 |
0.0K |
09:35 |
373.70 |
373.70 |
373.70 |
373.70 |
0.0K |
09:50 |
377.85 |
377.85 |
377.85 |
377.85 |
0.0K |
10:00 |
377.60 |
377.60 |
377.60 |
377.60 |
0.0K |
10:25 |
373.70 |
373.70 |
373.70 |
373.70 |
0.0K |
10:50 |
372.70 |
372.70 |
372.70 |
372.70 |
0.0K |
10:55 |
371.70 |
373.00 |
371.70 |
373.00 |
0.1K |
11:20 |
376.30 |
376.30 |
372.45 |
372.45 |
0.0K |
11:25 |
372.45 |
372.45 |
372.45 |
372.45 |
0.0K |
11:30 |
371.70 |
371.70 |
371.70 |
371.70 |
0.0K |
11:40 |
373.85 |
373.85 |
373.85 |
373.85 |
0.0K |
12:15 |
374.95 |
374.95 |
374.95 |
374.95 |
0.0K |
13:20 |
374.65 |
374.65 |
374.65 |
374.65 |
0.0K |
13:25 |
372.75 |
372.75 |
372.75 |
372.75 |
0.0K |
13:40 |
375.15 |
375.15 |
375.15 |
375.15 |
0.0K |
13:55 |
372.45 |
372.45 |
372.45 |
372.45 |
0.0K |
14:15 |
371.05 |
371.05 |
371.05 |
371.05 |
0.0K |
15:00 |
373.05 |
373.05 |
373.05 |
373.05 |
0.0K |
15:30 |
376.35 |
376.35 |
376.35 |
376.35 |
0.0K |
15:40 |
377.50 |
377.50 |
377.50 |
377.50 |
0.0K |
15:55 |
379.45 |
379.45 |
379.45 |
379.45 |
0.0K |
16:00 |
378.60 |
378.60 |
378.60 |
378.60 |
0.0K |
16:10 |
377.50 |
377.50 |
377.50 |
377.50 |
0.0K |
16:15 |
376.95 |
377.40 |
376.95 |
377.40 |
0.0K |
16:25 |
377.75 |
377.75 |
377.65 |
377.65 |
0.0K |
16:35 |
377.00 |
377.60 |
377.00 |
377.60 |
0.0K |
16:40 |
377.85 |
378.30 |
377.85 |
378.30 |
0.0K |
16:45 |
377.95 |
377.95 |
377.95 |
377.95 |
0.0K |
16:50 |
376.55 |
376.55 |
376.55 |
376.55 |
0.0K |
16:55 |
378.75 |
378.85 |
378.75 |
378.85 |
0.1K |
17:10 |
379.40 |
379.40 |
378.90 |
378.90 |
0.0K |
17:20 |
377.85 |
377.85 |
377.85 |
377.85 |
0.0K |
18:30 |
377.75 |
377.75 |
377.75 |
377.75 |
0.1K |
18:40 |
377.30 |
377.30 |
377.30 |
377.30 |
0.0K |
18:45 |
377.40 |
377.40 |
377.40 |
377.40 |
0.0K |
19:55 |
376.45 |
376.45 |
376.45 |
376.45 |
0.1K |
21:40 |
376.60 |
376.60 |
376.60 |
376.60 |
0.0K |
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
2025-10-03 |
379.60 |
388.95 |
375.55 |
388.25 |
0.0M |
2025-10-02 |
375.10 |
378.55 |
369.50 |
378.05 |
0.0M |
2025-10-01 |
378.95 |
382.55 |
367.00 |
376.15 |
0.0M |
2025-09-30 |
373.90 |
381.55 |
371.10 |
381.35 |
0.0M |
2025-09-29 |
375.35 |
380.85 |
373.15 |
374.75 |
0.0M |
2025-09-26 |
373.95 |
379.45 |
371.05 |
376.60 |
0.0M |
2025-09-25 |
374.65 |
378.45 |
371.80 |
376.05 |
0.0M |
2025-09-24 |
378.65 |
384.95 |
378.50 |
378.50 |
0.0M |
2025-09-23 |
379.30 |
381.75 |
376.60 |
379.70 |
0.0M |
2025-09-22 |
372.25 |
378.60 |
370.00 |
376.45 |
0.0M |
2025-09-19 |
368.55 |
374.95 |
368.55 |
373.15 |
0.0M |
2025-09-18 |
366.85 |
372.70 |
364.95 |
369.60 |
0.0M |
2025-09-17 |
362.50 |
369.60 |
362.50 |
365.00 |
0.0M |
2025-09-16 |
367.35 |
370.65 |
363.60 |
365.75 |
0.0M |
2025-09-15 |
380.05 |
387.30 |
368.50 |
368.50 |
0.0M |
2025-09-12 |
390.80 |
390.80 |
382.10 |
383.15 |
0.0M |
2025-09-11 |
385.45 |
393.85 |
382.05 |
389.00 |
0.0M |
2025-09-10 |
396.35 |
402.10 |
381.30 |
385.50 |
0.0M |
2025-09-09 |
399.05 |
401.50 |
396.60 |
399.60 |
0.0M |
2025-09-08 |
398.05 |
401.35 |
395.50 |
398.70 |
0.0M |
2025-09-05 |
391.20 |
399.20 |
386.75 |
397.60 |
0.0M |
2025-09-04 |
377.05 |
390.50 |
376.60 |
389.60 |
0.0M |
2025-09-03 |
400.10 |
404.60 |
373.40 |
377.80 |
0.0M |
2025-09-02 |
402.55 |
408.00 |
399.25 |
402.15 |
0.0M |
2025-09-01 |
406.10 |
406.20 |
400.00 |
402.50 |
0.0M |
2025-08-29 |
403.55 |
407.40 |
401.15 |
403.60 |
0.0M |
2025-08-28 |
404.45 |
408.25 |
400.80 |
405.40 |
0.0M |
2025-08-27 |
410.30 |
411.95 |
405.50 |
405.50 |
0.0M |
2025-08-26 |
402.05 |
404.00 |
399.85 |
403.70 |
0.0M |
2025-08-25 |
405.60 |
410.80 |
403.45 |
404.00 |
0.0M |
2025-08-22 |
402.60 |
410.80 |
402.55 |
405.55 |
0.0M |
2025-08-21 |
410.00 |
415.50 |
398.45 |
405.00 |
0.0M |
2025-08-20 |
413.20 |
414.30 |
408.70 |
412.95 |
0.0M |
2025-08-19 |
414.70 |
416.50 |
409.65 |
411.20 |
0.0M |
2025-08-18 |
409.25 |
416.70 |
407.55 |
413.00 |
0.0M |
2025-08-15 |
408.55 |
413.75 |
405.05 |
409.25 |
0.0M |
2025-08-14 |
414.00 |
417.50 |
407.25 |
408.00 |
0.0M |
2025-08-13 |
407.05 |
412.60 |
405.25 |
412.05 |
0.0M |
2025-08-12 |
404.20 |
410.70 |
404.20 |
409.95 |
0.0M |
2025-08-11 |
400.05 |
410.15 |
400.05 |
406.00 |
0.0M |
2025-08-08 |
404.95 |
407.10 |
401.60 |
403.45 |
0.0M |
2025-08-07 |
405.05 |
410.95 |
398.55 |
402.15 |
0.0M |
2025-08-06 |
411.60 |
417.90 |
406.30 |
406.50 |
0.0M |
2025-08-05 |
416.85 |
421.40 |
413.00 |
413.00 |
0.0M |
2025-08-04 |
416.75 |
423.60 |
414.55 |
417.40 |
0.0M |
2025-08-01 |
422.80 |
423.00 |
409.05 |
415.65 |
0.0M |
2025-07-31 |
439.95 |
439.95 |
422.90 |
423.15 |
0.0M |
2025-07-30 |
432.40 |
438.65 |
428.20 |
436.70 |
0.0M |
2025-07-29 |
424.75 |
435.60 |
424.75 |
430.45 |
0.0M |
2025-07-28 |
426.20 |
432.65 |
424.40 |
426.30 |
0.0M |
2025-07-25 |
418.55 |
423.50 |
415.20 |
421.05 |
0.0M |
2025-07-24 |
426.60 |
429.95 |
414.00 |
415.00 |
0.0M |
2025-07-23 |
440.35 |
450.00 |
418.10 |
426.35 |
0.0M |
2025-07-22 |
440.10 |
445.25 |
433.00 |
435.70 |
0.0M |
2025-07-21 |
446.00 |
449.65 |
440.60 |
441.25 |
0.0M |
2025-07-18 |
447.40 |
447.40 |
441.45 |
444.50 |
0.0M |
2025-07-17 |
444.05 |
446.75 |
440.00 |
444.15 |
0.0M |
2025-07-16 |
439.05 |
444.95 |
433.05 |
440.20 |
0.0M |
2025-07-15 |
440.25 |
446.00 |
439.05 |
441.90 |
0.0M |
2025-07-14 |
432.80 |
446.95 |
430.05 |
444.10 |
0.0M |
2025-07-11 |
447.05 |
451.20 |
434.55 |
437.95 |
0.0M |
2025-07-10 |
449.30 |
452.00 |
445.10 |
449.25 |
0.0M |
2025-07-09 |
447.35 |
453.00 |
446.80 |
452.35 |
0.0M |
2025-07-08 |
457.20 |
460.20 |
449.45 |
449.45 |
0.0M |
2025-07-07 |
454.00 |
463.75 |
454.00 |
455.90 |
0.0M |
2025-07-04 |
463.00 |
463.00 |
454.50 |
456.90 |
0.0M |
2025-07-03 |
460.45 |
466.45 |
459.00 |
461.30 |
0.0M |
2025-07-02 |
455.75 |
468.00 |
452.80 |
458.00 |
0.0M |
2025-07-01 |
463.10 |
463.85 |
452.80 |
457.20 |
0.0M |
2025-06-30 |
459.50 |
462.65 |
455.25 |
460.60 |
0.0M |
2025-06-27 |
462.50 |
463.55 |
454.10 |
459.00 |
0.0M |
2025-06-26 |
444.85 |
460.50 |
443.35 |
456.00 |
0.0M |
2025-06-25 |
448.70 |
454.95 |
448.30 |
448.80 |
0.0M |
2025-06-24 |
445.00 |
450.85 |
441.65 |
450.05 |
0.0M |
2025-06-23 |
438.10 |
445.85 |
436.15 |
445.10 |
0.0M |
2025-06-20 |
441.80 |
447.00 |
436.60 |
443.00 |
0.0M |
2025-06-19 |
442.05 |
443.15 |
431.05 |
433.00 |
0.0M |
2025-06-18 |
443.25 |
447.45 |
441.70 |
443.55 |
0.0M |
2025-06-17 |
449.40 |
449.40 |
441.40 |
443.80 |
0.0M |
2025-06-16 |
440.00 |
451.25 |
440.00 |
450.10 |
0.0M |
2025-06-13 |
439.85 |
448.70 |
430.10 |
442.75 |
0.0M |
2025-06-12 |
450.65 |
455.10 |
442.55 |
444.15 |
0.0M |
2025-06-11 |
460.05 |
466.45 |
454.85 |
455.45 |
0.0M |
2025-06-10 |
461.50 |
468.00 |
457.00 |
464.60 |
0.0M |
2025-06-09 |
484.40 |
485.95 |
436.80 |
461.50 |
0.0M |
2025-06-06 |
486.95 |
495.75 |
486.95 |
488.00 |
0.0M |
2025-06-05 |
484.80 |
493.15 |
484.80 |
489.95 |
0.0M |
2025-06-04 |
485.50 |
489.40 |
483.55 |
488.45 |
0.0M |
2025-06-03 |
483.90 |
489.65 |
480.05 |
486.20 |
0.0M |
2025-06-02 |
486.20 |
486.20 |
474.00 |
483.90 |
0.0M |
2025-05-30 |
490.45 |
494.75 |
481.65 |
486.15 |
0.0M |
2025-05-29 |
496.20 |
502.70 |
486.85 |
490.10 |
0.0M |
2025-05-28 |
487.95 |
492.00 |
481.00 |
491.45 |
0.0M |
2025-05-27 |
479.95 |
487.95 |
478.15 |
485.50 |
0.0M |
2025-05-26 |
479.50 |
482.05 |
475.05 |
478.55 |
0.0M |
2025-05-23 |
481.60 |
483.85 |
465.25 |
474.60 |
0.0M |
2025-05-22 |
485.05 |
487.00 |
479.05 |
483.75 |
0.0M |
2025-05-21 |
488.05 |
492.70 |
482.20 |
483.90 |
0.0M |
2025-05-20 |
496.20 |
500.20 |
490.55 |
492.25 |
0.0M |
2025-05-19 |
503.90 |
503.90 |
490.50 |
500.40 |
0.0M |
2025-05-16 |
497.35 |
505.20 |
497.15 |
504.40 |
0.0M |
2025-05-15 |
505.40 |
506.50 |
492.00 |
502.50 |
0.0M |
2025-05-14 |
507.50 |
509.90 |
498.60 |
504.60 |
0.0M |
2025-05-13 |
505.00 |
509.90 |
499.95 |
504.80 |
0.0M |
2025-05-12 |
486.95 |
509.90 |
477.65 |
506.00 |
0.0M |
2025-05-09 |
478.75 |
485.45 |
471.75 |
477.25 |
0.0M |
2025-05-08 |
481.30 |
486.90 |
476.35 |
479.95 |
0.0M |
2025-05-07 |
475.00 |
475.00 |
466.00 |
473.90 |
0.0M |
2025-05-06 |
471.20 |
471.20 |
464.05 |
466.60 |
0.0M |
2025-05-05 |
466.20 |
474.45 |
459.75 |
470.20 |
0.0M |
2025-05-02 |
469.00 |
470.95 |
459.75 |
468.65 |
0.0M |
2025-04-30 |
454.15 |
458.00 |
441.75 |
455.00 |
0.0M |
2025-04-29 |
454.60 |
456.20 |
445.70 |
452.00 |
0.0M |
2025-04-28 |
454.20 |
457.65 |
446.25 |
448.50 |
0.0M |
2025-04-25 |
449.95 |
454.65 |
440.05 |
453.55 |
0.0M |
2025-04-24 |
431.35 |
449.95 |
422.65 |
446.60 |
0.0M |
2025-04-23 |
417.05 |
455.50 |
405.00 |
431.70 |
0.0M |
2025-04-22 |
408.45 |
421.20 |
404.05 |
418.95 |
0.0M |
2025-04-17 |
429.55 |
432.95 |
421.85 |
425.65 |
0.0M |
2025-04-16 |
428.85 |
432.75 |
419.15 |
419.70 |
0.0M |
2025-04-15 |
433.95 |
438.20 |
428.50 |
432.85 |
0.0M |
2025-04-14 |
438.45 |
445.50 |
431.45 |
431.85 |
0.0M |
2025-04-11 |
433.05 |
442.75 |
423.75 |
435.95 |
0.0M |
2025-04-10 |
480.30 |
485.75 |
422.05 |
432.95 |
0.0M |
2025-04-09 |
411.00 |
483.65 |
397.60 |
477.85 |
0.0M |
2025-04-08 |
433.00 |
447.15 |
413.10 |
418.00 |
0.0M |
2025-04-07 |
394.90 |
438.05 |
367.00 |
424.70 |
0.0M |
2025-04-04 |
440.00 |
446.45 |
412.90 |
412.90 |
0.0M |
2025-04-03 |
450.00 |
456.25 |
437.05 |
450.00 |
0.0M |
2025-04-02 |
461.95 |
468.90 |
450.05 |
467.90 |
0.0M |
2025-04-01 |
456.25 |
462.00 |
447.60 |
460.10 |
0.0M |
2025-03-31 |
451.55 |
459.30 |
443.45 |
458.80 |
0.0M |
2025-03-28 |
470.05 |
472.15 |
451.60 |
457.70 |
0.0M |
2025-03-27 |
475.40 |
475.40 |
466.20 |
471.90 |
0.0M |
2025-03-26 |
486.00 |
489.45 |
471.75 |
473.55 |
0.0M |
2025-03-25 |
472.95 |
485.45 |
468.40 |
485.45 |
0.0M |
2025-03-24 |
460.00 |
474.75 |
455.05 |
474.75 |
0.0M |
2025-03-21 |
454.10 |
456.65 |
440.20 |
453.90 |
0.0M |
2025-03-20 |
455.00 |
462.20 |
449.85 |
454.00 |
0.0M |
2025-03-19 |
442.50 |
454.15 |
441.05 |
453.10 |
0.0M |
2025-03-18 |
450.20 |
450.20 |
438.30 |
440.70 |
0.0M |
2025-03-17 |
443.00 |
453.75 |
435.10 |
449.35 |
0.0M |
2025-03-14 |
442.25 |
451.10 |
438.25 |
443.50 |
0.0M |
2025-03-13 |
458.30 |
460.80 |
437.80 |
441.60 |
0.0M |
2025-03-12 |
456.50 |
477.65 |
446.50 |
457.45 |
0.0M |
2025-03-11 |
442.85 |
454.00 |
437.50 |
453.00 |
0.0M |
2025-03-10 |
472.00 |
476.85 |
440.10 |
445.10 |
0.0M |
2025-03-07 |
494.40 |
499.10 |
463.25 |
477.10 |
0.0M |
2025-03-06 |
526.70 |
528.10 |
498.05 |
498.40 |
0.0M |
2025-03-05 |
524.30 |
527.80 |
516.20 |
526.00 |
0.0M |
2025-03-04 |
535.00 |
540.00 |
520.10 |
531.40 |
0.0M |
2025-03-03 |
544.00 |
556.00 |
538.40 |
540.40 |
0.0M |
2025-02-28 |
540.10 |
546.50 |
535.80 |
545.50 |
0.0M |
2025-02-27 |
552.90 |
562.90 |
542.80 |
542.80 |
0.0M |
2025-02-26 |
545.70 |
558.90 |
542.80 |
554.50 |
0.0M |
2025-02-25 |
567.40 |
567.40 |
528.70 |
545.60 |
0.0M |
2025-02-24 |
562.00 |
574.80 |
561.40 |
566.00 |
0.0M |
2025-02-21 |
579.40 |
581.30 |
564.60 |
567.20 |
0.0M |
2025-02-20 |
585.00 |
585.40 |
573.20 |
578.10 |
0.0M |
2025-02-19 |
578.50 |
583.30 |
570.40 |
583.30 |
0.0M |
2025-02-18 |
569.20 |
575.40 |
563.40 |
575.10 |
0.0M |
2025-02-17 |
571.10 |
577.80 |
566.00 |
568.10 |
0.0M |
2025-02-14 |
565.20 |
571.00 |
560.00 |
565.80 |
0.0M |
2025-02-13 |
569.00 |
572.50 |
561.00 |
565.20 |
0.0M |
2025-02-12 |
573.50 |
573.50 |
563.00 |
567.30 |
0.0M |
2025-02-11 |
579.10 |
579.90 |
567.80 |
570.40 |
0.0M |
2025-02-10 |
570.20 |
578.40 |
564.10 |
577.00 |
0.0M |
2025-02-07 |
569.80 |
571.90 |
563.90 |
564.10 |
0.0M |
2025-02-06 |
570.00 |
578.90 |
565.00 |
566.40 |
0.0M |
2025-02-05 |
560.00 |
569.50 |
550.60 |
568.10 |
0.0M |
2025-02-04 |
563.20 |
563.50 |
555.90 |
556.70 |
0.0M |
2025-02-03 |
550.50 |
567.40 |
540.10 |
563.40 |
0.0M |
2025-01-31 |
561.60 |
566.00 |
550.10 |
550.10 |
0.0M |
2025-01-30 |
555.90 |
561.70 |
552.10 |
557.30 |
0.0M |
2025-01-29 |
551.80 |
560.30 |
547.90 |
550.00 |
0.0M |
2025-01-28 |
551.90 |
557.50 |
541.10 |
549.80 |
0.0M |
2025-01-27 |
554.90 |
554.90 |
535.80 |
546.30 |
0.0M |
2025-01-24 |
567.00 |
571.80 |
545.50 |
557.50 |
0.0M |
2025-01-23 |
591.90 |
596.90 |
580.10 |
584.00 |
0.0M |
2025-01-22 |
583.20 |
590.20 |
580.00 |
585.70 |
0.0M |
2025-01-21 |
577.00 |
583.90 |
571.00 |
580.00 |
0.0M |
2025-01-20 |
580.00 |
581.90 |
575.10 |
580.90 |
0.0M |
2025-01-17 |
569.90 |
579.90 |
565.70 |
577.40 |
0.0M |
2025-01-16 |
565.80 |
573.90 |
557.80 |
567.30 |
0.0M |
2025-01-15 |
522.10 |
567.70 |
521.50 |
564.00 |
0.0M |
2025-01-14 |
529.80 |
533.10 |
521.00 |
521.10 |
0.0M |
2025-01-13 |
536.90 |
536.90 |
520.40 |
528.80 |
0.0M |
2025-01-10 |
533.70 |
536.00 |
525.30 |
534.20 |
0.0M |
2025-01-09 |
525.00 |
534.70 |
525.00 |
532.00 |
0.0M |
2025-01-08 |
512.20 |
531.30 |
512.20 |
527.80 |
0.0M |
2025-01-07 |
523.90 |
526.90 |
512.60 |
512.60 |
0.0M |
2025-01-06 |
522.00 |
523.40 |
513.00 |
523.40 |
0.0M |
2025-01-03 |
513.30 |
520.70 |
507.10 |
518.80 |
0.0M |
2025-01-02 |
508.00 |
514.90 |
503.20 |
510.00 |
0.0M |