530.50
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 524.00 | 541.00 | 524.00 | 541.00 | 279.4K |
| 09:35 | 540.00 | 546.00 | 540.00 | 545.50 | 141.3K |
| 09:40 | 545.00 | 545.00 | 538.50 | 543.00 | 83.3K |
| 09:45 | 542.50 | 543.00 | 539.00 | 539.50 | 42.6K |
| 09:50 | 539.50 | 541.00 | 538.00 | 541.00 | 50.2K |
| 09:55 | 540.50 | 541.50 | 538.00 | 540.00 | 41.9K |
| 10:00 | 539.50 | 539.50 | 535.50 | 535.50 | 46.6K |
| 10:05 | 536.00 | 539.00 | 535.50 | 537.50 | 78.7K |
| 10:10 | 537.50 | 537.50 | 534.00 | 534.00 | 31.4K |
| 10:15 | 535.50 | 535.50 | 530.50 | 534.00 | 41.8K |
| 10:20 | 534.50 | 536.00 | 533.00 | 534.00 | 31.3K |
| 10:25 | 534.50 | 534.50 | 534.00 | 534.00 | 11.3K |
| 10:30 | 535.00 | 536.50 | 535.00 | 536.50 | 19.0K |
| 10:35 | 537.00 | 537.50 | 536.00 | 536.50 | 38.9K |
| 10:40 | 537.50 | 538.00 | 536.50 | 537.50 | 30.5K |
| 10:45 | 538.00 | 539.00 | 537.00 | 538.00 | 31.5K |
| 10:50 | 538.00 | 538.00 | 536.50 | 538.00 | 23.1K |
| 10:55 | 537.50 | 538.00 | 535.00 | 536.00 | 42.1K |
| 11:00 | 535.00 | 537.00 | 535.00 | 537.00 | 28.8K |
| 11:05 | 537.00 | 537.50 | 535.50 | 537.00 | 29.4K |
| 11:10 | 536.50 | 537.00 | 535.50 | 537.00 | 10.7K |
| 11:15 | 536.00 | 537.00 | 532.50 | 533.50 | 45.1K |
| 11:20 | 534.50 | 535.00 | 532.00 | 534.00 | 28.8K |
| 11:25 | 532.50 | 534.00 | 531.50 | 532.00 | 26.7K |
| 11:30 | 532.50 | 533.50 | 532.00 | 533.50 | 7.7K |
| 11:35 | 533.00 | 535.00 | 533.00 | 535.00 | 6.7K |
| 11:40 | 533.50 | 535.00 | 533.50 | 534.00 | 7.2K |
| 11:45 | 535.00 | 535.50 | 534.00 | 535.50 | 11.5K |
| 11:50 | 535.50 | 535.50 | 535.00 | 535.00 | 9.9K |
| 11:55 | 535.00 | 536.00 | 533.50 | 536.00 | 14.1K |
| 13:00 | 535.00 | 535.00 | 532.00 | 533.50 | 48.0K |
| 13:05 | 533.50 | 534.50 | 531.00 | 533.50 | 36.1K |
| 13:10 | 533.50 | 534.00 | 532.00 | 534.00 | 24.3K |
| 13:15 | 534.00 | 534.50 | 532.00 | 532.50 | 27.3K |
| 13:20 | 532.00 | 534.50 | 532.00 | 533.00 | 41.4K |
| 13:25 | 533.00 | 533.50 | 531.50 | 532.00 | 21.5K |
| 13:30 | 532.50 | 532.50 | 531.50 | 532.50 | 20.4K |
| 13:35 | 533.00 | 534.00 | 531.00 | 534.00 | 44.0K |
| 13:40 | 533.00 | 534.50 | 532.50 | 533.50 | 25.0K |
| 13:45 | 533.50 | 535.00 | 532.50 | 535.00 | 29.8K |
| 13:50 | 534.00 | 535.00 | 532.50 | 534.00 | 29.5K |
| 13:55 | 534.50 | 535.50 | 534.00 | 534.00 | 27.6K |
| 14:00 | 535.00 | 536.00 | 534.00 | 535.00 | 28.0K |
| 14:05 | 535.00 | 535.50 | 533.50 | 534.50 | 33.5K |
| 14:10 | 534.50 | 535.50 | 534.00 | 535.00 | 34.4K |
| 14:15 | 534.00 | 536.00 | 534.00 | 535.00 | 27.7K |
| 14:20 | 535.00 | 536.00 | 534.00 | 534.50 | 38.4K |
| 14:25 | 534.50 | 536.00 | 534.00 | 536.00 | 24.4K |
| 14:30 | 535.00 | 536.00 | 534.50 | 535.50 | 50.4K |
| 14:35 | 533.50 | 535.00 | 533.00 | 535.00 | 31.0K |
| 14:40 | 535.00 | 535.00 | 533.50 | 534.50 | 33.2K |
| 14:45 | 535.00 | 535.50 | 534.00 | 534.50 | 37.4K |
| 14:50 | 533.50 | 534.00 | 532.00 | 533.00 | 33.6K |
| 14:55 | 533.50 | 534.00 | 532.50 | 533.00 | 28.2K |
| 15:00 | 533.50 | 534.00 | 530.00 | 530.50 | 60.0K |
| 15:05 | 530.00 | 532.50 | 526.50 | 527.00 | 119.3K |
| 15:10 | 528.00 | 530.50 | 526.50 | 529.00 | 50.9K |
| 15:15 | 530.50 | 530.50 | 527.50 | 530.50 | 34.0K |
| 15:20 | 530.00 | 530.50 | 524.00 | 524.00 | 71.5K |
| 15:25 | 524.00 | 530.50 | 524.00 | 529.00 | 71.9K |
| 15:30 | 529.00 | 531.00 | 528.50 | 530.50 | 33.4K |
| 15:35 | 531.00 | 532.00 | 529.00 | 531.00 | 53.0K |
| 15:40 | 530.50 | 532.00 | 529.50 | 531.00 | 54.9K |
| 15:45 | 531.00 | 532.00 | 530.00 | 531.50 | 43.9K |
| 15:50 | 531.50 | 533.00 | 531.00 | 532.00 | 52.0K |
| 15:55 | 532.50 | 534.00 | 530.50 | 530.50 | 138.1K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 525.00 | 546.00 | 524.00 | 530.50 | 2.8M |
| 2025-09-25 | 509.00 | 535.50 | 506.50 | 532.00 | 3.7M |
| 2025-09-24 | 495.00 | 509.50 | 495.00 | 506.00 | 1.6M |
| 2025-09-23 | 505.50 | 511.00 | 491.40 | 501.50 | 2.9M |
| 2025-09-22 | 523.50 | 523.50 | 502.00 | 511.00 | 2.4M |
| 2025-09-19 | 515.00 | 521.00 | 502.50 | 515.50 | 2.8M |
| 2025-09-18 | 504.00 | 516.50 | 494.00 | 505.00 | 3.6M |
| 2025-09-17 | 482.40 | 508.00 | 480.20 | 502.50 | 4.4M |
| 2025-09-16 | 478.00 | 479.20 | 464.00 | 477.00 | 3.4M |
| 2025-09-15 | 434.00 | 476.80 | 434.00 | 465.00 | 6.3M |
| 2025-09-12 | 428.80 | 437.60 | 426.80 | 432.80 | 1.7M |
| 2025-09-11 | 428.20 | 432.20 | 418.20 | 428.80 | 1.4M |
| 2025-09-10 | 435.00 | 442.40 | 426.00 | 426.00 | 2.5M |
| 2025-09-09 | 433.20 | 436.60 | 428.00 | 431.00 | 1.4M |
| 2025-09-08 | 434.80 | 441.40 | 428.00 | 430.40 | 1.7M |
| 2025-09-05 | 416.80 | 433.80 | 413.20 | 432.20 | 4.3M |
| 2025-09-04 | 423.00 | 434.20 | 413.00 | 420.00 | 2.5M |
| 2025-09-03 | 421.00 | 424.60 | 417.60 | 422.00 | 1.4M |
| 2025-09-02 | 423.00 | 427.80 | 411.60 | 417.60 | 1.7M |
| 2025-09-01 | 424.20 | 426.40 | 414.00 | 421.00 | 1.5M |
| 2025-08-29 | 413.60 | 443.00 | 407.40 | 424.20 | 6.1M |
| 2025-08-28 | 410.20 | 412.60 | 403.80 | 407.20 | 0.9M |
| 2025-08-27 | 422.20 | 422.20 | 408.20 | 410.20 | 1.2M |
| 2025-08-26 | 411.40 | 415.20 | 408.00 | 414.60 | 3.0M |
| 2025-08-25 | 421.00 | 424.40 | 411.60 | 413.00 | 2.4M |
| 2025-08-22 | 406.00 | 418.00 | 405.60 | 418.00 | 1.8M |
| 2025-08-21 | 410.00 | 411.00 | 403.40 | 406.00 | 1.1M |
| 2025-08-20 | 405.00 | 409.20 | 401.00 | 406.80 | 1.2M |
| 2025-08-19 | 414.00 | 414.60 | 403.00 | 404.80 | 1.9M |
| 2025-08-18 | 417.00 | 420.60 | 412.40 | 414.00 | 1.1M |
| 2025-08-15 | 420.80 | 421.00 | 409.20 | 415.80 | 1.4M |
| 2025-08-14 | 425.00 | 425.00 | 415.00 | 419.80 | 1.3M |
| 2025-08-13 | 425.00 | 425.00 | 413.80 | 422.60 | 1.5M |
| 2025-08-12 | 421.00 | 421.00 | 407.20 | 415.80 | 1.2M |
| 2025-08-11 | 411.00 | 418.40 | 408.60 | 416.40 | 1.6M |
| 2025-08-08 | 407.00 | 408.20 | 403.80 | 407.00 | 1.4M |
| 2025-08-07 | 410.00 | 411.80 | 400.20 | 402.00 | 1.6M |
| 2025-08-06 | 415.80 | 416.00 | 409.20 | 412.20 | 1.0M |
| 2025-08-05 | 416.40 | 417.40 | 405.20 | 412.00 | 2.4M |
| 2025-08-04 | 404.60 | 417.40 | 403.40 | 417.40 | 2.9M |
| 2025-08-01 | 400.00 | 409.60 | 399.00 | 403.00 | 3.5M |
| 2025-07-31 | 421.00 | 430.60 | 405.00 | 406.20 | 4.6M |
| 2025-07-30 | 462.00 | 468.00 | 422.20 | 426.60 | 5.6M |
| 2025-07-29 | 451.40 | 462.00 | 446.60 | 462.00 | 3.0M |
| 2025-07-28 | 425.00 | 451.20 | 420.20 | 449.40 | 3.2M |
| 2025-07-25 | 433.00 | 433.00 | 420.00 | 423.00 | 1.7M |
| 2025-07-24 | 438.40 | 438.60 | 422.20 | 428.60 | 2.3M |
| 2025-07-23 | 427.00 | 440.00 | 424.60 | 434.00 | 2.9M |
| 2025-07-22 | 422.20 | 434.80 | 418.80 | 428.00 | 3.9M |
| 2025-07-21 | 395.00 | 420.00 | 395.00 | 418.20 | 4.5M |
| 2025-07-18 | 383.80 | 398.40 | 380.20 | 395.00 | 3.0M |
| 2025-07-17 | 376.00 | 380.40 | 373.00 | 374.00 | 1.1M |
| 2025-07-16 | 378.00 | 378.80 | 372.00 | 375.00 | 1.3M |
| 2025-07-15 | 379.00 | 383.80 | 375.40 | 377.20 | 1.5M |
| 2025-07-14 | 377.20 | 379.80 | 369.00 | 374.00 | 2.0M |
| 2025-07-11 | 383.00 | 384.00 | 372.00 | 377.40 | 3.1M |
| 2025-07-10 | 395.00 | 395.00 | 377.60 | 382.40 | 3.7M |
| 2025-07-09 | 361.80 | 389.40 | 360.20 | 385.00 | 5.7M |
| 2025-07-08 | 354.00 | 361.00 | 350.80 | 359.20 | 2.2M |
| 2025-07-07 | 363.00 | 364.00 | 347.00 | 354.00 | 2.2M |
| 2025-07-04 | 360.00 | 360.00 | 345.20 | 357.00 | 5.7M |
| 2025-07-03 | 335.00 | 343.80 | 334.20 | 343.60 | 4.1M |
| 2025-07-02 | 333.80 | 334.60 | 325.20 | 334.60 | 3.3M |
| 2025-06-30 | 330.00 | 331.80 | 322.80 | 329.20 | 2.3M |
| 2025-06-27 | 330.60 | 333.00 | 324.80 | 327.00 | 4.2M |
| 2025-06-26 | 321.80 | 326.00 | 320.60 | 324.60 | 3.4M |
| 2025-06-25 | 309.40 | 323.40 | 306.40 | 319.00 | 6.3M |
| 2025-06-24 | 298.00 | 305.20 | 297.00 | 303.00 | 1.8M |
| 2025-06-23 | 300.00 | 302.00 | 295.60 | 296.40 | 2.7M |
| 2025-06-20 | 300.00 | 301.00 | 297.60 | 299.80 | 1.5M |
| 2025-06-19 | 309.00 | 309.00 | 298.40 | 298.40 | 3.0M |
| 2025-06-18 | 310.00 | 312.80 | 303.40 | 306.40 | 2.2M |
| 2025-06-17 | 309.40 | 312.60 | 309.00 | 310.00 | 1.5M |
| 2025-06-16 | 313.00 | 317.40 | 306.20 | 308.40 | 3.0M |
| 2025-06-13 | 309.20 | 313.00 | 305.00 | 313.00 | 2.7M |
| 2025-06-12 | 309.00 | 311.40 | 306.40 | 309.20 | 2.4M |
| 2025-06-11 | 300.60 | 309.80 | 299.60 | 308.40 | 3.7M |
| 2025-06-10 | 302.00 | 302.60 | 297.00 | 299.60 | 3.3M |
| 2025-06-09 | 305.60 | 305.80 | 301.00 | 302.60 | 2.8M |
| 2025-06-06 | 309.00 | 309.40 | 303.40 | 305.00 | 2.2M |
| 2025-06-05 | 308.00 | 309.00 | 304.20 | 309.00 | 1.8M |
| 2025-06-04 | 310.80 | 310.80 | 304.40 | 306.40 | 3.0M |
| 2025-06-03 | 310.60 | 310.80 | 303.00 | 307.00 | 3.1M |
| 2025-06-02 | 303.00 | 310.60 | 301.60 | 309.60 | 3.6M |
| 2025-05-30 | 307.00 | 309.20 | 301.20 | 303.40 | 9.9M |
| 2025-05-29 | 313.00 | 313.40 | 307.60 | 308.60 | 3.8M |
| 2025-05-28 | 311.00 | 313.80 | 307.20 | 312.00 | 3.8M |
| 2025-05-27 | 316.60 | 316.60 | 305.00 | 309.00 | 5.3M |
| 2025-05-26 | 322.40 | 322.40 | 301.00 | 314.00 | 10.0M |
| 2025-05-23 | 337.00 | 337.00 | 320.00 | 322.40 | 9.0M |
| 2025-05-22 | 340.80 | 341.60 | 325.00 | 329.80 | 10.2M |
| 2025-05-21 | 320.00 | 343.40 | 313.20 | 337.40 | 22.2M |
| 2025-05-20 | 296.00 | 311.40 | 291.00 | 306.20 | 27.7M |