567.00
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 605.00 | 607.00 | 605.00 | 607.00 | 18.9K |
| 09:05 | 607.00 | 608.00 | 601.00 | 601.00 | 5.7K |
| 09:10 | 601.00 | 601.00 | 601.00 | 601.00 | 1.9K |
| 09:15 | 599.00 | 599.00 | 599.00 | 599.00 | 2.3K |
| 09:20 | 600.00 | 600.00 | 600.00 | 600.00 | 0.3K |
| 09:35 | 601.00 | 602.00 | 601.00 | 602.00 | 1.2K |
| 09:40 | 603.00 | 603.00 | 603.00 | 603.00 | 1.3K |
| 09:50 | 602.00 | 602.00 | 602.00 | 602.00 | 2.3K |
| 09:55 | 602.00 | 602.00 | 602.00 | 602.00 | 0.6K |
| 10:00 | 601.00 | 601.00 | 601.00 | 601.00 | 0.9K |
| 10:05 | 601.00 | 601.00 | 601.00 | 601.00 | 0.1K |
| 10:10 | 601.00 | 602.00 | 601.00 | 602.00 | 0.5K |
| 10:15 | 603.00 | 603.00 | 602.00 | 602.00 | 0.8K |
| 10:20 | 603.00 | 603.00 | 603.00 | 603.00 | 0.2K |
| 10:30 | 602.00 | 603.00 | 602.00 | 603.00 | 1.0K |
| 10:35 | 602.00 | 602.00 | 602.00 | 602.00 | 1.1K |
| 10:45 | 602.00 | 602.00 | 602.00 | 602.00 | 1.1K |
| 10:50 | 603.00 | 605.00 | 603.00 | 605.00 | 2.4K |
| 10:55 | 605.00 | 605.00 | 605.00 | 605.00 | 0.2K |
| 11:00 | 605.00 | 605.00 | 604.00 | 604.00 | 1.2K |
| 11:05 | 603.00 | 604.00 | 603.00 | 604.00 | 1.4K |
| 11:10 | 606.00 | 607.00 | 605.00 | 607.00 | 4.5K |
| 11:15 | 607.00 | 607.00 | 607.00 | 607.00 | 1.9K |
| 11:20 | 607.00 | 607.00 | 607.00 | 607.00 | 0.2K |
| 11:30 | 607.00 | 607.00 | 607.00 | 607.00 | 10.6K |
| 12:30 | 607.00 | 607.00 | 606.00 | 606.00 | 4.5K |
| 12:35 | 606.00 | 608.00 | 606.00 | 608.00 | 2.8K |
| 12:40 | 608.00 | 608.00 | 608.00 | 608.00 | 0.9K |
| 12:45 | 610.00 | 613.00 | 610.00 | 612.00 | 10.1K |
| 12:50 | 612.00 | 613.00 | 611.00 | 612.00 | 3.9K |
| 12:55 | 611.00 | 611.00 | 610.00 | 610.00 | 0.7K |
| 13:00 | 609.00 | 609.00 | 608.00 | 609.00 | 3.5K |
| 13:10 | 610.00 | 610.00 | 609.00 | 609.00 | 2.4K |
| 13:15 | 608.00 | 608.00 | 608.00 | 608.00 | 0.2K |
| 13:20 | 609.00 | 609.00 | 609.00 | 609.00 | 0.1K |
| 13:25 | 607.00 | 607.00 | 607.00 | 607.00 | 3.8K |
| 13:35 | 606.00 | 606.00 | 606.00 | 606.00 | 0.5K |
| 13:40 | 608.00 | 608.00 | 607.00 | 607.00 | 2.9K |
| 13:50 | 607.00 | 607.00 | 607.00 | 607.00 | 0.6K |
| 13:55 | 607.00 | 607.00 | 607.00 | 607.00 | 1.4K |
| 14:00 | 608.00 | 608.00 | 608.00 | 608.00 | 0.9K |
| 14:05 | 607.00 | 607.00 | 607.00 | 607.00 | 0.1K |
| 14:15 | 607.00 | 607.00 | 607.00 | 607.00 | 3.6K |
| 14:20 | 607.00 | 607.00 | 607.00 | 607.00 | 1.5K |
| 14:30 | 606.00 | 606.00 | 606.00 | 606.00 | 0.9K |
| 14:35 | 606.00 | 606.00 | 606.00 | 606.00 | 2.2K |
| 14:40 | 605.00 | 605.00 | 605.00 | 605.00 | 1.5K |
| 14:45 | 605.00 | 605.00 | 605.00 | 605.00 | 0.3K |
| 14:50 | 605.00 | 605.00 | 605.00 | 605.00 | 0.9K |
| 14:55 | 604.00 | 604.00 | 603.00 | 603.00 | 1.6K |
| 15:00 | 603.00 | 604.00 | 603.00 | 604.00 | 0.8K |
| 15:05 | 603.00 | 603.00 | 603.00 | 603.00 | 0.1K |
| 15:10 | 604.00 | 604.00 | 603.00 | 603.00 | 1.0K |
| 15:15 | 603.00 | 604.00 | 603.00 | 604.00 | 10.2K |
| 15:20 | 603.00 | 605.00 | 601.00 | 601.00 | 5.2K |
| 15:30 | 607.00 | 607.00 | 607.00 | 607.00 | 46.6K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-02 | 575.00 | 578.00 | 560.00 | 567.00 | 0.5M |
| 2025-10-01 | 597.00 | 601.00 | 576.00 | 576.00 | 0.5M |
| 2025-09-30 | 603.00 | 610.00 | 597.00 | 604.00 | 0.2M |
| 2025-09-29 | 602.00 | 608.00 | 598.00 | 605.00 | 0.3M |
| 2025-09-26 | 606.00 | 613.00 | 599.00 | 607.00 | 0.2M |
| 2025-09-25 | 595.00 | 611.00 | 594.00 | 605.00 | 0.2M |
| 2025-09-24 | 608.00 | 608.00 | 593.00 | 598.00 | 0.5M |
| 2025-09-22 | 597.00 | 617.00 | 594.00 | 610.00 | 0.5M |
| 2025-09-19 | 605.00 | 618.00 | 596.00 | 598.00 | 0.6M |
| 2025-09-18 | 604.00 | 626.00 | 602.00 | 610.00 | 0.6M |
| 2025-09-17 | 597.00 | 630.00 | 595.00 | 599.00 | 0.6M |
| 2025-09-16 | 623.00 | 632.00 | 597.00 | 601.00 | 0.7M |
| 2025-09-12 | 633.00 | 636.00 | 613.00 | 615.00 | 0.4M |
| 2025-09-11 | 626.00 | 636.00 | 622.00 | 635.00 | 0.2M |
| 2025-09-10 | 626.00 | 628.00 | 619.00 | 623.00 | 0.2M |
| 2025-09-09 | 631.00 | 636.00 | 624.00 | 624.00 | 0.2M |
| 2025-09-08 | 647.00 | 648.00 | 623.00 | 631.00 | 0.3M |
| 2025-09-05 | 635.00 | 648.00 | 633.00 | 638.00 | 0.3M |
| 2025-09-04 | 630.00 | 654.00 | 630.00 | 634.00 | 0.3M |
| 2025-09-03 | 649.00 | 651.00 | 626.00 | 629.00 | 0.6M |
| 2025-09-02 | 642.00 | 687.00 | 633.00 | 649.00 | 1.7M |
| 2025-09-01 | 628.00 | 658.00 | 610.00 | 634.00 | 4.6M |
| 2025-08-29 | 664.00 | 670.00 | 631.00 | 631.00 | 2.1M |
| 2025-08-28 | 670.00 | 719.00 | 646.00 | 674.00 | 2.0M |
| 2025-08-27 | 834.00 | 845.00 | 686.00 | 690.00 | 2.3M |
| 2025-08-26 | 861.00 | 866.00 | 836.00 | 836.00 | 0.2M |
| 2025-08-25 | 835.00 | 870.00 | 827.00 | 869.00 | 0.3M |
| 2025-08-22 | 819.00 | 834.00 | 817.00 | 831.00 | 0.1M |
| 2025-08-21 | 817.00 | 836.00 | 817.00 | 823.00 | 0.1M |
| 2025-08-20 | 826.00 | 828.00 | 812.00 | 820.00 | 0.2M |
| 2025-08-19 | 835.00 | 837.00 | 826.00 | 826.00 | 0.1M |
| 2025-08-18 | 824.00 | 849.00 | 821.00 | 833.00 | 0.2M |
| 2025-08-15 | 827.00 | 836.00 | 814.00 | 821.00 | 0.2M |
| 2025-08-14 | 826.00 | 834.00 | 816.00 | 826.00 | 0.2M |
| 2025-08-13 | 828.00 | 831.00 | 811.00 | 826.00 | 0.2M |
| 2025-08-12 | 808.00 | 817.00 | 800.00 | 817.00 | 0.2M |
| 2025-08-08 | 790.00 | 800.00 | 786.00 | 799.00 | 0.1M |
| 2025-08-07 | 769.00 | 805.00 | 766.00 | 799.00 | 0.3M |
| 2025-08-06 | 772.00 | 776.00 | 759.00 | 766.00 | 0.1M |
| 2025-08-05 | 758.00 | 773.00 | 755.00 | 771.00 | 0.2M |
| 2025-08-04 | 710.00 | 759.00 | 710.00 | 748.00 | 0.2M |
| 2025-08-01 | 720.00 | 736.00 | 720.00 | 722.00 | 0.2M |
| 2025-07-31 | 709.00 | 737.00 | 704.00 | 719.00 | 0.3M |
| 2025-07-30 | 725.00 | 734.00 | 712.00 | 713.00 | 0.2M |
| 2025-07-29 | 731.00 | 741.00 | 702.00 | 723.00 | 0.4M |
| 2025-07-28 | 762.00 | 787.00 | 758.00 | 783.00 | 0.2M |
| 2025-07-25 | 749.00 | 764.00 | 744.00 | 762.00 | 0.2M |
| 2025-07-24 | 748.00 | 754.00 | 738.00 | 751.00 | 0.1M |
| 2025-07-23 | 712.00 | 750.00 | 712.00 | 744.00 | 0.3M |
| 2025-07-22 | 743.00 | 763.00 | 708.00 | 711.00 | 0.6M |
| 2025-07-18 | 744.00 | 776.00 | 730.00 | 773.00 | 0.5M |
| 2025-07-17 | 694.00 | 743.00 | 691.00 | 741.00 | 0.5M |
| 2025-07-16 | 678.00 | 697.00 | 670.00 | 690.00 | 0.2M |
| 2025-07-15 | 679.00 | 684.00 | 669.00 | 676.00 | 0.2M |
| 2025-07-14 | 680.00 | 687.00 | 672.00 | 681.00 | 0.1M |
| 2025-07-11 | 670.00 | 690.00 | 668.00 | 685.00 | 0.3M |
| 2025-07-10 | 669.00 | 674.00 | 661.00 | 670.00 | 0.2M |
| 2025-07-09 | 658.00 | 671.00 | 648.00 | 666.00 | 0.4M |
| 2025-07-08 | 646.00 | 672.00 | 642.00 | 657.00 | 0.4M |
| 2025-07-07 | 661.00 | 662.00 | 643.00 | 644.00 | 0.4M |
| 2025-07-04 | 680.00 | 700.00 | 664.00 | 664.00 | 0.6M |
| 2025-07-03 | 694.00 | 694.00 | 662.00 | 673.00 | 0.6M |
| 2025-07-02 | 676.00 | 705.00 | 673.00 | 691.00 | 0.7M |
| 2025-07-01 | 740.00 | 747.00 | 669.00 | 675.00 | 2.2M |
| 2025-06-30 | 834.00 | 855.00 | 781.00 | 785.00 | 0.7M |
| 2025-06-27 | 857.00 | 883.00 | 850.00 | 864.00 | 0.3M |
| 2025-06-26 | 850.00 | 854.00 | 835.00 | 848.00 | 0.2M |
| 2025-06-25 | 841.00 | 854.00 | 820.00 | 852.00 | 0.2M |
| 2025-06-24 | 842.00 | 850.00 | 828.00 | 840.00 | 0.1M |
| 2025-06-23 | 833.00 | 842.00 | 817.00 | 828.00 | 0.3M |
| 2025-06-20 | 836.00 | 865.00 | 836.00 | 843.00 | 0.3M |
| 2025-06-19 | 835.00 | 847.00 | 833.00 | 838.00 | 0.1M |
| 2025-06-18 | 828.00 | 855.00 | 827.00 | 837.00 | 0.1M |
| 2025-06-17 | 839.00 | 846.00 | 823.00 | 836.00 | 0.2M |
| 2025-06-16 | 808.00 | 843.00 | 808.00 | 833.00 | 0.2M |
| 2025-06-13 | 832.00 | 832.00 | 801.00 | 807.00 | 0.3M |
| 2025-06-12 | 825.00 | 831.00 | 816.00 | 825.00 | 0.2M |
| 2025-06-11 | 836.00 | 842.00 | 827.00 | 833.00 | 0.2M |
| 2025-06-10 | 839.00 | 851.00 | 829.00 | 831.00 | 0.2M |
| 2025-06-09 | 841.00 | 860.00 | 836.00 | 839.00 | 0.2M |
| 2025-06-06 | 867.00 | 868.00 | 830.00 | 835.00 | 0.3M |
| 2025-06-05 | 840.00 | 912.00 | 840.00 | 857.00 | 0.8M |
| 2025-06-04 | 846.00 | 855.00 | 837.00 | 839.00 | 0.1M |
| 2025-06-03 | 835.00 | 855.00 | 826.00 | 843.00 | 0.3M |
| 2025-06-02 | 839.00 | 847.00 | 818.00 | 827.00 | 0.3M |
| 2025-05-30 | 833.00 | 860.00 | 826.00 | 853.00 | 0.3M |
| 2025-05-29 | 843.00 | 849.00 | 832.00 | 841.00 | 0.2M |
| 2025-05-28 | 840.00 | 841.00 | 822.00 | 831.00 | 0.2M |
| 2025-05-27 | 811.00 | 842.00 | 803.00 | 830.00 | 0.6M |
| 2025-05-26 | 774.00 | 880.00 | 774.00 | 823.00 | 1.6M |
| 2025-05-23 | 785.00 | 788.00 | 773.00 | 774.00 | 0.1M |
| 2025-05-22 | 779.00 | 789.00 | 768.00 | 778.00 | 0.1M |
| 2025-05-21 | 799.00 | 802.00 | 783.00 | 786.00 | 0.1M |
| 2025-05-20 | 793.00 | 799.00 | 787.00 | 787.00 | 0.1M |
| 2025-05-19 | 795.00 | 801.00 | 787.00 | 797.00 | 0.1M |
| 2025-05-16 | 790.00 | 800.00 | 780.00 | 792.00 | 0.1M |
| 2025-05-15 | 788.00 | 792.00 | 777.00 | 792.00 | 0.1M |
| 2025-05-14 | 793.00 | 805.00 | 780.00 | 801.00 | 0.1M |
| 2025-05-13 | 810.00 | 811.00 | 789.00 | 791.00 | 0.1M |
| 2025-05-12 | 810.00 | 810.00 | 795.00 | 804.00 | 0.2M |
| 2025-05-09 | 791.00 | 809.00 | 780.00 | 804.00 | 0.2M |
| 2025-05-08 | 783.00 | 792.00 | 770.00 | 787.00 | 0.2M |
| 2025-05-07 | 765.00 | 775.00 | 758.00 | 771.00 | 0.1M |
| 2025-05-02 | 773.00 | 774.00 | 758.00 | 769.00 | 0.1M |
| 2025-05-01 | 767.00 | 774.00 | 758.00 | 765.00 | 0.1M |
| 2025-04-30 | 770.00 | 770.00 | 753.00 | 768.00 | 0.2M |
| 2025-04-28 | 777.00 | 790.00 | 769.00 | 776.00 | 0.2M |
| 2025-04-25 | 750.00 | 784.00 | 749.00 | 774.00 | 0.2M |
| 2025-04-24 | 740.00 | 758.00 | 740.00 | 746.00 | 0.1M |
| 2025-04-23 | 736.00 | 740.00 | 731.00 | 735.00 | 0.1M |
| 2025-04-22 | 724.00 | 733.00 | 718.00 | 727.00 | 0.1M |
| 2025-04-21 | 742.00 | 753.00 | 727.00 | 727.00 | 0.1M |
| 2025-04-18 | 732.00 | 745.00 | 723.00 | 739.00 | 0.1M |
| 2025-04-17 | 709.00 | 734.00 | 709.00 | 732.00 | 0.1M |
| 2025-04-16 | 720.00 | 736.00 | 703.00 | 709.00 | 0.2M |
| 2025-04-15 | 733.00 | 753.00 | 723.00 | 724.00 | 0.2M |
| 2025-04-14 | 746.00 | 752.00 | 728.00 | 728.00 | 0.1M |
| 2025-04-11 | 712.00 | 734.00 | 698.00 | 727.00 | 0.2M |
| 2025-04-10 | 736.00 | 744.00 | 727.00 | 740.00 | 0.2M |
| 2025-04-09 | 709.00 | 716.00 | 669.00 | 692.00 | 0.3M |
| 2025-04-08 | 698.00 | 734.00 | 698.00 | 724.00 | 0.3M |
| 2025-04-07 | 670.00 | 686.00 | 642.00 | 649.00 | 0.5M |
| 2025-04-04 | 775.00 | 777.00 | 721.00 | 743.00 | 0.5M |
| 2025-04-03 | 766.00 | 790.00 | 761.00 | 790.00 | 0.2M |
| 2025-04-02 | 793.00 | 796.00 | 775.00 | 796.00 | 0.2M |
| 2025-04-01 | 798.00 | 809.00 | 777.00 | 779.00 | 0.3M |
| 2025-03-31 | 836.00 | 838.00 | 793.00 | 796.00 | 0.6M |
| 2025-03-28 | 874.00 | 878.00 | 852.00 | 854.00 | 0.3M |
| 2025-03-27 | 875.00 | 879.00 | 864.00 | 871.00 | 0.2M |
| 2025-03-26 | 875.00 | 889.00 | 870.00 | 878.00 | 0.2M |
| 2025-03-25 | 863.00 | 876.00 | 857.00 | 865.00 | 0.3M |
| 2025-03-24 | 885.00 | 898.00 | 860.00 | 860.00 | 0.2M |
| 2025-03-21 | 878.00 | 887.00 | 870.00 | 870.00 | 0.4M |
| 2025-03-19 | 930.00 | 930.00 | 887.00 | 893.00 | 0.7M |
| 2025-03-18 | 930.00 | 944.00 | 912.00 | 938.00 | 0.4M |
| 2025-03-17 | 930.00 | 954.00 | 909.00 | 920.00 | 0.5M |
| 2025-03-14 | 947.00 | 960.00 | 942.00 | 943.00 | 0.3M |
| 2025-03-13 | 971.00 | 976.00 | 953.00 | 959.00 | 0.3M |
| 2025-03-12 | 975.00 | 985.00 | 954.00 | 978.00 | 0.2M |
| 2025-03-11 | 955.00 | 977.00 | 934.00 | 973.00 | 0.2M |
| 2025-03-10 | 952.00 | 970.00 | 946.00 | 970.00 | 0.1M |
| 2025-03-07 | 960.00 | 970.00 | 948.00 | 958.00 | 0.2M |
| 2025-03-06 | 983.00 | 989.00 | 970.00 | 981.00 | 0.2M |
| 2025-03-05 | 955.00 | 980.00 | 950.00 | 976.00 | 0.2M |
| 2025-03-04 | 962.00 | 968.00 | 941.00 | 956.00 | 0.2M |
| 2025-03-03 | 977.00 | 982.00 | 956.00 | 965.00 | 0.2M |
| 2025-02-28 | 980.00 | 982.00 | 937.00 | 947.00 | 0.4M |
| 2025-02-27 | 1,015.00 | 1,015.00 | 973.00 | 980.00 | 0.5M |
| 2025-02-26 | 1,022.00 | 1,031.00 | 988.00 | 1,001.00 | 0.3M |
| 2025-02-25 | 1,015.00 | 1,050.00 | 1,011.00 | 1,023.00 | 0.3M |
| 2025-02-21 | 1,039.00 | 1,051.00 | 1,030.00 | 1,034.00 | 0.3M |
| 2025-02-20 | 1,077.00 | 1,100.00 | 1,033.00 | 1,042.00 | 0.5M |
| 2025-02-19 | 1,085.00 | 1,092.00 | 1,067.00 | 1,079.00 | 0.2M |
| 2025-02-18 | 1,080.00 | 1,088.00 | 1,068.00 | 1,082.00 | 0.1M |
| 2025-02-17 | 1,090.00 | 1,128.00 | 1,080.00 | 1,080.00 | 0.3M |
| 2025-02-14 | 1,085.00 | 1,118.00 | 1,077.00 | 1,096.00 | 0.2M |
| 2025-02-13 | 1,101.00 | 1,105.00 | 1,083.00 | 1,083.00 | 0.2M |
| 2025-02-12 | 1,065.00 | 1,116.00 | 1,054.00 | 1,101.00 | 0.4M |
| 2025-02-10 | 1,058.00 | 1,070.00 | 1,048.00 | 1,049.00 | 0.2M |
| 2025-02-07 | 1,076.00 | 1,087.00 | 1,053.00 | 1,061.00 | 0.4M |
| 2025-02-06 | 1,109.00 | 1,124.00 | 1,072.00 | 1,077.00 | 0.3M |
| 2025-02-05 | 1,102.00 | 1,119.00 | 1,088.00 | 1,096.00 | 0.3M |
| 2025-02-04 | 1,106.00 | 1,132.00 | 1,083.00 | 1,095.00 | 0.3M |
| 2025-02-03 | 1,155.00 | 1,155.00 | 1,086.00 | 1,098.00 | 0.7M |
| 2025-01-31 | 1,137.00 | 1,192.00 | 1,135.00 | 1,185.00 | 0.8M |
| 2025-01-30 | 1,095.00 | 1,170.00 | 1,089.00 | 1,167.00 | 1.0M |
| 2025-01-29 | 1,147.00 | 1,165.00 | 1,059.00 | 1,125.00 | 2.9M |
| 2025-01-28 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.1M |
| 2025-01-27 | 921.00 | 964.00 | 913.00 | 950.00 | 0.4M |
| 2025-01-24 | 880.00 | 927.00 | 880.00 | 923.00 | 0.4M |
| 2025-01-23 | 875.00 | 885.00 | 871.00 | 871.00 | 0.3M |
| 2025-01-22 | 867.00 | 871.00 | 856.00 | 868.00 | 0.2M |
| 2025-01-21 | 865.00 | 874.00 | 856.00 | 871.00 | 0.2M |
| 2025-01-20 | 835.00 | 864.00 | 828.00 | 861.00 | 0.2M |
| 2025-01-17 | 841.00 | 862.00 | 829.00 | 842.00 | 0.3M |
| 2025-01-16 | 849.00 | 858.00 | 845.00 | 848.00 | 0.2M |
| 2025-01-15 | 835.00 | 848.00 | 833.00 | 836.00 | 0.2M |
| 2025-01-14 | 850.00 | 864.00 | 836.00 | 842.00 | 0.3M |
| 2025-01-10 | 861.00 | 874.00 | 850.00 | 851.00 | 0.3M |
| 2025-01-09 | 876.00 | 892.00 | 866.00 | 866.00 | 0.3M |
| 2025-01-08 | 900.00 | 905.00 | 877.00 | 878.00 | 0.3M |
| 2025-01-07 | 933.00 | 936.00 | 894.00 | 906.00 | 0.6M |
| 2025-01-06 | 909.00 | 937.00 | 899.00 | 933.00 | 0.6M |