442.00
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 468.00 | 468.00 | 462.00 | 462.00 | 469.4K |
| 09:05 | 462.00 | 466.00 | 462.00 | 466.00 | 244.5K |
| 09:10 | 466.00 | 466.00 | 464.00 | 464.00 | 65.3K |
| 09:15 | 444.00 | 458.00 | 444.00 | 456.00 | 1,995.4K |
| 09:20 | 454.00 | 458.00 | 454.00 | 456.00 | 67.9K |
| 09:25 | 454.00 | 456.00 | 454.00 | 456.00 | 53.8K |
| 09:30 | 456.00 | 458.00 | 456.00 | 458.00 | 3.0K |
| 09:35 | 456.00 | 460.00 | 456.00 | 458.00 | 230.7K |
| 09:40 | 456.00 | 460.00 | 456.00 | 460.00 | 162.3K |
| 09:45 | 460.00 | 460.00 | 460.00 | 460.00 | 123.7K |
| 09:50 | 458.00 | 460.00 | 458.00 | 460.00 | 133.1K |
| 09:55 | 460.00 | 464.00 | 460.00 | 464.00 | 40.1K |
| 10:00 | 462.00 | 462.00 | 460.00 | 460.00 | 13.7K |
| 10:05 | 460.00 | 462.00 | 460.00 | 460.00 | 99.1K |
| 10:10 | 460.00 | 462.00 | 460.00 | 462.00 | 2.0K |
| 10:15 | 460.00 | 462.00 | 460.00 | 462.00 | 22.7K |
| 10:20 | 462.00 | 462.00 | 460.00 | 460.00 | 0.9K |
| 10:25 | 460.00 | 462.00 | 460.00 | 462.00 | 38.8K |
| 10:30 | 462.00 | 464.00 | 462.00 | 464.00 | 53.1K |
| 10:35 | 462.00 | 462.00 | 462.00 | 462.00 | 12.2K |
| 10:40 | 462.00 | 464.00 | 462.00 | 464.00 | 29.1K |
| 10:50 | 462.00 | 464.00 | 462.00 | 462.00 | 30.1K |
| 10:55 | 464.00 | 464.00 | 462.00 | 462.00 | 57.7K |
| 11:00 | 464.00 | 464.00 | 464.00 | 464.00 | 0.2K |
| 11:05 | 464.00 | 464.00 | 464.00 | 464.00 | 25.7K |
| 11:10 | 462.00 | 464.00 | 462.00 | 462.00 | 13.8K |
| 11:15 | 464.00 | 464.00 | 464.00 | 464.00 | 66.9K |
| 11:20 | 466.00 | 466.00 | 466.00 | 466.00 | 0.1K |
| 11:25 | 464.00 | 464.00 | 464.00 | 464.00 | 23.6K |
| 11:30 | 464.00 | 466.00 | 464.00 | 466.00 | 154.3K |
| 11:35 | 466.00 | 468.00 | 464.00 | 468.00 | 238.1K |
| 11:40 | 470.00 | 470.00 | 468.00 | 468.00 | 30.4K |
| 11:45 | 466.00 | 468.00 | 466.00 | 466.00 | 150.6K |
| 11:50 | 466.00 | 466.00 | 466.00 | 466.00 | 50.0K |
| 11:55 | 466.00 | 466.00 | 466.00 | 466.00 | 0.9K |
| 13:30 | 464.00 | 466.00 | 464.00 | 466.00 | 134.0K |
| 13:35 | 466.00 | 466.00 | 464.00 | 464.00 | 106.8K |
| 13:45 | 466.00 | 466.00 | 464.00 | 466.00 | 81.6K |
| 13:50 | 466.00 | 470.00 | 466.00 | 470.00 | 161.0K |
| 13:55 | 470.00 | 470.00 | 468.00 | 468.00 | 149.4K |
| 14:00 | 468.00 | 468.00 | 466.00 | 466.00 | 22.6K |
| 14:05 | 468.00 | 468.00 | 468.00 | 468.00 | 52.4K |
| 14:10 | 468.00 | 468.00 | 466.00 | 468.00 | 42.5K |
| 14:15 | 468.00 | 470.00 | 468.00 | 468.00 | 99.0K |
| 14:20 | 468.00 | 468.00 | 466.00 | 466.00 | 348.0K |
| 14:25 | 466.00 | 468.00 | 466.00 | 466.00 | 86.9K |
| 14:30 | 466.00 | 468.00 | 466.00 | 466.00 | 105.8K |
| 14:35 | 466.00 | 466.00 | 464.00 | 466.00 | 162.2K |
| 14:40 | 464.00 | 464.00 | 462.00 | 462.00 | 92.8K |
| 14:45 | 464.00 | 464.00 | 462.00 | 464.00 | 28.6K |
| 14:50 | 464.00 | 464.00 | 464.00 | 464.00 | 2.4K |
| 14:55 | 464.00 | 466.00 | 464.00 | 466.00 | 21.3K |
| 15:00 | 464.00 | 466.00 | 464.00 | 466.00 | 9.0K |
| 15:05 | 464.00 | 466.00 | 464.00 | 466.00 | 96.5K |
| 15:10 | 466.00 | 466.00 | 464.00 | 464.00 | 16.8K |
| 15:15 | 464.00 | 464.00 | 462.00 | 464.00 | 52.8K |
| 15:20 | 462.00 | 464.00 | 462.00 | 464.00 | 72.3K |
| 15:25 | 464.00 | 464.00 | 464.00 | 464.00 | 70.5K |
| 15:30 | 464.00 | 466.00 | 462.00 | 464.00 | 135.6K |
| 15:35 | 464.00 | 464.00 | 464.00 | 464.00 | 21.5K |
| 15:40 | 464.00 | 464.00 | 464.00 | 464.00 | 0.8K |
| 15:45 | 464.00 | 464.00 | 462.00 | 462.00 | 271.5K |
| 16:00 | 462.00 | 462.00 | 462.00 | 462.00 | 260.0K |
| 16:05 | 462.00 | 462.00 | 462.00 | 462.00 | 1.5K |
| 16:35 | 462.00 | 462.00 | 462.00 | 462.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-30 | 446.00 | 454.00 | 440.00 | 442.00 | 9.0M |
| 2025-09-29 | 448.00 | 454.00 | 448.00 | 448.00 | 3.9M |
| 2025-09-26 | 452.00 | 454.00 | 440.00 | 450.00 | 4.2M |
| 2025-09-25 | 460.00 | 460.00 | 450.00 | 450.00 | 3.4M |
| 2025-09-24 | 462.00 | 468.00 | 452.00 | 456.00 | 6.7M |
| 2025-09-23 | 466.00 | 470.00 | 442.00 | 462.00 | 7.4M |
| 2025-09-22 | 452.00 | 470.00 | 448.00 | 466.00 | 6.9M |
| 2025-09-19 | 454.00 | 462.00 | 442.00 | 452.00 | 6.5M |
| 2025-09-18 | 456.00 | 466.00 | 448.00 | 454.00 | 7.7M |
| 2025-09-17 | 472.00 | 480.00 | 454.00 | 456.00 | 12.1M |
| 2025-09-16 | 492.00 | 494.00 | 466.00 | 472.00 | 18.5M |
| 2025-09-15 | 500.00 | 500.00 | 474.00 | 488.00 | 31.1M |
| 2025-09-12 | 458.00 | 525.00 | 452.00 | 498.00 | 127.2M |
| 2025-09-11 | 454.00 | 472.00 | 442.00 | 448.00 | 17.3M |
| 2025-09-10 | 430.00 | 438.00 | 428.00 | 432.00 | 2.5M |
| 2025-09-09 | 422.00 | 438.00 | 418.00 | 428.00 | 5.4M |
| 2025-09-08 | 432.00 | 440.00 | 424.00 | 426.00 | 4.4M |
| 2025-09-04 | 452.00 | 454.00 | 430.00 | 432.00 | 4.3M |
| 2025-09-03 | 422.00 | 452.00 | 422.00 | 446.00 | 6.8M |
| 2025-09-02 | 420.00 | 428.00 | 418.00 | 422.00 | 3.2M |
| 2025-09-01 | 420.00 | 424.00 | 398.00 | 416.00 | 10.2M |
| 2025-08-29 | 440.00 | 440.00 | 420.00 | 426.00 | 7.8M |
| 2025-08-28 | 458.00 | 460.00 | 440.00 | 440.00 | 12.7M |
| 2025-08-27 | 424.00 | 472.00 | 414.00 | 456.00 | 42.7M |
| 2025-08-26 | 420.00 | 422.00 | 412.00 | 420.00 | 3.5M |
| 2025-08-25 | 420.00 | 432.00 | 414.00 | 416.00 | 3.8M |
| 2025-08-22 | 420.00 | 422.00 | 414.00 | 418.00 | 3.2M |
| 2025-08-21 | 418.00 | 436.00 | 416.00 | 420.00 | 5.8M |
| 2025-08-20 | 426.00 | 426.00 | 412.00 | 418.00 | 5.0M |
| 2025-08-19 | 418.00 | 432.00 | 408.00 | 422.00 | 6.0M |
| 2025-08-15 | 430.00 | 432.00 | 418.00 | 420.00 | 5.4M |
| 2025-08-14 | 430.00 | 434.00 | 426.00 | 430.00 | 3.5M |
| 2025-08-13 | 428.00 | 436.00 | 426.00 | 430.00 | 3.7M |
| 2025-08-12 | 434.00 | 444.00 | 426.00 | 428.00 | 6.6M |
| 2025-08-11 | 432.00 | 436.00 | 420.00 | 432.00 | 3.3M |
| 2025-08-08 | 444.00 | 444.00 | 428.00 | 430.00 | 4.3M |
| 2025-08-07 | 440.00 | 446.00 | 434.00 | 438.00 | 5.4M |
| 2025-08-06 | 450.00 | 458.00 | 438.00 | 442.00 | 6.2M |
| 2025-08-05 | 444.00 | 446.00 | 428.00 | 444.00 | 6.2M |
| 2025-08-04 | 450.00 | 460.00 | 430.00 | 444.00 | 12.0M |
| 2025-08-01 | 424.00 | 452.00 | 404.00 | 440.00 | 9.5M |
| 2025-07-31 | 446.00 | 446.00 | 420.00 | 428.00 | 13.7M |
| 2025-07-30 | 444.00 | 456.00 | 440.00 | 444.00 | 6.4M |
| 2025-07-29 | 446.00 | 456.00 | 442.00 | 442.00 | 13.0M |
| 2025-07-28 | 458.00 | 464.00 | 446.00 | 446.00 | 7.8M |
| 2025-07-25 | 454.00 | 464.00 | 440.00 | 456.00 | 8.4M |
| 2025-07-24 | 466.00 | 470.00 | 452.00 | 454.00 | 7.0M |
| 2025-07-23 | 476.00 | 476.00 | 450.00 | 462.00 | 10.4M |
| 2025-07-22 | 500.00 | 500.00 | 472.00 | 476.00 | 15.5M |
| 2025-07-21 | 480.00 | 500.00 | 476.00 | 498.00 | 19.0M |
| 2025-07-18 | 474.00 | 484.00 | 468.00 | 476.00 | 15.0M |
| 2025-07-17 | 480.00 | 484.00 | 472.00 | 476.00 | 8.3M |
| 2025-07-16 | 494.00 | 494.00 | 472.00 | 480.00 | 39.4M |
| 2025-07-15 | 466.00 | 520.00 | 464.00 | 494.00 | 82.9M |
| 2025-07-14 | 496.00 | 496.00 | 464.00 | 466.00 | 27.5M |
| 2025-07-11 | 510.00 | 525.00 | 480.00 | 492.00 | 32.6M |
| 2025-07-10 | 580.00 | 585.00 | 492.00 | 505.00 | 119.5M |
| 2025-07-09 | 520.00 | 575.00 | 500.00 | 575.00 | 150.0M |
| 2025-07-08 | 370.00 | 462.00 | 370.00 | 462.00 | 40.6M |
| 2025-07-07 | 376.00 | 382.00 | 360.00 | 370.00 | 4.6M |
| 2025-07-04 | 366.00 | 370.00 | 342.00 | 370.00 | 5.3M |
| 2025-07-03 | 362.00 | 362.00 | 350.00 | 360.00 | 3.3M |
| 2025-07-02 | 344.00 | 384.00 | 344.00 | 352.00 | 5.7M |
| 2025-07-01 | 356.00 | 358.00 | 338.00 | 346.00 | 2.2M |
| 2025-06-30 | 326.00 | 372.00 | 324.00 | 350.00 | 7.5M |
| 2025-06-26 | 316.00 | 326.00 | 316.00 | 322.00 | 0.7M |
| 2025-06-25 | 312.00 | 320.00 | 312.00 | 316.00 | 0.7M |
| 2025-06-24 | 316.00 | 318.00 | 304.00 | 312.00 | 1.4M |
| 2025-06-23 | 322.00 | 334.00 | 304.00 | 318.00 | 0.9M |
| 2025-06-20 | 310.00 | 336.00 | 300.00 | 336.00 | 1.4M |
| 2025-06-19 | 340.00 | 340.00 | 310.00 | 312.00 | 3.3M |
| 2025-06-18 | 330.00 | 340.00 | 328.00 | 340.00 | 0.9M |
| 2025-06-17 | 332.00 | 334.00 | 328.00 | 332.00 | 1.1M |
| 2025-06-16 | 342.00 | 342.00 | 330.00 | 334.00 | 1.4M |
| 2025-06-13 | 348.00 | 350.00 | 342.00 | 342.00 | 1.1M |
| 2025-06-12 | 350.00 | 358.00 | 334.00 | 346.00 | 3.1M |
| 2025-06-11 | 324.00 | 350.00 | 322.00 | 346.00 | 3.2M |
| 2025-06-10 | 326.00 | 328.00 | 320.00 | 324.00 | 1.3M |
| 2025-06-05 | 332.00 | 332.00 | 318.00 | 326.00 | 1.4M |
| 2025-06-04 | 324.00 | 340.00 | 318.00 | 328.00 | 3.2M |
| 2025-06-03 | 334.00 | 338.00 | 318.00 | 324.00 | 1.1M |
| 2025-06-02 | 330.00 | 338.00 | 316.00 | 334.00 | 2.5M |
| 2025-05-28 | 336.00 | 342.00 | 320.00 | 338.00 | 2.3M |
| 2025-05-27 | 344.00 | 344.00 | 328.00 | 338.00 | 1.0M |
| 2025-05-26 | 338.00 | 348.00 | 326.00 | 340.00 | 1.2M |
| 2025-05-23 | 350.00 | 350.00 | 322.00 | 338.00 | 3.5M |
| 2025-05-22 | 352.00 | 356.00 | 336.00 | 350.00 | 1.6M |
| 2025-05-21 | 364.00 | 372.00 | 340.00 | 350.00 | 2.3M |
| 2025-05-20 | 338.00 | 380.00 | 336.00 | 354.00 | 7.8M |
| 2025-05-19 | 314.00 | 336.00 | 314.00 | 334.00 | 3.8M |
| 2025-05-16 | 298.00 | 316.00 | 294.00 | 312.00 | 2.7M |
| 2025-05-15 | 304.00 | 306.00 | 288.00 | 298.00 | 1.4M |
| 2025-05-14 | 300.00 | 304.00 | 294.00 | 304.00 | 1.2M |
| 2025-05-09 | 306.00 | 308.00 | 300.00 | 300.00 | 1.4M |
| 2025-05-08 | 310.00 | 314.00 | 302.00 | 306.00 | 0.8M |
| 2025-05-07 | 302.00 | 314.00 | 300.00 | 308.00 | 1.2M |
| 2025-05-06 | 312.00 | 314.00 | 300.00 | 300.00 | 2.5M |
| 2025-05-05 | 318.00 | 322.00 | 304.00 | 310.00 | 1.2M |
| 2025-05-02 | 320.00 | 326.00 | 312.00 | 316.00 | 1.6M |
| 2025-04-30 | 308.00 | 340.00 | 302.00 | 316.00 | 5.3M |
| 2025-04-29 | 308.00 | 312.00 | 300.00 | 308.00 | 0.5M |
| 2025-04-28 | 330.00 | 338.00 | 306.00 | 308.00 | 4.1M |
| 2025-04-25 | 288.00 | 346.00 | 286.00 | 312.00 | 3.3M |
| 2025-04-24 | 276.00 | 292.00 | 276.00 | 286.00 | 2.0M |
| 2025-04-23 | 276.00 | 282.00 | 270.00 | 276.00 | 1.1M |
| 2025-04-22 | 260.00 | 272.00 | 260.00 | 270.00 | 0.6M |
| 2025-04-21 | 262.00 | 266.00 | 258.00 | 266.00 | 0.6M |
| 2025-04-17 | 252.00 | 260.00 | 252.00 | 260.00 | 0.7M |
| 2025-04-16 | 254.00 | 258.00 | 250.00 | 252.00 | 0.3M |
| 2025-04-15 | 252.00 | 256.00 | 242.00 | 252.00 | 2.2M |
| 2025-04-14 | 242.00 | 258.00 | 240.00 | 252.00 | 0.7M |
| 2025-04-11 | 246.00 | 252.00 | 240.00 | 240.00 | 0.1M |
| 2025-04-10 | 248.00 | 254.00 | 230.00 | 252.00 | 0.6M |
| 2025-04-09 | 238.00 | 250.00 | 216.00 | 248.00 | 1.4M |
| 2025-04-08 | 234.00 | 242.00 | 214.00 | 238.00 | 1.5M |
| 2025-03-27 | 250.00 | 254.00 | 244.00 | 250.00 | 2.9M |
| 2025-03-26 | 258.00 | 270.00 | 244.00 | 250.00 | 1.9M |
| 2025-03-25 | 250.00 | 268.00 | 246.00 | 250.00 | 0.5M |
| 2025-03-24 | 256.00 | 256.00 | 244.00 | 248.00 | 0.5M |
| 2025-03-21 | 252.00 | 258.00 | 252.00 | 256.00 | 0.1M |
| 2025-03-20 | 258.00 | 266.00 | 250.00 | 254.00 | 0.7M |
| 2025-03-19 | 250.00 | 270.00 | 248.00 | 258.00 | 0.4M |
| 2025-03-18 | 256.00 | 264.00 | 216.00 | 252.00 | 1.9M |
| 2025-03-17 | 268.00 | 276.00 | 256.00 | 256.00 | 0.8M |
| 2025-03-14 | 262.00 | 280.00 | 262.00 | 266.00 | 0.2M |
| 2025-03-13 | 270.00 | 278.00 | 256.00 | 266.00 | 1.0M |
| 2025-03-12 | 272.00 | 282.00 | 262.00 | 268.00 | 0.7M |
| 2025-03-11 | 276.00 | 276.00 | 268.00 | 270.00 | 0.5M |
| 2025-03-10 | 286.00 | 286.00 | 276.00 | 280.00 | 0.1M |
| 2025-03-07 | 290.00 | 292.00 | 280.00 | 286.00 | 0.6M |
| 2025-03-06 | 280.00 | 290.00 | 270.00 | 290.00 | 1.2M |
| 2025-03-05 | 270.00 | 278.00 | 260.00 | 276.00 | 0.9M |
| 2025-03-04 | 280.00 | 280.00 | 250.00 | 270.00 | 2.1M |
| 2025-03-03 | 280.00 | 282.00 | 276.00 | 278.00 | 0.3M |
| 2025-02-28 | 288.00 | 314.00 | 278.00 | 280.00 | 0.5M |
| 2025-02-27 | 294.00 | 300.00 | 284.00 | 290.00 | 0.7M |
| 2025-02-26 | 304.00 | 318.00 | 286.00 | 294.00 | 1.0M |
| 2025-02-25 | 312.00 | 312.00 | 300.00 | 304.00 | 1.2M |
| 2025-02-24 | 314.00 | 318.00 | 310.00 | 312.00 | 0.6M |
| 2025-02-21 | 308.00 | 320.00 | 308.00 | 314.00 | 0.2M |
| 2025-02-20 | 316.00 | 316.00 | 306.00 | 310.00 | 0.3M |
| 2025-02-19 | 326.00 | 326.00 | 314.00 | 318.00 | 0.4M |
| 2025-02-18 | 320.00 | 326.00 | 314.00 | 320.00 | 0.1M |
| 2025-02-17 | 314.00 | 324.00 | 308.00 | 320.00 | 0.6M |
| 2025-02-14 | 304.00 | 318.00 | 304.00 | 314.00 | 0.6M |
| 2025-02-13 | 298.00 | 308.00 | 296.00 | 304.00 | 0.5M |
| 2025-02-12 | 300.00 | 306.00 | 296.00 | 298.00 | 0.9M |
| 2025-02-11 | 290.00 | 306.00 | 290.00 | 300.00 | 2.1M |
| 2025-02-10 | 326.00 | 326.00 | 288.00 | 288.00 | 3.2M |
| 2025-02-07 | 340.00 | 348.00 | 324.00 | 324.00 | 9.8M |
| 2025-02-06 | 350.00 | 350.00 | 332.00 | 338.00 | 8.9M |
| 2025-02-05 | 354.00 | 358.00 | 336.00 | 344.00 | 8.8M |
| 2025-02-04 | 324.00 | 358.00 | 324.00 | 354.00 | 8.7M |
| 2025-02-03 | 340.00 | 344.00 | 322.00 | 324.00 | 9.4M |
| 2025-01-31 | 354.00 | 360.00 | 334.00 | 338.00 | 5.4M |
| 2025-01-30 | 356.00 | 360.00 | 346.00 | 350.00 | 5.8M |
| 2025-01-24 | 360.00 | 362.00 | 356.00 | 356.00 | 7.7M |
| 2025-01-23 | 362.00 | 364.00 | 356.00 | 360.00 | 7.6M |
| 2025-01-22 | 370.00 | 370.00 | 362.00 | 362.00 | 8.4M |
| 2025-01-21 | 366.00 | 370.00 | 360.00 | 366.00 | 9.0M |
| 2025-01-20 | 360.00 | 366.00 | 358.00 | 362.00 | 9.8M |
| 2025-01-17 | 362.00 | 364.00 | 356.00 | 358.00 | 8.8M |
| 2025-01-16 | 366.00 | 372.00 | 362.00 | 364.00 | 8.5M |
| 2025-01-15 | 368.00 | 378.00 | 364.00 | 366.00 | 8.3M |
| 2025-01-14 | 358.00 | 370.00 | 358.00 | 364.00 | 8.7M |
| 2025-01-13 | 358.00 | 366.00 | 354.00 | 358.00 | 9.3M |
| 2025-01-10 | 372.00 | 378.00 | 356.00 | 358.00 | 9.0M |
| 2025-01-09 | 356.00 | 382.00 | 356.00 | 372.00 | 8.4M |
| 2025-01-08 | 356.00 | 362.00 | 352.00 | 356.00 | 8.9M |
| 2025-01-07 | 354.00 | 356.00 | 348.00 | 356.00 | 8.7M |
| 2025-01-06 | 362.00 | 366.00 | 352.00 | 354.00 | 8.7M |
| 2025-01-03 | 368.00 | 378.00 | 362.00 | 362.00 | 8.1M |
| 2025-01-02 | 356.00 | 380.00 | 354.00 | 368.00 | 8.2M |