8,825.00
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 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0.2K |
| 09:05 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0.2K |
| 09:10 | 8,925.00 | 8,925.00 | 8,900.00 | 8,900.00 | 1.5K |
| 09:20 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0.4K |
| 09:25 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.4K |
| 09:35 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0.1K |
| 10:10 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0.4K |
| 10:25 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0.2K |
| 10:35 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0.1K |
| 11:20 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 2.0K |
| 14:00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 3.6K |
| 14:15 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0.5K |
| 14:35 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.9K |
| 14:40 | 8,900.00 | 8,925.00 | 8,900.00 | 8,925.00 | 34.7K |
| 14:50 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0.7K |
| 15:35 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1.4K |
| 15:40 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.2K |
| 16:00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8.2K |
| 16:10 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.1K |
| 16:35 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-02 | 9,000.00 | 9,000.00 | 8,725.00 | 8,825.00 | 0.2M |
| 2025-10-01 | 8,900.00 | 9,000.00 | 8,875.00 | 8,950.00 | 0.0M |
| 2025-09-30 | 9,000.00 | 9,025.00 | 8,875.00 | 8,925.00 | 0.1M |
| 2025-09-29 | 8,925.00 | 9,000.00 | 8,925.00 | 9,000.00 | 0.1M |
| 2025-09-26 | 8,925.00 | 8,950.00 | 8,900.00 | 8,900.00 | 0.1M |
| 2025-09-25 | 8,950.00 | 8,975.00 | 8,900.00 | 8,925.00 | 0.1M |
| 2025-09-24 | 8,975.00 | 8,975.00 | 8,925.00 | 8,950.00 | 0.0M |
| 2025-09-23 | 8,925.00 | 8,975.00 | 8,900.00 | 8,950.00 | 0.0M |
| 2025-09-22 | 8,950.00 | 9,000.00 | 8,925.00 | 8,925.00 | 0.0M |
| 2025-09-19 | 8,975.00 | 9,000.00 | 8,925.00 | 8,950.00 | 0.0M |
| 2025-09-18 | 9,025.00 | 9,075.00 | 8,950.00 | 8,975.00 | 0.1M |
| 2025-09-17 | 8,975.00 | 9,000.00 | 8,950.00 | 9,000.00 | 0.0M |
| 2025-09-16 | 8,975.00 | 8,975.00 | 8,925.00 | 8,950.00 | 0.0M |
| 2025-09-15 | 8,975.00 | 8,975.00 | 8,925.00 | 8,925.00 | 0.0M |
| 2025-09-12 | 8,975.00 | 9,000.00 | 8,925.00 | 8,975.00 | 0.0M |
| 2025-09-11 | 8,950.00 | 9,000.00 | 8,925.00 | 8,950.00 | 0.0M |
| 2025-09-10 | 8,900.00 | 8,950.00 | 8,900.00 | 8,950.00 | 0.0M |
| 2025-09-09 | 8,900.00 | 8,950.00 | 8,850.00 | 8,875.00 | 0.1M |
| 2025-09-08 | 8,975.00 | 9,050.00 | 8,975.00 | 8,975.00 | 0.1M |
| 2025-09-04 | 9,000.00 | 9,025.00 | 8,900.00 | 8,975.00 | 0.0M |
| 2025-09-03 | 9,000.00 | 9,000.00 | 8,975.00 | 9,000.00 | 0.0M |
| 2025-09-02 | 8,925.00 | 9,000.00 | 8,925.00 | 9,000.00 | 0.0M |
| 2025-09-01 | 8,950.00 | 8,950.00 | 8,775.00 | 8,925.00 | 0.2M |
| 2025-08-29 | 9,050.00 | 9,075.00 | 8,925.00 | 8,975.00 | 0.2M |
| 2025-08-28 | 9,050.00 | 9,075.00 | 9,025.00 | 9,050.00 | 0.0M |
| 2025-08-27 | 9,100.00 | 9,150.00 | 9,050.00 | 9,050.00 | 0.0M |
| 2025-08-26 | 9,075.00 | 9,100.00 | 9,050.00 | 9,050.00 | 0.1M |
| 2025-08-25 | 9,125.00 | 9,150.00 | 9,050.00 | 9,075.00 | 0.1M |
| 2025-08-22 | 9,150.00 | 9,150.00 | 9,100.00 | 9,125.00 | 0.1M |
| 2025-08-21 | 9,150.00 | 9,150.00 | 9,100.00 | 9,125.00 | 0.0M |
| 2025-08-20 | 9,075.00 | 9,150.00 | 9,075.00 | 9,150.00 | 0.1M |
| 2025-08-19 | 9,050.00 | 9,125.00 | 9,025.00 | 9,075.00 | 0.1M |
| 2025-08-15 | 9,125.00 | 9,125.00 | 9,050.00 | 9,050.00 | 0.0M |
| 2025-08-14 | 9,100.00 | 9,150.00 | 9,100.00 | 9,125.00 | 0.0M |
| 2025-08-13 | 9,075.00 | 9,175.00 | 9,075.00 | 9,100.00 | 0.1M |
| 2025-08-12 | 9,050.00 | 9,075.00 | 9,025.00 | 9,050.00 | 0.1M |
| 2025-08-11 | 9,050.00 | 9,050.00 | 9,025.00 | 9,050.00 | 0.1M |
| 2025-08-08 | 9,025.00 | 9,075.00 | 9,000.00 | 9,050.00 | 0.0M |
| 2025-08-07 | 9,050.00 | 9,075.00 | 9,000.00 | 9,025.00 | 0.1M |
| 2025-08-06 | 9,050.00 | 9,075.00 | 9,025.00 | 9,050.00 | 0.0M |
| 2025-08-05 | 9,050.00 | 9,125.00 | 9,000.00 | 9,050.00 | 0.0M |
| 2025-08-04 | 9,100.00 | 9,100.00 | 8,975.00 | 9,000.00 | 0.1M |
| 2025-08-01 | 9,075.00 | 9,125.00 | 9,075.00 | 9,100.00 | 0.1M |
| 2025-07-31 | 9,175.00 | 9,200.00 | 9,050.00 | 9,075.00 | 0.1M |
| 2025-07-30 | 9,150.00 | 9,175.00 | 9,100.00 | 9,175.00 | 0.1M |
| 2025-07-29 | 9,100.00 | 9,200.00 | 9,100.00 | 9,150.00 | 0.0M |
| 2025-07-28 | 9,100.00 | 9,150.00 | 9,050.00 | 9,125.00 | 0.0M |
| 2025-07-25 | 9,100.00 | 9,100.00 | 9,050.00 | 9,100.00 | 0.1M |
| 2025-07-24 | 9,150.00 | 9,200.00 | 9,100.00 | 9,100.00 | 0.1M |
| 2025-07-23 | 9,150.00 | 9,150.00 | 9,050.00 | 9,125.00 | 0.0M |
| 2025-07-22 | 9,125.00 | 9,175.00 | 9,050.00 | 9,100.00 | 0.1M |
| 2025-07-21 | 9,225.00 | 9,300.00 | 9,125.00 | 9,125.00 | 0.0M |
| 2025-07-18 | 9,350.00 | 9,350.00 | 9,200.00 | 9,225.00 | 0.0M |
| 2025-07-17 | 9,325.00 | 9,350.00 | 9,250.00 | 9,300.00 | 0.1M |
| 2025-07-16 | 9,200.00 | 9,325.00 | 9,200.00 | 9,300.00 | 0.2M |
| 2025-07-15 | 9,125.00 | 9,200.00 | 9,025.00 | 9,175.00 | 0.1M |
| 2025-07-14 | 9,125.00 | 9,175.00 | 9,100.00 | 9,125.00 | 0.0M |
| 2025-07-11 | 9,100.00 | 9,200.00 | 9,075.00 | 9,125.00 | 0.1M |
| 2025-07-10 | 9,150.00 | 9,150.00 | 9,050.00 | 9,100.00 | 0.0M |
| 2025-07-09 | 9,050.00 | 9,200.00 | 9,050.00 | 9,100.00 | 0.1M |
| 2025-07-08 | 9,075.00 | 9,075.00 | 8,975.00 | 9,050.00 | 0.0M |
| 2025-07-07 | 9,150.00 | 9,200.00 | 8,975.00 | 9,075.00 | 0.1M |
| 2025-07-04 | 9,000.00 | 9,250.00 | 8,950.00 | 9,125.00 | 0.1M |
| 2025-07-03 | 8,850.00 | 8,900.00 | 8,825.00 | 8,900.00 | 0.1M |
| 2025-07-02 | 8,850.00 | 8,900.00 | 8,775.00 | 8,850.00 | 0.2M |
| 2025-07-01 | 8,850.00 | 8,900.00 | 8,775.00 | 8,850.00 | 0.0M |
| 2025-06-30 | 8,875.00 | 8,875.00 | 8,800.00 | 8,825.00 | 0.0M |
| 2025-06-26 | 8,850.00 | 8,925.00 | 8,800.00 | 8,875.00 | 0.1M |
| 2025-06-25 | 8,850.00 | 8,850.00 | 8,800.00 | 8,800.00 | 0.0M |
| 2025-06-24 | 8,775.00 | 8,875.00 | 8,775.00 | 8,850.00 | 0.0M |
| 2025-06-23 | 8,800.00 | 8,800.00 | 8,700.00 | 8,750.00 | 0.1M |
| 2025-06-20 | 8,825.00 | 8,825.00 | 8,725.00 | 8,825.00 | 0.1M |
| 2025-06-19 | 8,975.00 | 8,975.00 | 8,650.00 | 8,850.00 | 0.2M |
| 2025-06-18 | 9,000.00 | 9,025.00 | 8,925.00 | 8,975.00 | 0.1M |
| 2025-06-17 | 9,000.00 | 9,025.00 | 8,975.00 | 9,000.00 | 0.1M |
| 2025-06-16 | 9,025.00 | 9,050.00 | 8,950.00 | 9,000.00 | 0.1M |
| 2025-06-13 | 9,000.00 | 9,000.00 | 8,900.00 | 8,975.00 | 0.1M |
| 2025-06-12 | 9,000.00 | 9,100.00 | 9,000.00 | 9,000.00 | 0.0M |
| 2025-06-11 | 8,950.00 | 9,100.00 | 8,950.00 | 9,000.00 | 0.0M |
| 2025-06-10 | 9,000.00 | 9,050.00 | 8,950.00 | 8,975.00 | 0.0M |
| 2025-06-05 | 8,875.00 | 9,050.00 | 8,875.00 | 9,000.00 | 0.1M |
| 2025-06-04 | 8,875.00 | 8,925.00 | 8,850.00 | 8,875.00 | 0.0M |
| 2025-06-03 | 8,925.00 | 8,950.00 | 8,850.00 | 8,875.00 | 0.1M |
| 2025-06-02 | 9,025.00 | 9,125.00 | 8,900.00 | 8,925.00 | 0.1M |
| 2025-05-28 | 9,200.00 | 9,200.00 | 8,975.00 | 9,025.00 | 0.4M |
| 2025-05-27 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 0.3M |
| 2025-05-26 | 8,925.00 | 9,075.00 | 8,925.00 | 9,075.00 | 0.3M |
| 2025-05-23 | 8,900.00 | 8,925.00 | 8,875.00 | 8,900.00 | 0.1M |
| 2025-05-22 | 8,875.00 | 8,900.00 | 8,850.00 | 8,900.00 | 0.1M |
| 2025-05-21 | 8,925.00 | 8,950.00 | 8,850.00 | 8,875.00 | 0.1M |
| 2025-05-20 | 8,925.00 | 8,950.00 | 8,800.00 | 8,900.00 | 0.1M |
| 2025-05-19 | 8,850.00 | 8,925.00 | 8,775.00 | 8,925.00 | 0.1M |
| 2025-05-16 | 8,850.00 | 8,850.00 | 8,775.00 | 8,850.00 | 0.1M |
| 2025-05-15 | 8,800.00 | 8,925.00 | 8,725.00 | 8,825.00 | 0.2M |
| 2025-05-14 | 8,800.00 | 8,900.00 | 8,750.00 | 8,775.00 | 0.1M |
| 2025-05-09 | 8,900.00 | 8,900.00 | 8,725.00 | 8,750.00 | 0.1M |
| 2025-05-08 | 8,900.00 | 8,925.00 | 8,725.00 | 8,775.00 | 0.3M |
| 2025-05-07 | 8,850.00 | 8,925.00 | 8,825.00 | 8,900.00 | 0.2M |
| 2025-05-06 | 8,900.00 | 8,925.00 | 8,825.00 | 8,850.00 | 0.0M |
| 2025-05-05 | 8,975.00 | 9,000.00 | 8,800.00 | 8,900.00 | 0.1M |
| 2025-05-02 | 9,000.00 | 9,075.00 | 8,900.00 | 8,950.00 | 0.2M |
| 2025-04-30 | 10,400.00 | 10,400.00 | 8,750.00 | 8,850.00 | 1.6M |
| 2025-04-29 | 8,675.00 | 8,700.00 | 8,650.00 | 8,675.00 | 0.1M |
| 2025-04-28 | 8,650.00 | 8,700.00 | 8,600.00 | 8,675.00 | 0.1M |
| 2025-04-25 | 8,600.00 | 8,650.00 | 8,525.00 | 8,600.00 | 0.1M |
| 2025-04-24 | 8,625.00 | 8,650.00 | 8,550.00 | 8,550.00 | 0.1M |
| 2025-04-23 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 0.1M |
| 2025-04-22 | 8,450.00 | 8,500.00 | 8,400.00 | 8,500.00 | 0.0M |
| 2025-04-21 | 8,450.00 | 8,575.00 | 8,400.00 | 8,450.00 | 0.1M |
| 2025-04-17 | 8,575.00 | 8,575.00 | 8,400.00 | 8,450.00 | 0.2M |
| 2025-04-16 | 8,650.00 | 8,675.00 | 8,525.00 | 8,550.00 | 0.1M |
| 2025-04-15 | 8,725.00 | 8,800.00 | 8,650.00 | 8,650.00 | 0.2M |
| 2025-04-14 | 8,725.00 | 8,825.00 | 8,600.00 | 8,700.00 | 0.5M |
| 2025-04-11 | 9,125.00 | 9,300.00 | 9,100.00 | 9,275.00 | 0.3M |
| 2025-04-10 | 9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 0.3M |
| 2025-04-09 | 8,875.00 | 9,050.00 | 8,875.00 | 8,925.00 | 0.2M |
| 2025-04-08 | 9,075.00 | 9,075.00 | 8,725.00 | 8,850.00 | 0.3M |
| 2025-03-27 | 9,000.00 | 9,225.00 | 9,000.00 | 9,200.00 | 0.1M |
| 2025-03-26 | 8,950.00 | 9,100.00 | 8,925.00 | 8,925.00 | 0.1M |
| 2025-03-25 | 8,800.00 | 9,050.00 | 8,700.00 | 8,950.00 | 0.1M |
| 2025-03-24 | 8,850.00 | 8,850.00 | 8,625.00 | 8,800.00 | 0.0M |
| 2025-03-21 | 8,950.00 | 9,000.00 | 8,825.00 | 8,850.00 | 0.1M |
| 2025-03-20 | 8,800.00 | 8,975.00 | 8,800.00 | 8,975.00 | 0.1M |
| 2025-03-19 | 8,800.00 | 8,875.00 | 8,700.00 | 8,750.00 | 0.1M |
| 2025-03-18 | 8,875.00 | 8,875.00 | 8,600.00 | 8,800.00 | 0.1M |
| 2025-03-17 | 9,000.00 | 9,000.00 | 8,825.00 | 8,825.00 | 0.1M |
| 2025-03-14 | 9,000.00 | 9,000.00 | 8,875.00 | 8,875.00 | 0.0M |
| 2025-03-13 | 8,950.00 | 9,000.00 | 8,900.00 | 9,000.00 | 0.0M |
| 2025-03-12 | 8,850.00 | 9,050.00 | 8,850.00 | 8,950.00 | 0.0M |
| 2025-03-11 | 8,900.00 | 9,100.00 | 8,850.00 | 8,850.00 | 0.1M |
| 2025-03-10 | 8,975.00 | 9,000.00 | 8,775.00 | 8,875.00 | 0.0M |
| 2025-03-07 | 9,025.00 | 9,075.00 | 8,950.00 | 9,000.00 | 0.1M |
| 2025-03-06 | 9,125.00 | 9,125.00 | 8,975.00 | 9,000.00 | 0.1M |
| 2025-03-05 | 8,875.00 | 9,100.00 | 8,875.00 | 9,075.00 | 0.1M |
| 2025-03-04 | 8,875.00 | 8,900.00 | 8,800.00 | 8,875.00 | 0.0M |
| 2025-03-03 | 8,775.00 | 8,975.00 | 8,700.00 | 8,875.00 | 0.1M |
| 2025-02-28 | 8,975.00 | 8,975.00 | 8,725.00 | 8,775.00 | 0.1M |
| 2025-02-27 | 9,100.00 | 9,125.00 | 8,900.00 | 8,975.00 | 0.1M |
| 2025-02-26 | 9,175.00 | 9,200.00 | 9,050.00 | 9,100.00 | 0.1M |
| 2025-02-25 | 9,225.00 | 9,225.00 | 9,000.00 | 9,075.00 | 0.1M |
| 2025-02-24 | 9,250.00 | 9,275.00 | 9,200.00 | 9,225.00 | 0.0M |
| 2025-02-21 | 9,275.00 | 9,350.00 | 9,250.00 | 9,275.00 | 0.0M |
| 2025-02-20 | 9,275.00 | 9,325.00 | 9,225.00 | 9,250.00 | 0.0M |
| 2025-02-19 | 9,275.00 | 9,375.00 | 9,250.00 | 9,275.00 | 0.1M |
| 2025-02-18 | 9,350.00 | 9,400.00 | 9,250.00 | 9,250.00 | 0.2M |
| 2025-02-17 | 9,475.00 | 9,475.00 | 9,300.00 | 9,300.00 | 0.3M |
| 2025-02-14 | 9,625.00 | 9,675.00 | 9,400.00 | 9,525.00 | 0.1M |
| 2025-02-13 | 9,625.00 | 9,750.00 | 9,500.00 | 9,625.00 | 0.0M |
| 2025-02-12 | 9,550.00 | 9,625.00 | 9,500.00 | 9,500.00 | 0.1M |
| 2025-02-11 | 9,575.00 | 9,625.00 | 9,550.00 | 9,600.00 | 0.0M |
| 2025-02-10 | 9,725.00 | 9,750.00 | 9,500.00 | 9,575.00 | 0.1M |
| 2025-02-07 | 9,725.00 | 9,750.00 | 9,675.00 | 9,750.00 | 0.0M |
| 2025-02-06 | 9,825.00 | 9,900.00 | 9,725.00 | 9,725.00 | 0.1M |
| 2025-02-05 | 9,800.00 | 9,900.00 | 9,800.00 | 9,825.00 | 0.0M |
| 2025-02-04 | 9,775.00 | 9,800.00 | 9,750.00 | 9,775.00 | 0.0M |
| 2025-02-03 | 9,800.00 | 9,800.00 | 9,700.00 | 9,775.00 | 0.1M |
| 2025-01-31 | 9,800.00 | 9,800.00 | 9,725.00 | 9,800.00 | 0.1M |
| 2025-01-30 | 9,875.00 | 9,875.00 | 9,750.00 | 9,800.00 | 0.0M |
| 2025-01-24 | 9,850.00 | 10,000.00 | 9,850.00 | 9,875.00 | 0.1M |
| 2025-01-23 | 9,675.00 | 9,850.00 | 9,675.00 | 9,800.00 | 0.0M |
| 2025-01-22 | 9,700.00 | 9,700.00 | 9,650.00 | 9,675.00 | 0.1M |
| 2025-01-21 | 9,700.00 | 9,700.00 | 9,650.00 | 9,700.00 | 0.0M |
| 2025-01-20 | 9,700.00 | 9,750.00 | 9,600.00 | 9,700.00 | 0.1M |
| 2025-01-17 | 9,750.00 | 9,750.00 | 9,575.00 | 9,700.00 | 0.0M |
| 2025-01-16 | 9,600.00 | 9,800.00 | 9,525.00 | 9,600.00 | 0.1M |
| 2025-01-15 | 9,550.00 | 9,575.00 | 9,475.00 | 9,525.00 | 0.1M |
| 2025-01-14 | 9,575.00 | 9,575.00 | 9,475.00 | 9,525.00 | 0.1M |
| 2025-01-13 | 9,675.00 | 9,700.00 | 9,500.00 | 9,575.00 | 0.2M |
| 2025-01-10 | 9,725.00 | 9,725.00 | 9,675.00 | 9,700.00 | 0.0M |
| 2025-01-09 | 9,750.00 | 9,800.00 | 9,700.00 | 9,750.00 | 0.0M |
| 2025-01-08 | 9,800.00 | 9,825.00 | 9,725.00 | 9,750.00 | 0.0M |
| 2025-01-07 | 9,775.00 | 9,800.00 | 9,725.00 | 9,800.00 | 0.1M |
| 2025-01-06 | 9,875.00 | 9,875.00 | 9,775.00 | 9,775.00 | 0.1M |
| 2025-01-03 | 9,875.00 | 9,875.00 | 9,800.00 | 9,875.00 | 0.0M |
| 2025-01-02 | 9,850.00 | 9,925.00 | 9,825.00 | 9,825.00 | 0.1M |