| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
870.00 |
870.00 |
865.00 |
865.00 |
0.7K |
| 09:05 |
877.00 |
877.00 |
877.00 |
877.00 |
0.2K |
| 09:15 |
870.00 |
870.00 |
870.00 |
870.00 |
0.2K |
| 09:30 |
870.00 |
870.00 |
870.00 |
870.00 |
0.1K |
| 09:45 |
869.00 |
870.00 |
869.00 |
870.00 |
0.5K |
| 09:55 |
870.00 |
870.00 |
866.00 |
866.00 |
0.2K |
| 10:00 |
866.00 |
866.00 |
865.00 |
865.00 |
0.7K |
| 10:05 |
865.00 |
870.00 |
865.00 |
870.00 |
0.8K |
| 10:10 |
864.00 |
865.00 |
864.00 |
865.00 |
0.2K |
| 10:15 |
864.00 |
864.00 |
864.00 |
864.00 |
1.1K |
| 10:20 |
864.00 |
864.00 |
864.00 |
864.00 |
0.2K |
| 11:15 |
868.00 |
868.00 |
868.00 |
868.00 |
0.1K |
| 12:30 |
865.00 |
865.00 |
865.00 |
865.00 |
0.3K |
| 12:35 |
865.00 |
865.00 |
865.00 |
865.00 |
0.1K |
| 12:40 |
866.00 |
866.00 |
866.00 |
866.00 |
0.1K |
| 13:20 |
870.00 |
870.00 |
870.00 |
870.00 |
0.1K |
| 13:45 |
869.00 |
869.00 |
869.00 |
869.00 |
0.3K |
| 13:50 |
868.00 |
868.00 |
868.00 |
868.00 |
0.1K |
| 13:55 |
870.00 |
870.00 |
870.00 |
870.00 |
0.1K |
| 14:15 |
866.00 |
866.00 |
866.00 |
866.00 |
0.4K |
| 14:25 |
866.00 |
866.00 |
866.00 |
866.00 |
0.2K |
| 14:30 |
871.00 |
871.00 |
871.00 |
871.00 |
1.1K |
| 14:35 |
865.00 |
865.00 |
865.00 |
865.00 |
0.2K |
| 14:45 |
866.00 |
866.00 |
866.00 |
866.00 |
0.1K |
| 14:55 |
865.00 |
865.00 |
864.00 |
864.00 |
0.7K |
| 15:00 |
864.00 |
864.00 |
864.00 |
864.00 |
0.1K |
| 15:05 |
863.00 |
865.00 |
863.00 |
865.00 |
0.8K |
| 15:10 |
862.00 |
869.00 |
862.00 |
862.00 |
2.3K |
| 15:15 |
862.00 |
862.00 |
861.00 |
861.00 |
0.5K |
| 15:20 |
865.00 |
865.00 |
860.00 |
860.00 |
1.0K |
| 15:30 |
860.00 |
860.00 |
860.00 |
860.00 |
1.4K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
870.00 |
877.00 |
860.00 |
860.00 |
0.0M |
| 2025-09-25 |
880.00 |
920.00 |
865.00 |
870.00 |
0.0M |
| 2025-09-24 |
899.00 |
900.00 |
880.00 |
880.00 |
0.0M |
| 2025-09-22 |
900.00 |
909.00 |
888.00 |
899.00 |
0.0M |
| 2025-09-19 |
909.00 |
939.00 |
896.00 |
900.00 |
0.0M |
| 2025-09-18 |
895.00 |
935.00 |
893.00 |
903.00 |
0.0M |
| 2025-09-17 |
906.00 |
916.00 |
893.00 |
893.00 |
0.0M |
| 2025-09-16 |
911.00 |
922.00 |
903.00 |
910.00 |
0.0M |
| 2025-09-12 |
964.00 |
1,005.00 |
926.00 |
926.00 |
0.1M |
| 2025-09-11 |
961.00 |
1,050.00 |
942.00 |
978.00 |
0.2M |
| 2025-09-10 |
902.00 |
1,037.00 |
889.00 |
976.00 |
0.4M |
| 2025-09-09 |
900.00 |
900.00 |
886.00 |
887.00 |
0.0M |
| 2025-09-08 |
925.00 |
934.00 |
877.00 |
885.00 |
0.0M |
| 2025-09-05 |
876.00 |
989.00 |
876.00 |
930.00 |
0.3M |
| 2025-09-04 |
865.00 |
876.00 |
864.00 |
871.00 |
0.0M |
| 2025-09-03 |
868.00 |
870.00 |
860.00 |
865.00 |
0.0M |
| 2025-09-02 |
868.00 |
868.00 |
862.00 |
868.00 |
0.0M |
| 2025-09-01 |
863.00 |
870.00 |
858.00 |
863.00 |
0.0M |
| 2025-08-29 |
863.00 |
870.00 |
858.00 |
863.00 |
0.0M |
| 2025-08-28 |
868.00 |
869.00 |
860.00 |
860.00 |
0.0M |
| 2025-08-27 |
876.00 |
879.00 |
863.00 |
866.00 |
0.0M |
| 2025-08-26 |
872.00 |
894.00 |
866.00 |
878.00 |
0.0M |
| 2025-08-25 |
863.00 |
873.00 |
860.00 |
866.00 |
0.0M |
| 2025-08-22 |
876.00 |
876.00 |
865.00 |
865.00 |
0.0M |
| 2025-08-21 |
866.00 |
880.00 |
863.00 |
870.00 |
0.0M |
| 2025-08-20 |
865.00 |
952.00 |
860.00 |
860.00 |
0.2M |
| 2025-08-19 |
871.00 |
873.00 |
861.00 |
864.00 |
0.0M |
| 2025-08-18 |
853.00 |
875.00 |
845.00 |
864.00 |
0.0M |
| 2025-08-15 |
895.00 |
895.00 |
843.00 |
850.00 |
0.1M |
| 2025-08-14 |
922.00 |
930.00 |
890.00 |
895.00 |
0.0M |
| 2025-08-13 |
901.00 |
1,028.00 |
889.00 |
922.00 |
0.3M |
| 2025-08-12 |
1,175.00 |
1,505.00 |
905.00 |
905.00 |
0.5M |
| 2025-08-08 |
1,156.00 |
1,365.00 |
1,012.00 |
1,205.00 |
0.4M |
| 2025-08-07 |
972.00 |
1,204.00 |
923.00 |
1,204.00 |
0.1M |
| 2025-08-06 |
979.00 |
1,076.00 |
965.00 |
1,002.00 |
0.2M |
| 2025-08-05 |
785.00 |
934.00 |
785.00 |
934.00 |
0.2M |
| 2025-08-04 |
802.00 |
802.00 |
779.00 |
784.00 |
0.0M |
| 2025-08-01 |
806.00 |
812.00 |
806.00 |
807.00 |
0.0M |
| 2025-07-31 |
809.00 |
809.00 |
806.00 |
806.00 |
0.0M |
| 2025-07-30 |
800.00 |
816.00 |
800.00 |
809.00 |
0.0M |
| 2025-07-29 |
796.00 |
821.00 |
793.00 |
805.00 |
0.0M |
| 2025-07-28 |
794.00 |
800.00 |
794.00 |
796.00 |
0.0M |
| 2025-07-25 |
791.00 |
793.00 |
787.00 |
793.00 |
0.0M |
| 2025-07-24 |
794.00 |
798.00 |
789.00 |
790.00 |
0.0M |
| 2025-07-23 |
791.00 |
795.00 |
777.00 |
785.00 |
0.0M |
| 2025-07-22 |
780.00 |
791.00 |
775.00 |
791.00 |
0.0M |
| 2025-07-18 |
779.00 |
780.00 |
777.00 |
780.00 |
0.0M |
| 2025-07-17 |
780.00 |
785.00 |
775.00 |
783.00 |
0.0M |
| 2025-07-16 |
784.00 |
784.00 |
777.00 |
780.00 |
0.0M |
| 2025-07-15 |
781.00 |
781.00 |
775.00 |
779.00 |
0.0M |
| 2025-07-14 |
777.00 |
784.00 |
777.00 |
780.00 |
0.0M |
| 2025-07-11 |
780.00 |
783.00 |
776.00 |
776.00 |
0.0M |
| 2025-07-10 |
792.00 |
792.00 |
780.00 |
781.00 |
0.0M |
| 2025-07-09 |
786.00 |
819.00 |
779.00 |
797.00 |
0.0M |
| 2025-07-08 |
776.00 |
780.00 |
775.00 |
779.00 |
0.0M |
| 2025-07-07 |
776.00 |
780.00 |
776.00 |
776.00 |
0.0M |
| 2025-07-04 |
780.00 |
780.00 |
776.00 |
776.00 |
0.0M |
| 2025-07-03 |
780.00 |
780.00 |
776.00 |
780.00 |
0.0M |
| 2025-07-02 |
775.00 |
780.00 |
775.00 |
780.00 |
0.0M |
| 2025-07-01 |
777.00 |
780.00 |
775.00 |
780.00 |
0.0M |
| 2025-06-30 |
778.00 |
785.00 |
777.00 |
777.00 |
0.0M |
| 2025-06-27 |
774.00 |
785.00 |
774.00 |
778.00 |
0.0M |
| 2025-06-26 |
775.00 |
779.00 |
775.00 |
777.00 |
0.0M |
| 2025-06-25 |
780.00 |
781.00 |
779.00 |
779.00 |
0.0M |
| 2025-06-24 |
785.00 |
785.00 |
779.00 |
780.00 |
0.0M |
| 2025-06-23 |
787.00 |
787.00 |
785.00 |
785.00 |
0.0M |
| 2025-06-20 |
785.00 |
787.00 |
780.00 |
787.00 |
0.0M |
| 2025-06-19 |
772.00 |
792.00 |
772.00 |
785.00 |
0.0M |
| 2025-06-18 |
780.00 |
780.00 |
771.00 |
771.00 |
0.0M |
| 2025-06-17 |
778.00 |
778.00 |
773.00 |
773.00 |
0.0M |
| 2025-06-16 |
773.00 |
778.00 |
771.00 |
778.00 |
0.0M |
| 2025-06-13 |
773.00 |
779.00 |
771.00 |
773.00 |
0.0M |
| 2025-06-12 |
775.00 |
782.00 |
763.00 |
775.00 |
0.0M |
| 2025-06-11 |
776.00 |
786.00 |
776.00 |
776.00 |
0.0M |
| 2025-06-10 |
773.00 |
775.00 |
770.00 |
775.00 |
0.0M |
| 2025-06-09 |
773.00 |
784.00 |
773.00 |
773.00 |
0.0M |
| 2025-06-06 |
778.00 |
778.00 |
773.00 |
773.00 |
0.0M |
| 2025-06-05 |
772.00 |
779.00 |
772.00 |
774.00 |
0.0M |
| 2025-06-04 |
780.00 |
786.00 |
774.00 |
775.00 |
0.0M |
| 2025-06-03 |
776.00 |
778.00 |
776.00 |
776.00 |
0.0M |
| 2025-06-02 |
782.00 |
788.00 |
776.00 |
776.00 |
0.0M |
| 2025-05-30 |
779.00 |
788.00 |
779.00 |
788.00 |
0.0M |
| 2025-05-29 |
781.00 |
784.00 |
777.00 |
780.00 |
0.0M |
| 2025-05-28 |
784.00 |
784.00 |
780.00 |
780.00 |
0.0M |
| 2025-05-27 |
784.00 |
792.00 |
780.00 |
780.00 |
0.0M |
| 2025-05-26 |
781.00 |
798.00 |
781.00 |
787.00 |
0.0M |
| 2025-05-23 |
786.00 |
787.00 |
781.00 |
781.00 |
0.0M |
| 2025-05-22 |
783.00 |
796.00 |
781.00 |
791.00 |
0.0M |
| 2025-05-21 |
799.00 |
800.00 |
791.00 |
791.00 |
0.0M |
| 2025-05-20 |
794.00 |
802.00 |
790.00 |
799.00 |
0.0M |
| 2025-05-19 |
801.00 |
801.00 |
794.00 |
794.00 |
0.0M |
| 2025-05-16 |
802.00 |
802.00 |
800.00 |
801.00 |
0.0M |
| 2025-05-15 |
792.00 |
806.00 |
790.00 |
794.00 |
0.0M |
| 2025-05-14 |
807.00 |
812.00 |
801.00 |
807.00 |
0.0M |
| 2025-05-13 |
800.00 |
811.00 |
800.00 |
805.00 |
0.0M |
| 2025-05-12 |
811.00 |
814.00 |
801.00 |
802.00 |
0.0M |
| 2025-05-09 |
799.00 |
800.00 |
795.00 |
800.00 |
0.0M |
| 2025-05-08 |
796.00 |
799.00 |
796.00 |
799.00 |
0.0M |
| 2025-05-07 |
793.00 |
815.00 |
793.00 |
799.00 |
0.0M |
| 2025-05-02 |
796.00 |
797.00 |
791.00 |
791.00 |
0.0M |
| 2025-05-01 |
801.00 |
805.00 |
795.00 |
796.00 |
0.0M |
| 2025-04-30 |
801.00 |
805.00 |
801.00 |
802.00 |
0.0M |
| 2025-04-28 |
801.00 |
808.00 |
801.00 |
802.00 |
0.0M |
| 2025-04-25 |
796.00 |
798.00 |
796.00 |
798.00 |
0.0M |
| 2025-04-24 |
785.00 |
795.00 |
785.00 |
792.00 |
0.0M |
| 2025-04-23 |
763.00 |
782.00 |
763.00 |
782.00 |
0.0M |
| 2025-04-22 |
757.00 |
769.00 |
752.00 |
769.00 |
0.0M |
| 2025-04-21 |
759.00 |
761.00 |
756.00 |
757.00 |
0.0M |
| 2025-04-18 |
761.00 |
761.00 |
752.00 |
759.00 |
0.0M |
| 2025-04-17 |
752.00 |
763.00 |
752.00 |
761.00 |
0.0M |
| 2025-04-16 |
759.00 |
765.00 |
751.00 |
752.00 |
0.0M |
| 2025-04-15 |
754.00 |
768.00 |
754.00 |
758.00 |
0.0M |
| 2025-04-14 |
764.00 |
769.00 |
764.00 |
767.00 |
0.0M |
| 2025-04-11 |
752.00 |
752.00 |
735.00 |
743.00 |
0.0M |
| 2025-04-10 |
749.00 |
763.00 |
740.00 |
755.00 |
0.0M |
| 2025-04-09 |
719.00 |
739.00 |
713.00 |
739.00 |
0.0M |
| 2025-04-08 |
752.00 |
755.00 |
725.00 |
731.00 |
0.0M |
| 2025-04-07 |
667.00 |
707.00 |
663.00 |
687.00 |
0.0M |
| 2025-04-04 |
773.00 |
774.00 |
735.00 |
747.00 |
0.0M |
| 2025-04-03 |
810.00 |
810.00 |
785.00 |
796.00 |
0.0M |
| 2025-04-02 |
812.00 |
824.00 |
812.00 |
817.00 |
0.0M |
| 2025-04-01 |
861.00 |
861.00 |
810.00 |
812.00 |
0.0M |
| 2025-03-31 |
876.00 |
879.00 |
861.00 |
861.00 |
0.0M |
| 2025-03-28 |
896.00 |
901.00 |
891.00 |
891.00 |
0.0M |
| 2025-03-27 |
1,065.00 |
1,065.00 |
1,031.00 |
1,031.00 |
0.0M |
| 2025-03-26 |
1,020.00 |
1,062.00 |
1,020.00 |
1,044.00 |
0.0M |
| 2025-03-25 |
1,074.00 |
1,076.00 |
1,011.00 |
1,020.00 |
0.0M |
| 2025-03-24 |
1,093.00 |
1,096.00 |
1,062.00 |
1,070.00 |
0.0M |
| 2025-03-21 |
1,098.00 |
1,098.00 |
1,085.00 |
1,089.00 |
0.0M |
| 2025-03-19 |
1,100.00 |
1,100.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2025-03-18 |
1,082.00 |
1,093.00 |
1,070.00 |
1,088.00 |
0.0M |
| 2025-03-17 |
1,068.00 |
1,077.00 |
1,060.00 |
1,070.00 |
0.0M |
| 2025-03-14 |
1,052.00 |
1,060.00 |
1,052.00 |
1,056.00 |
0.0M |
| 2025-03-13 |
1,050.00 |
1,055.00 |
1,050.00 |
1,050.00 |
0.0M |
| 2025-03-12 |
1,044.00 |
1,050.00 |
1,044.00 |
1,050.00 |
0.0M |
| 2025-03-11 |
1,049.00 |
1,049.00 |
1,041.00 |
1,044.00 |
0.0M |
| 2025-03-10 |
1,040.00 |
1,047.00 |
1,039.00 |
1,042.00 |
0.0M |
| 2025-03-07 |
1,046.00 |
1,046.00 |
1,038.00 |
1,040.00 |
0.0M |
| 2025-03-06 |
1,043.00 |
1,049.00 |
1,036.00 |
1,042.00 |
0.0M |
| 2025-03-05 |
1,033.00 |
1,036.00 |
1,032.00 |
1,036.00 |
0.0M |
| 2025-03-04 |
1,036.00 |
1,036.00 |
1,026.00 |
1,032.00 |
0.0M |
| 2025-03-03 |
1,035.00 |
1,035.00 |
1,019.00 |
1,025.00 |
0.0M |
| 2025-02-28 |
1,032.00 |
1,032.00 |
1,015.00 |
1,015.00 |
0.0M |
| 2025-02-27 |
1,027.00 |
1,031.00 |
1,015.00 |
1,015.00 |
0.0M |
| 2025-02-26 |
1,012.00 |
1,028.00 |
1,012.00 |
1,014.00 |
0.0M |
| 2025-02-25 |
1,024.00 |
1,032.00 |
1,008.00 |
1,012.00 |
0.0M |
| 2025-02-21 |
1,036.00 |
1,037.00 |
1,024.00 |
1,024.00 |
0.0M |
| 2025-02-20 |
1,039.00 |
1,041.00 |
1,030.00 |
1,036.00 |
0.0M |
| 2025-02-19 |
1,027.00 |
1,044.00 |
1,021.00 |
1,034.00 |
0.0M |
| 2025-02-18 |
977.00 |
1,027.00 |
972.00 |
1,010.00 |
0.0M |
| 2025-02-17 |
1,028.00 |
1,028.00 |
977.00 |
977.00 |
0.0M |
| 2025-02-14 |
915.00 |
915.00 |
908.00 |
909.00 |
0.0M |
| 2025-02-13 |
914.00 |
915.00 |
908.00 |
908.00 |
0.0M |
| 2025-02-12 |
900.00 |
915.00 |
900.00 |
915.00 |
0.0M |
| 2025-02-10 |
893.00 |
900.00 |
892.00 |
899.00 |
0.0M |
| 2025-02-07 |
893.00 |
893.00 |
890.00 |
892.00 |
0.0M |
| 2025-02-06 |
891.00 |
894.00 |
885.00 |
893.00 |
0.0M |
| 2025-02-05 |
888.00 |
890.00 |
880.00 |
888.00 |
0.0M |
| 2025-02-04 |
892.00 |
893.00 |
879.00 |
885.00 |
0.0M |
| 2025-02-03 |
893.00 |
894.00 |
887.00 |
887.00 |
0.0M |
| 2025-01-31 |
893.00 |
893.00 |
888.00 |
892.00 |
0.0M |
| 2025-01-30 |
893.00 |
895.00 |
890.00 |
893.00 |
0.0M |
| 2025-01-29 |
892.00 |
896.00 |
886.00 |
893.00 |
0.0M |
| 2025-01-28 |
890.00 |
894.00 |
881.00 |
884.00 |
0.0M |
| 2025-01-27 |
891.00 |
896.00 |
882.00 |
889.00 |
0.0M |
| 2025-01-24 |
874.00 |
885.00 |
873.00 |
880.00 |
0.0M |
| 2025-01-23 |
871.00 |
880.00 |
852.00 |
873.00 |
0.0M |
| 2025-01-22 |
854.00 |
869.00 |
842.00 |
865.00 |
0.1M |
| 2025-01-21 |
892.00 |
916.00 |
834.00 |
834.00 |
0.2M |
| 2025-01-20 |
893.00 |
893.00 |
893.00 |
893.00 |
0.0M |
| 2025-01-17 |
737.00 |
743.00 |
730.00 |
743.00 |
0.0M |
| 2025-01-16 |
735.00 |
747.00 |
735.00 |
738.00 |
0.0M |
| 2025-01-15 |
752.00 |
794.00 |
727.00 |
735.00 |
0.0M |
| 2025-01-14 |
733.00 |
752.00 |
733.00 |
752.00 |
0.0M |
| 2025-01-10 |
735.00 |
745.00 |
735.00 |
745.00 |
0.0M |
| 2025-01-09 |
734.00 |
743.00 |
734.00 |
735.00 |
0.0M |
| 2025-01-08 |
736.00 |
746.00 |
733.00 |
746.00 |
0.0M |
| 2025-01-07 |
737.00 |
745.00 |
736.00 |
736.00 |
0.0M |
| 2025-01-06 |
726.00 |
737.00 |
726.00 |
737.00 |
0.0M |