| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
1,548.00 |
1,549.00 |
1,548.00 |
1,549.00 |
13.0K |
| 09:05 |
1,549.00 |
1,549.00 |
1,548.00 |
1,549.00 |
1.4K |
| 09:15 |
1,547.00 |
1,547.00 |
1,547.00 |
1,547.00 |
1.0K |
| 09:20 |
1,547.00 |
1,547.00 |
1,547.00 |
1,547.00 |
0.2K |
| 09:30 |
1,549.00 |
1,549.00 |
1,549.00 |
1,549.00 |
2.6K |
| 09:35 |
1,549.00 |
1,549.00 |
1,549.00 |
1,549.00 |
0.1K |
| 09:40 |
1,549.00 |
1,549.00 |
1,549.00 |
1,549.00 |
0.2K |
| 09:50 |
1,550.00 |
1,550.00 |
1,550.00 |
1,550.00 |
0.1K |
| 10:00 |
1,549.00 |
1,549.00 |
1,549.00 |
1,549.00 |
0.1K |
| 10:05 |
1,549.00 |
1,549.00 |
1,549.00 |
1,549.00 |
0.2K |
| 10:20 |
1,548.00 |
1,549.00 |
1,548.00 |
1,549.00 |
0.3K |
| 10:25 |
1,549.00 |
1,549.00 |
1,549.00 |
1,549.00 |
0.3K |
| 10:30 |
1,549.00 |
1,549.00 |
1,549.00 |
1,549.00 |
0.1K |
| 11:10 |
1,549.00 |
1,549.00 |
1,549.00 |
1,549.00 |
0.1K |
| 11:20 |
1,549.00 |
1,549.00 |
1,549.00 |
1,549.00 |
6.5K |
| 11:25 |
1,548.00 |
1,548.00 |
1,548.00 |
1,548.00 |
3.0K |
| 12:30 |
1,548.00 |
1,548.00 |
1,548.00 |
1,548.00 |
3.6K |
| 12:40 |
1,549.00 |
1,549.00 |
1,549.00 |
1,549.00 |
0.2K |
| 12:50 |
1,549.00 |
1,549.00 |
1,549.00 |
1,549.00 |
0.1K |
| 12:55 |
1,549.00 |
1,549.00 |
1,549.00 |
1,549.00 |
0.1K |
| 13:50 |
1,549.00 |
1,549.00 |
1,549.00 |
1,549.00 |
0.3K |
| 14:00 |
1,548.00 |
1,548.00 |
1,548.00 |
1,548.00 |
0.1K |
| 14:35 |
1,548.00 |
1,548.00 |
1,548.00 |
1,548.00 |
0.1K |
| 15:15 |
1,548.00 |
1,548.00 |
1,548.00 |
1,548.00 |
0.2K |
| 15:30 |
1,549.00 |
1,549.00 |
1,549.00 |
1,549.00 |
12.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
1,548.00 |
1,555.00 |
1,548.00 |
1,551.00 |
0.1M |
| 2025-09-25 |
1,547.00 |
1,550.00 |
1,547.00 |
1,549.00 |
0.0M |
| 2025-09-24 |
1,545.00 |
1,550.00 |
1,545.00 |
1,547.00 |
0.1M |
| 2025-09-22 |
1,544.00 |
1,545.00 |
1,544.00 |
1,545.00 |
0.0M |
| 2025-09-19 |
1,543.00 |
1,545.00 |
1,543.00 |
1,545.00 |
0.1M |
| 2025-09-18 |
1,543.00 |
1,544.00 |
1,542.00 |
1,543.00 |
0.1M |
| 2025-09-17 |
1,543.00 |
1,544.00 |
1,543.00 |
1,543.00 |
0.0M |
| 2025-09-16 |
1,543.00 |
1,544.00 |
1,543.00 |
1,544.00 |
0.0M |
| 2025-09-12 |
1,543.00 |
1,545.00 |
1,543.00 |
1,544.00 |
0.0M |
| 2025-09-11 |
1,543.00 |
1,546.00 |
1,543.00 |
1,543.00 |
0.0M |
| 2025-09-10 |
1,543.00 |
1,544.00 |
1,542.00 |
1,544.00 |
0.0M |
| 2025-09-09 |
1,542.00 |
1,544.00 |
1,542.00 |
1,543.00 |
0.0M |
| 2025-09-08 |
1,543.00 |
1,544.00 |
1,541.00 |
1,543.00 |
0.0M |
| 2025-09-05 |
1,542.00 |
1,544.00 |
1,541.00 |
1,543.00 |
0.0M |
| 2025-09-04 |
1,541.00 |
1,544.00 |
1,541.00 |
1,543.00 |
0.0M |
| 2025-09-03 |
1,541.00 |
1,544.00 |
1,541.00 |
1,541.00 |
0.0M |
| 2025-09-02 |
1,541.00 |
1,545.00 |
1,541.00 |
1,541.00 |
0.0M |
| 2025-09-01 |
1,540.00 |
1,543.00 |
1,540.00 |
1,541.00 |
0.0M |
| 2025-08-29 |
1,537.00 |
1,538.00 |
1,537.00 |
1,537.00 |
0.0M |
| 2025-08-28 |
1,537.00 |
1,542.00 |
1,537.00 |
1,540.00 |
0.0M |
| 2025-08-27 |
1,537.00 |
1,540.00 |
1,536.00 |
1,537.00 |
0.0M |
| 2025-08-26 |
1,539.00 |
1,541.00 |
1,538.00 |
1,540.00 |
0.0M |
| 2025-08-25 |
1,536.00 |
1,540.00 |
1,536.00 |
1,540.00 |
0.0M |
| 2025-08-22 |
1,535.00 |
1,540.00 |
1,535.00 |
1,536.00 |
0.0M |
| 2025-08-21 |
1,536.00 |
1,537.00 |
1,535.00 |
1,536.00 |
0.0M |
| 2025-08-20 |
1,536.00 |
1,537.00 |
1,536.00 |
1,537.00 |
0.0M |
| 2025-08-19 |
1,536.00 |
1,537.00 |
1,534.00 |
1,536.00 |
0.0M |
| 2025-08-18 |
1,536.00 |
1,537.00 |
1,535.00 |
1,536.00 |
0.0M |
| 2025-08-15 |
1,536.00 |
1,538.00 |
1,536.00 |
1,536.00 |
0.0M |
| 2025-08-14 |
1,536.00 |
1,537.00 |
1,535.00 |
1,537.00 |
0.0M |
| 2025-08-13 |
1,537.00 |
1,537.00 |
1,535.00 |
1,536.00 |
0.0M |
| 2025-08-12 |
1,536.00 |
1,541.00 |
1,535.00 |
1,540.00 |
0.0M |
| 2025-08-08 |
1,535.00 |
1,538.00 |
1,535.00 |
1,536.00 |
0.0M |
| 2025-08-07 |
1,540.00 |
1,544.00 |
1,536.00 |
1,536.00 |
0.0M |
| 2025-08-06 |
1,540.00 |
1,543.00 |
1,540.00 |
1,543.00 |
0.0M |
| 2025-08-05 |
1,535.00 |
1,545.00 |
1,535.00 |
1,540.00 |
0.0M |
| 2025-08-04 |
1,533.00 |
1,537.00 |
1,533.00 |
1,535.00 |
0.0M |
| 2025-08-01 |
1,532.00 |
1,535.00 |
1,532.00 |
1,534.00 |
0.0M |
| 2025-07-31 |
1,532.00 |
1,535.00 |
1,532.00 |
1,532.00 |
0.0M |
| 2025-07-30 |
1,531.00 |
1,535.00 |
1,531.00 |
1,534.00 |
0.0M |
| 2025-07-29 |
1,532.00 |
1,533.00 |
1,531.00 |
1,532.00 |
0.0M |
| 2025-07-28 |
1,532.00 |
1,537.00 |
1,531.00 |
1,532.00 |
0.0M |
| 2025-07-25 |
1,531.00 |
1,532.00 |
1,530.00 |
1,530.00 |
0.0M |
| 2025-07-24 |
1,532.00 |
1,532.00 |
1,530.00 |
1,530.00 |
0.0M |
| 2025-07-23 |
1,530.00 |
1,532.00 |
1,530.00 |
1,531.00 |
0.0M |
| 2025-07-22 |
1,530.00 |
1,533.00 |
1,530.00 |
1,530.00 |
0.0M |
| 2025-07-18 |
1,531.00 |
1,532.00 |
1,530.00 |
1,530.00 |
0.0M |
| 2025-07-17 |
1,529.00 |
1,531.00 |
1,529.00 |
1,529.00 |
0.0M |
| 2025-07-16 |
1,530.00 |
1,532.00 |
1,529.00 |
1,530.00 |
0.0M |
| 2025-07-15 |
1,532.00 |
1,534.00 |
1,530.00 |
1,530.00 |
0.0M |
| 2025-07-14 |
1,531.00 |
1,533.00 |
1,531.00 |
1,532.00 |
0.0M |
| 2025-07-11 |
1,534.00 |
1,535.00 |
1,531.00 |
1,532.00 |
0.0M |
| 2025-07-10 |
1,531.00 |
1,533.00 |
1,529.00 |
1,530.00 |
0.0M |
| 2025-07-09 |
1,536.00 |
1,536.00 |
1,530.00 |
1,531.00 |
0.0M |
| 2025-07-08 |
1,530.00 |
1,537.00 |
1,530.00 |
1,532.00 |
0.0M |
| 2025-07-07 |
1,533.00 |
1,535.00 |
1,530.00 |
1,530.00 |
0.0M |
| 2025-07-04 |
1,533.00 |
1,539.00 |
1,532.00 |
1,535.00 |
0.0M |
| 2025-07-03 |
1,540.00 |
1,542.00 |
1,533.00 |
1,533.00 |
0.0M |
| 2025-07-02 |
1,528.00 |
1,539.00 |
1,528.00 |
1,538.00 |
0.0M |
| 2025-07-01 |
1,531.00 |
1,535.00 |
1,527.00 |
1,528.00 |
0.1M |
| 2025-06-30 |
1,531.00 |
1,545.00 |
1,529.00 |
1,531.00 |
0.1M |
| 2025-06-27 |
1,544.00 |
1,548.00 |
1,527.00 |
1,535.00 |
0.1M |
| 2025-06-26 |
1,599.00 |
1,599.00 |
1,538.00 |
1,549.00 |
0.2M |
| 2025-06-25 |
1,587.00 |
1,615.00 |
1,570.00 |
1,600.00 |
0.1M |
| 2025-06-24 |
1,582.00 |
1,587.00 |
1,563.00 |
1,573.00 |
0.1M |
| 2025-06-23 |
1,610.00 |
1,639.00 |
1,572.00 |
1,591.00 |
0.5M |
| 2025-06-20 |
1,526.00 |
1,930.00 |
1,526.00 |
1,930.00 |
0.1M |
| 2025-06-19 |
1,525.00 |
1,530.00 |
1,524.00 |
1,530.00 |
0.0M |
| 2025-06-18 |
1,529.00 |
1,530.00 |
1,525.00 |
1,526.00 |
0.0M |
| 2025-06-17 |
1,526.00 |
1,530.00 |
1,525.00 |
1,529.00 |
0.0M |
| 2025-06-16 |
1,530.00 |
1,532.00 |
1,524.00 |
1,525.00 |
0.0M |
| 2025-06-13 |
1,537.00 |
1,542.00 |
1,517.00 |
1,530.00 |
0.1M |
| 2025-06-12 |
1,535.00 |
1,543.00 |
1,530.00 |
1,536.00 |
0.0M |
| 2025-06-11 |
1,530.00 |
1,533.00 |
1,527.00 |
1,528.00 |
0.0M |
| 2025-06-10 |
1,525.00 |
1,538.00 |
1,523.00 |
1,534.00 |
0.0M |
| 2025-06-09 |
1,544.00 |
1,544.00 |
1,521.00 |
1,523.00 |
0.1M |
| 2025-06-06 |
1,581.00 |
1,591.00 |
1,581.00 |
1,590.00 |
0.0M |
| 2025-06-05 |
1,581.00 |
1,598.00 |
1,558.00 |
1,590.00 |
0.1M |
| 2025-06-04 |
1,547.00 |
1,550.00 |
1,540.00 |
1,550.00 |
0.0M |
| 2025-06-03 |
1,547.00 |
1,551.00 |
1,541.00 |
1,550.00 |
0.0M |
| 2025-06-02 |
1,542.00 |
1,547.00 |
1,538.00 |
1,547.00 |
0.0M |
| 2025-05-30 |
1,517.00 |
1,530.00 |
1,517.00 |
1,521.00 |
0.0M |
| 2025-05-29 |
1,516.00 |
1,539.00 |
1,506.00 |
1,533.00 |
0.0M |
| 2025-05-28 |
1,514.00 |
1,523.00 |
1,513.00 |
1,515.00 |
0.0M |
| 2025-05-27 |
1,511.00 |
1,521.00 |
1,493.00 |
1,511.00 |
0.1M |
| 2025-05-26 |
1,528.00 |
1,547.00 |
1,437.00 |
1,485.00 |
0.2M |
| 2025-05-23 |
1,541.00 |
1,541.00 |
1,527.00 |
1,527.00 |
0.0M |
| 2025-05-22 |
1,548.00 |
1,548.00 |
1,535.00 |
1,536.00 |
0.0M |
| 2025-05-21 |
1,532.00 |
1,612.00 |
1,528.00 |
1,550.00 |
0.2M |
| 2025-05-20 |
1,535.00 |
1,539.00 |
1,530.00 |
1,539.00 |
0.0M |
| 2025-05-19 |
1,530.00 |
1,545.00 |
1,526.00 |
1,545.00 |
0.0M |
| 2025-05-16 |
1,527.00 |
1,545.00 |
1,527.00 |
1,529.00 |
0.1M |
| 2025-05-15 |
1,528.00 |
1,531.00 |
1,526.00 |
1,527.00 |
0.0M |
| 2025-05-14 |
1,529.00 |
1,533.00 |
1,522.00 |
1,529.00 |
0.1M |
| 2025-05-13 |
1,528.00 |
1,529.00 |
1,526.00 |
1,528.00 |
0.0M |
| 2025-05-12 |
1,530.00 |
1,531.00 |
1,527.00 |
1,528.00 |
0.0M |
| 2025-05-09 |
1,527.00 |
1,532.00 |
1,527.00 |
1,532.00 |
0.0M |
| 2025-05-08 |
1,532.00 |
1,535.00 |
1,525.00 |
1,530.00 |
0.1M |
| 2025-05-07 |
1,534.00 |
1,540.00 |
1,528.00 |
1,534.00 |
0.1M |
| 2025-05-02 |
1,535.00 |
1,539.00 |
1,532.00 |
1,536.00 |
0.1M |
| 2025-05-01 |
1,534.00 |
1,540.00 |
1,529.00 |
1,539.00 |
0.1M |
| 2025-04-30 |
1,535.00 |
1,550.00 |
1,518.00 |
1,537.00 |
0.3M |
| 2025-04-28 |
1,413.00 |
1,413.00 |
1,413.00 |
1,413.00 |
0.0M |
| 2025-04-25 |
1,128.00 |
1,130.00 |
1,109.00 |
1,113.00 |
0.0M |
| 2025-04-24 |
1,109.00 |
1,129.00 |
1,085.00 |
1,113.00 |
0.0M |
| 2025-04-23 |
1,096.00 |
1,110.00 |
1,096.00 |
1,105.00 |
0.0M |
| 2025-04-22 |
1,067.00 |
1,099.00 |
1,067.00 |
1,094.00 |
0.0M |
| 2025-04-21 |
1,134.00 |
1,220.00 |
1,003.00 |
1,085.00 |
0.2M |
| 2025-04-18 |
1,087.00 |
1,130.00 |
1,087.00 |
1,130.00 |
0.0M |
| 2025-04-17 |
1,077.00 |
1,091.00 |
1,076.00 |
1,090.00 |
0.0M |
| 2025-04-16 |
1,101.00 |
1,101.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2025-04-15 |
1,083.00 |
1,098.00 |
1,076.00 |
1,098.00 |
0.0M |
| 2025-04-14 |
1,074.00 |
1,098.00 |
1,057.00 |
1,080.00 |
0.0M |
| 2025-04-11 |
1,067.00 |
1,077.00 |
1,040.00 |
1,076.00 |
0.0M |
| 2025-04-10 |
1,103.00 |
1,121.00 |
1,078.00 |
1,078.00 |
0.0M |
| 2025-04-09 |
1,017.00 |
1,024.00 |
995.00 |
998.00 |
0.0M |
| 2025-04-08 |
998.00 |
1,075.00 |
985.00 |
1,034.00 |
0.0M |
| 2025-04-07 |
950.00 |
1,002.00 |
926.00 |
968.00 |
0.0M |
| 2025-04-04 |
1,101.00 |
1,101.00 |
974.00 |
1,021.00 |
0.1M |
| 2025-04-03 |
1,130.00 |
1,150.00 |
1,100.00 |
1,109.00 |
0.0M |
| 2025-04-02 |
1,156.00 |
1,169.00 |
1,130.00 |
1,160.00 |
0.0M |
| 2025-04-01 |
1,176.00 |
1,199.00 |
1,160.00 |
1,161.00 |
0.0M |
| 2025-03-31 |
1,193.00 |
1,204.00 |
1,180.00 |
1,188.00 |
0.0M |
| 2025-03-28 |
1,225.00 |
1,225.00 |
1,184.00 |
1,196.00 |
0.0M |
| 2025-03-27 |
1,225.00 |
1,240.00 |
1,218.00 |
1,220.00 |
0.0M |
| 2025-03-26 |
1,238.00 |
1,240.00 |
1,220.00 |
1,231.00 |
0.0M |
| 2025-03-25 |
1,232.00 |
1,232.00 |
1,216.00 |
1,217.00 |
0.0M |
| 2025-03-24 |
1,202.00 |
1,234.00 |
1,201.00 |
1,218.00 |
0.0M |
| 2025-03-21 |
1,207.00 |
1,230.00 |
1,191.00 |
1,200.00 |
0.0M |
| 2025-03-19 |
1,228.00 |
1,234.00 |
1,203.00 |
1,225.00 |
0.0M |
| 2025-03-18 |
1,236.00 |
1,236.00 |
1,228.00 |
1,230.00 |
0.0M |
| 2025-03-17 |
1,226.00 |
1,238.00 |
1,226.00 |
1,228.00 |
0.0M |
| 2025-03-14 |
1,250.00 |
1,250.00 |
1,228.00 |
1,228.00 |
0.0M |
| 2025-03-13 |
1,254.00 |
1,255.00 |
1,223.00 |
1,230.00 |
0.0M |
| 2025-03-12 |
1,249.00 |
1,265.00 |
1,239.00 |
1,239.00 |
0.0M |
| 2025-03-11 |
1,219.00 |
1,257.00 |
1,185.00 |
1,232.00 |
0.0M |
| 2025-03-10 |
1,195.00 |
1,239.00 |
1,172.00 |
1,238.00 |
0.0M |
| 2025-03-07 |
1,216.00 |
1,216.00 |
1,187.00 |
1,194.00 |
0.0M |
| 2025-03-06 |
1,215.00 |
1,228.00 |
1,211.00 |
1,219.00 |
0.0M |
| 2025-03-05 |
1,175.00 |
1,241.00 |
1,175.00 |
1,203.00 |
0.0M |
| 2025-03-04 |
1,211.00 |
1,211.00 |
1,169.00 |
1,185.00 |
0.0M |
| 2025-03-03 |
1,212.00 |
1,220.00 |
1,181.00 |
1,208.00 |
0.0M |
| 2025-02-28 |
1,177.00 |
1,209.00 |
1,167.00 |
1,182.00 |
0.0M |
| 2025-02-27 |
1,159.00 |
1,207.00 |
1,159.00 |
1,194.00 |
0.0M |
| 2025-02-26 |
1,190.00 |
1,206.00 |
1,183.00 |
1,189.00 |
0.0M |
| 2025-02-25 |
1,193.00 |
1,222.00 |
1,170.00 |
1,196.00 |
0.0M |
| 2025-02-21 |
1,264.00 |
1,264.00 |
1,195.00 |
1,205.00 |
0.0M |
| 2025-02-20 |
1,258.00 |
1,272.00 |
1,235.00 |
1,249.00 |
0.0M |
| 2025-02-19 |
1,258.00 |
1,282.00 |
1,250.00 |
1,270.00 |
0.0M |
| 2025-02-18 |
1,277.00 |
1,295.00 |
1,231.00 |
1,254.00 |
0.0M |
| 2025-02-17 |
1,279.00 |
1,285.00 |
1,261.00 |
1,277.00 |
0.0M |
| 2025-02-14 |
1,248.00 |
1,285.00 |
1,248.00 |
1,279.00 |
0.0M |
| 2025-02-13 |
1,273.00 |
1,273.00 |
1,241.00 |
1,253.00 |
0.0M |
| 2025-02-12 |
1,279.00 |
1,297.00 |
1,259.00 |
1,260.00 |
0.0M |
| 2025-02-10 |
1,205.00 |
1,258.00 |
1,205.00 |
1,257.00 |
0.0M |
| 2025-02-07 |
1,220.00 |
1,220.00 |
1,203.00 |
1,204.00 |
0.0M |
| 2025-02-06 |
1,225.00 |
1,232.00 |
1,195.00 |
1,205.00 |
0.0M |
| 2025-02-05 |
1,234.00 |
1,240.00 |
1,204.00 |
1,211.00 |
0.0M |
| 2025-02-04 |
1,199.00 |
1,240.00 |
1,178.00 |
1,240.00 |
0.0M |
| 2025-02-03 |
1,185.00 |
1,191.00 |
1,155.00 |
1,171.00 |
0.0M |
| 2025-01-31 |
1,165.00 |
1,193.00 |
1,104.00 |
1,193.00 |
0.1M |
| 2025-01-30 |
1,167.00 |
1,197.00 |
1,144.00 |
1,174.00 |
0.0M |
| 2025-01-29 |
1,174.00 |
1,174.00 |
1,155.00 |
1,166.00 |
0.0M |
| 2025-01-28 |
1,140.00 |
1,174.00 |
1,140.00 |
1,155.00 |
0.0M |
| 2025-01-27 |
1,170.00 |
1,170.00 |
1,128.00 |
1,140.00 |
0.0M |
| 2025-01-24 |
1,200.00 |
1,200.00 |
1,168.00 |
1,168.00 |
0.0M |
| 2025-01-23 |
1,164.00 |
1,206.00 |
1,151.00 |
1,205.00 |
0.0M |
| 2025-01-22 |
1,145.00 |
1,199.00 |
1,134.00 |
1,157.00 |
0.1M |
| 2025-01-21 |
1,148.00 |
1,148.00 |
1,121.00 |
1,126.00 |
0.0M |
| 2025-01-20 |
1,149.00 |
1,154.00 |
1,138.00 |
1,147.00 |
0.0M |
| 2025-01-17 |
1,084.00 |
1,120.00 |
1,077.00 |
1,120.00 |
0.0M |
| 2025-01-16 |
1,075.00 |
1,092.00 |
1,073.00 |
1,081.00 |
0.0M |
| 2025-01-15 |
1,091.00 |
1,091.00 |
1,070.00 |
1,072.00 |
0.0M |
| 2025-01-14 |
1,100.00 |
1,102.00 |
1,052.00 |
1,090.00 |
0.0M |
| 2025-01-10 |
1,087.00 |
1,097.00 |
1,087.00 |
1,095.00 |
0.0M |
| 2025-01-09 |
1,085.00 |
1,092.00 |
1,056.00 |
1,087.00 |
0.0M |
| 2025-01-08 |
1,088.00 |
1,095.00 |
1,087.00 |
1,089.00 |
0.0M |
| 2025-01-07 |
1,095.00 |
1,095.00 |
1,082.00 |
1,088.00 |
0.0M |
| 2025-01-06 |
1,070.00 |
1,097.00 |
1,066.00 |
1,075.00 |
0.0M |