时间 开盘价 最高价 最低价 收盘价 成交量
09:00 70.00 70.00 69.00 69.00 13,278.2K
09:05 70.00 70.00 69.00 70.00 3,592.4K
09:10 70.00 70.00 68.00 69.00 2,879.5K
09:15 69.00 70.00 68.00 69.00 2,846.5K
09:20 69.00 70.00 69.00 69.00 3,347.4K
09:25 68.00 69.00 68.00 69.00 4,265.2K
09:30 69.00 69.00 68.00 68.00 3,707.3K
09:35 69.00 69.00 68.00 68.00 1,464.2K
09:40 68.00 69.00 68.00 69.00 2,194.7K
09:45 69.00 69.00 68.00 69.00 2,792.5K
09:50 68.00 69.00 68.00 68.00 3,259.3K
09:55 68.00 69.00 68.00 68.00 4,560.8K
10:00 68.00 69.00 68.00 69.00 2,503.3K
10:05 69.00 69.00 67.00 68.00 5,525.0K
10:10 68.00 68.00 67.00 68.00 3,838.6K
10:15 68.00 69.00 67.00 68.00 2,302.4K
10:20 68.00 68.00 67.00 68.00 3,335.1K
10:25 67.00 69.00 67.00 69.00 3,837.3K
10:30 68.00 69.00 68.00 69.00 2,746.2K
10:35 68.00 69.00 68.00 69.00 1,189.8K
10:40 68.00 69.00 68.00 69.00 375.5K
10:45 69.00 69.00 67.00 68.00 358.0K
10:50 68.00 69.00 68.00 69.00 2,084.7K
10:55 68.00 69.00 68.00 68.00 1,989.6K
11:00 68.00 69.00 68.00 68.00 1,474.8K
11:05 68.00 68.00 67.00 68.00 1,897.0K
11:10 68.00 69.00 67.00 68.00 1,600.3K
11:15 69.00 69.00 67.00 68.00 344.7K
11:20 68.00 68.00 67.00 67.00 1,387.1K
11:25 67.00 68.00 67.00 68.00 478.5K
11:30 67.00 68.00 67.00 68.00 1,205.9K
11:35 67.00 68.00 67.00 67.00 436.1K
11:40 67.00 68.00 67.00 67.00 4,087.9K
11:45 67.00 68.00 67.00 68.00 2,751.6K
11:50 67.00 68.00 67.00 67.00 1,264.6K
11:55 67.00 68.00 67.00 68.00 3,615.8K
13:30 67.00 68.00 67.00 68.00 1,068.9K
13:35 68.00 68.00 67.00 68.00 450.7K
13:40 67.00 68.00 67.00 68.00 1,818.5K
13:45 67.00 68.00 67.00 68.00 903.7K
13:50 68.00 68.00 67.00 68.00 2,055.0K
13:55 67.00 68.00 67.00 68.00 994.8K
14:00 68.00 68.00 67.00 68.00 619.0K
14:05 67.00 68.00 67.00 68.00 183.1K
14:10 68.00 68.00 67.00 67.00 670.7K
14:15 68.00 68.00 67.00 67.00 1,260.1K
14:20 67.00 68.00 67.00 67.00 530.3K
14:25 67.00 68.00 67.00 67.00 265.1K
14:30 67.00 68.00 67.00 68.00 447.7K
14:35 68.00 68.00 67.00 67.00 772.4K
14:40 67.00 68.00 67.00 67.00 367.9K
14:45 68.00 68.00 67.00 68.00 424.4K
14:50 67.00 68.00 67.00 67.00 754.6K
14:55 68.00 68.00 67.00 67.00 15,546.6K
15:00 68.00 68.00 67.00 67.00 1,785.1K
15:05 68.00 68.00 67.00 67.00 766.4K
15:10 68.00 68.00 67.00 67.00 188.1K
15:15 67.00 68.00 67.00 68.00 663.5K
15:20 67.00 68.00 67.00 68.00 211.8K
15:25 67.00 68.00 67.00 68.00 1,425.0K
15:30 67.00 68.00 67.00 67.00 1,770.5K
15:35 67.00 68.00 67.00 67.00 3,656.6K
15:40 67.00 68.00 67.00 67.00 949.5K
15:45 68.00 68.00 67.00 67.00 3,451.9K
16:00 67.00 67.00 67.00 67.00 4,129.6K
16:05 67.00 67.00 67.00 67.00 176.9K
16:35 67.00 67.00 67.00 67.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 85.00 85.00 78.00 80.00 439.4M
2025-10-02 91.00 94.00 81.00 85.00 1,303.7M
2025-10-01 75.00 99.00 75.00 88.00 5,998.6M
2025-09-30 69.00 83.00 69.00 74.00 1,898.5M
2025-09-29 68.00 70.00 67.00 69.00 140.3M
2025-09-26 69.00 71.00 67.00 68.00 150.1M
2025-09-25 67.00 74.00 65.00 68.00 614.0M
2025-09-24 69.00 70.00 67.00 67.00 147.1M
2025-09-23 69.00 72.00 67.00 69.00 336.4M
2025-09-22 72.00 73.00 68.00 69.00 223.0M
2025-09-19 71.00 77.00 68.00 71.00 1,394.0M
2025-09-18 68.00 68.00 65.00 65.00 117.2M
2025-09-17 68.00 69.00 66.00 68.00 96.7M
2025-09-16 70.00 71.00 66.00 69.00 223.4M
2025-09-15 72.00 74.00 69.00 70.00 549.5M
2025-09-12 62.00 74.00 61.00 69.00 1,396.9M
2025-09-11 64.00 64.00 60.00 62.00 167.2M
2025-09-10 64.00 67.00 62.00 64.00 137.7M
2025-09-09 64.00 69.00 61.00 63.00 251.3M
2025-09-08 64.00 73.00 60.00 63.00 1,128.8M
2025-09-04 66.00 68.00 62.00 64.00 140.6M
2025-09-03 69.00 70.00 64.00 65.00 217.9M
2025-09-02 66.00 73.00 66.00 68.00 476.7M
2025-09-01 64.00 75.00 60.00 65.00 746.9M
2025-08-29 74.00 83.00 61.00 70.00 2,840.2M
2025-08-28 50.00 67.00 50.00 67.00 2,453.6M
2025-08-27 51.00 51.00 50.00 50.00 86.8M
2025-08-26 50.00 54.00 50.00 50.00 328.7M
2025-08-25 50.00 50.00 50.00 50.00 18.2M
2025-08-22 50.00 50.00 50.00 50.00 16.5M
2025-08-21 50.00 50.00 50.00 50.00 7.4M
2025-08-20 50.00 51.00 50.00 50.00 28.2M
2025-08-19 50.00 52.00 50.00 50.00 193.9M
2025-08-15 55.00 56.00 50.00 50.00 524.1M
2025-08-14 55.00 59.00 52.00 54.00 671.0M
2025-08-13 50.00 61.00 50.00 55.00 1,323.7M
2025-08-12 50.00 50.00 50.00 50.00 1.3M
2025-08-11 50.00 50.00 50.00 50.00 1.3M
2025-08-08 50.00 50.00 50.00 50.00 1.3M
2025-08-07 50.00 50.00 50.00 50.00 0.1M
2025-08-06 50.00 50.00 50.00 50.00 0.2M
2025-08-05 50.00 50.00 50.00 50.00 0.5M
2025-08-04 50.00 50.00 50.00 50.00 0.3M
2025-08-01 50.00 50.00 50.00 50.00 0.2M
2025-07-31 50.00 50.00 50.00 50.00 0.9M
2025-07-30 50.00 50.00 50.00 50.00 0.1M
2025-07-29 50.00 50.00 50.00 50.00 6.1M
2025-07-28 50.00 50.00 50.00 50.00 0.2M
2025-07-25 50.00 50.00 50.00 50.00 0.7M
2025-07-24 50.00 50.00 50.00 50.00 3.9M
2025-07-23 50.00 50.00 50.00 50.00 1.2M
2025-07-22 50.00 50.00 50.00 50.00 0.1M
2025-07-21 50.00 50.00 50.00 50.00 1.3M
2025-07-18 50.00 50.00 50.00 50.00 0.1M
2025-07-17 50.00 50.00 50.00 50.00 0.0M
2025-07-16 50.00 50.00 50.00 50.00 0.3M
2025-07-15 50.00 50.00 50.00 50.00 0.1M
2025-07-14 50.00 50.00 50.00 50.00 0.1M
2025-07-11 50.00 50.00 50.00 50.00 0.1M
2025-07-10 50.00 50.00 50.00 50.00 0.1M
2025-07-09 50.00 50.00 50.00 50.00 0.1M
2025-07-08 50.00 50.00 50.00 50.00 0.8M
2025-07-07 50.00 50.00 50.00 50.00 0.5M
2025-07-04 50.00 50.00 50.00 50.00 0.0M
2025-07-03 50.00 50.00 50.00 50.00 0.1M
2025-07-02 50.00 50.00 50.00 50.00 1.0M
2025-07-01 50.00 50.00 50.00 50.00 0.1M
2025-06-30 50.00 50.00 50.00 50.00 0.1M
2025-06-26 50.00 50.00 50.00 50.00 0.1M
2025-06-25 50.00 50.00 50.00 50.00 0.0M
2025-06-24 50.00 50.00 50.00 50.00 0.2M
2025-06-23 50.00 50.00 50.00 50.00 0.2M
2025-06-20 50.00 50.00 50.00 50.00 0.0M
2025-06-19 50.00 50.00 50.00 50.00 0.1M
2025-06-18 50.00 50.00 50.00 50.00 0.4M
2025-06-17 50.00 50.00 50.00 50.00 0.1M
2025-06-16 50.00 50.00 50.00 50.00 0.2M
2025-06-13 50.00 50.00 50.00 50.00 0.1M
2025-06-12 50.00 50.00 50.00 50.00 0.3M
2025-06-11 50.00 50.00 50.00 50.00 0.5M
2025-06-10 50.00 50.00 50.00 50.00 0.3M
2025-06-05 50.00 50.00 50.00 50.00 0.2M
2025-06-04 50.00 50.00 50.00 50.00 0.2M
2025-06-03 50.00 50.00 50.00 50.00 1.6M
2025-06-02 50.00 50.00 50.00 50.00 0.3M
2025-05-28 50.00 50.00 50.00 50.00 0.8M
2025-05-27 50.00 50.00 50.00 50.00 0.1M
2025-05-26 50.00 50.00 50.00 50.00 2.6M
2025-05-23 50.00 50.00 50.00 50.00 0.7M
2025-05-22 50.00 50.00 50.00 50.00 1.7M
2025-05-21 50.00 50.00 50.00 50.00 0.9M
2025-05-20 50.00 50.00 50.00 50.00 0.7M
2025-05-19 50.00 50.00 50.00 50.00 3.1M
2025-05-16 50.00 50.00 50.00 50.00 1.5M
2025-05-15 50.00 50.00 50.00 50.00 0.7M
2025-05-14 50.00 50.00 50.00 50.00 3.1M
2025-05-09 50.00 50.00 50.00 50.00 9.7M
2025-05-08 50.00 50.00 50.00 50.00 3.2M
2025-05-07 50.00 50.00 50.00 50.00 10.1M
2025-05-06 50.00 50.00 50.00 50.00 2.1M
2025-05-05 50.00 50.00 50.00 50.00 0.7M
2025-05-02 50.00 50.00 50.00 50.00 0.4M
2025-04-30 50.00 50.00 50.00 50.00 0.3M
2025-04-29 50.00 50.00 50.00 50.00 1.0M
2025-04-28 50.00 50.00 50.00 50.00 1.2M
2025-04-25 50.00 50.00 50.00 50.00 0.2M
2025-04-24 50.00 50.00 50.00 50.00 0.3M
2025-04-23 50.00 50.00 50.00 50.00 0.1M
2025-04-22 50.00 50.00 50.00 50.00 0.1M
2025-04-21 50.00 50.00 50.00 50.00 0.1M
2025-04-17 50.00 50.00 50.00 50.00 0.0M
2025-04-16 50.00 50.00 50.00 50.00 0.2M
2025-04-15 50.00 50.00 50.00 50.00 0.1M
2025-04-14 50.00 50.00 50.00 50.00 0.3M
2025-04-11 50.00 50.00 50.00 50.00 0.2M
2025-04-10 50.00 50.00 50.00 50.00 0.4M
2025-04-09 50.00 50.00 50.00 50.00 0.2M
2025-04-08 50.00 50.00 50.00 50.00 0.3M
2025-03-27 50.00 50.00 50.00 50.00 0.0M
2025-03-26 50.00 50.00 50.00 50.00 0.0M
2025-03-25 50.00 50.00 50.00 50.00 0.0M
2025-03-24 50.00 50.00 50.00 50.00 0.0M
2025-03-21 50.00 50.00 50.00 50.00 0.0M
2025-03-20 50.00 50.00 50.00 50.00 0.0M
2025-03-19 50.00 50.00 50.00 50.00 0.0M
2025-03-18 50.00 50.00 50.00 50.00 1.0M
2025-03-17 50.00 50.00 50.00 50.00 0.0M
2025-03-14 50.00 50.00 50.00 50.00 0.1M
2025-03-13 50.00 50.00 50.00 50.00 0.2M
2025-03-12 50.00 50.00 50.00 50.00 0.0M
2025-03-11 50.00 50.00 50.00 50.00 0.0M
2025-03-10 50.00 50.00 50.00 50.00 0.1M
2025-03-07 50.00 50.00 50.00 50.00 0.0M
2025-03-06 50.00 50.00 50.00 50.00 0.0M
2025-03-05 50.00 50.00 50.00 50.00 0.0M
2025-03-04 50.00 50.00 50.00 50.00 0.0M
2025-03-03 50.00 50.00 50.00 50.00 0.1M
2025-02-28 50.00 50.00 50.00 50.00 0.1M
2025-02-27 50.00 50.00 50.00 50.00 0.0M
2025-02-26 50.00 50.00 50.00 50.00 0.0M
2025-02-25 50.00 50.00 50.00 50.00 0.0M
2025-02-24 50.00 50.00 50.00 50.00 0.2M
2025-02-21 50.00 50.00 50.00 50.00 0.0M
2025-02-20 50.00 50.00 50.00 50.00 0.0M
2025-02-19 50.00 50.00 50.00 50.00 0.0M
2025-02-18 50.00 50.00 50.00 50.00 0.0M
2025-02-17 50.00 50.00 50.00 50.00 0.0M
2025-02-14 50.00 50.00 50.00 50.00 0.0M
2025-02-13 50.00 50.00 50.00 50.00 0.1M
2025-02-12 50.00 50.00 50.00 50.00 0.1M
2025-02-11 50.00 50.00 50.00 50.00 0.1M
2025-02-10 50.00 50.00 50.00 50.00 0.0M
2025-02-07 50.00 50.00 50.00 50.00 0.0M
2025-02-06 50.00 50.00 50.00 50.00 0.0M
2025-02-05 50.00 50.00 50.00 50.00 0.1M
2025-02-04 50.00 50.00 50.00 50.00 0.0M
2025-02-03 50.00 50.00 50.00 50.00 0.2M
2025-01-31 50.00 50.00 50.00 50.00 0.1M
2025-01-30 50.00 50.00 50.00 50.00 0.1M
2025-01-24 50.00 50.00 50.00 50.00 0.3M
2025-01-23 50.00 50.00 50.00 50.00 0.1M
2025-01-22 50.00 50.00 50.00 50.00 0.1M
2025-01-21 50.00 50.00 50.00 50.00 0.0M
2025-01-20 50.00 50.00 50.00 50.00 0.0M
2025-01-17 50.00 50.00 50.00 50.00 0.6M
2025-01-16 50.00 50.00 50.00 50.00 0.1M
2025-01-15 50.00 50.00 50.00 50.00 0.0M
2025-01-14 50.00 50.00 50.00 50.00 0.1M
2025-01-13 50.00 50.00 50.00 50.00 3.1M
2025-01-10 50.00 50.00 50.00 50.00 0.1M
2025-01-09 50.00 50.00 50.00 50.00 0.0M
2025-01-08 50.00 50.00 50.00 50.00 0.6M
2025-01-07 50.00 50.00 50.00 50.00 0.1M
2025-01-06 50.00 50.00 50.00 50.00 0.0M
2025-01-03 50.00 50.00 50.00 50.00 0.1M
2025-01-02 50.00 50.00 50.00 50.00 6.3M