| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
666.00 |
668.00 |
665.00 |
666.00 |
89.0K |
| 09:05 |
665.00 |
666.00 |
665.00 |
666.00 |
29.1K |
| 09:10 |
666.00 |
667.00 |
665.00 |
666.00 |
6.5K |
| 09:15 |
666.00 |
667.00 |
666.00 |
667.00 |
6.2K |
| 09:20 |
667.00 |
667.00 |
666.00 |
666.00 |
3.1K |
| 09:25 |
665.00 |
667.00 |
665.00 |
666.00 |
3.2K |
| 09:30 |
666.00 |
666.00 |
666.00 |
666.00 |
6.0K |
| 09:35 |
666.00 |
666.00 |
666.00 |
666.00 |
0.6K |
| 09:40 |
666.00 |
667.00 |
666.00 |
666.00 |
2.6K |
| 09:45 |
666.00 |
666.00 |
666.00 |
666.00 |
1.6K |
| 09:50 |
666.00 |
667.00 |
666.00 |
666.00 |
5.9K |
| 09:55 |
667.00 |
667.00 |
667.00 |
667.00 |
0.6K |
| 10:00 |
666.00 |
666.00 |
666.00 |
666.00 |
0.5K |
| 10:05 |
667.00 |
667.00 |
666.00 |
666.00 |
3.6K |
| 10:10 |
667.00 |
667.00 |
667.00 |
667.00 |
0.1K |
| 10:15 |
667.00 |
667.00 |
666.00 |
666.00 |
1.1K |
| 10:20 |
667.00 |
667.00 |
667.00 |
667.00 |
0.1K |
| 10:25 |
666.00 |
666.00 |
666.00 |
666.00 |
0.1K |
| 10:30 |
666.00 |
667.00 |
666.00 |
667.00 |
5.4K |
| 10:35 |
667.00 |
668.00 |
667.00 |
668.00 |
1.5K |
| 10:45 |
667.00 |
667.00 |
667.00 |
667.00 |
2.2K |
| 10:50 |
667.00 |
667.00 |
666.00 |
666.00 |
1.1K |
| 10:55 |
667.00 |
667.00 |
667.00 |
667.00 |
2.7K |
| 11:00 |
667.00 |
668.00 |
667.00 |
667.00 |
1.4K |
| 11:10 |
667.00 |
667.00 |
667.00 |
667.00 |
0.7K |
| 11:15 |
666.00 |
666.00 |
666.00 |
666.00 |
0.1K |
| 11:20 |
666.00 |
666.00 |
666.00 |
666.00 |
1.2K |
| 11:25 |
667.00 |
667.00 |
666.00 |
667.00 |
2.0K |
| 11:30 |
666.00 |
666.00 |
666.00 |
666.00 |
12.6K |
| 12:30 |
667.00 |
667.00 |
666.00 |
666.00 |
15.9K |
| 12:35 |
667.00 |
667.00 |
666.00 |
666.00 |
6.8K |
| 12:40 |
666.00 |
667.00 |
666.00 |
666.00 |
9.5K |
| 12:45 |
667.00 |
667.00 |
666.00 |
666.00 |
7.9K |
| 12:50 |
666.00 |
667.00 |
666.00 |
667.00 |
1.1K |
| 12:55 |
667.00 |
667.00 |
666.00 |
667.00 |
1.2K |
| 13:00 |
666.00 |
666.00 |
666.00 |
666.00 |
0.2K |
| 13:05 |
666.00 |
666.00 |
666.00 |
666.00 |
0.6K |
| 13:10 |
666.00 |
666.00 |
666.00 |
666.00 |
1.0K |
| 13:15 |
667.00 |
667.00 |
667.00 |
667.00 |
5.4K |
| 13:20 |
667.00 |
667.00 |
667.00 |
667.00 |
0.9K |
| 13:25 |
667.00 |
667.00 |
666.00 |
667.00 |
1.8K |
| 13:30 |
666.00 |
666.00 |
666.00 |
666.00 |
0.1K |
| 13:35 |
667.00 |
667.00 |
666.00 |
667.00 |
1.9K |
| 13:40 |
667.00 |
667.00 |
666.00 |
666.00 |
1.1K |
| 13:45 |
666.00 |
667.00 |
666.00 |
667.00 |
0.2K |
| 13:50 |
667.00 |
667.00 |
666.00 |
666.00 |
0.3K |
| 13:55 |
667.00 |
667.00 |
667.00 |
667.00 |
0.7K |
| 14:00 |
667.00 |
667.00 |
666.00 |
667.00 |
5.1K |
| 14:05 |
667.00 |
667.00 |
667.00 |
667.00 |
1.4K |
| 14:10 |
667.00 |
667.00 |
667.00 |
667.00 |
0.8K |
| 14:15 |
666.00 |
667.00 |
666.00 |
666.00 |
7.4K |
| 14:20 |
666.00 |
666.00 |
666.00 |
666.00 |
0.8K |
| 14:25 |
666.00 |
666.00 |
666.00 |
666.00 |
0.6K |
| 14:30 |
666.00 |
666.00 |
666.00 |
666.00 |
0.1K |
| 14:40 |
666.00 |
666.00 |
666.00 |
666.00 |
0.2K |
| 14:45 |
666.00 |
667.00 |
666.00 |
667.00 |
1.4K |
| 14:50 |
666.00 |
667.00 |
666.00 |
667.00 |
0.3K |
| 14:55 |
667.00 |
667.00 |
666.00 |
666.00 |
1.7K |
| 15:00 |
667.00 |
667.00 |
666.00 |
666.00 |
6.4K |
| 15:05 |
666.00 |
666.00 |
666.00 |
666.00 |
6.7K |
| 15:10 |
666.00 |
666.00 |
665.00 |
665.00 |
5.0K |
| 15:15 |
665.00 |
666.00 |
665.00 |
666.00 |
0.4K |
| 15:20 |
666.00 |
666.00 |
665.00 |
665.00 |
28.1K |
| 15:30 |
664.00 |
664.00 |
664.00 |
664.00 |
18.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
662.00 |
663.00 |
657.00 |
657.00 |
2.0M |
| 2025-09-25 |
663.00 |
664.00 |
662.00 |
663.00 |
0.6M |
| 2025-09-24 |
664.00 |
665.00 |
663.00 |
663.00 |
0.4M |
| 2025-09-22 |
666.00 |
668.00 |
664.00 |
664.00 |
0.3M |
| 2025-09-19 |
663.00 |
669.00 |
662.00 |
669.00 |
0.3M |
| 2025-09-18 |
664.00 |
666.00 |
663.00 |
665.00 |
0.1M |
| 2025-09-17 |
664.00 |
666.00 |
663.00 |
665.00 |
0.1M |
| 2025-09-16 |
662.00 |
665.00 |
661.00 |
664.00 |
0.2M |
| 2025-09-12 |
662.00 |
663.00 |
660.00 |
662.00 |
0.1M |
| 2025-09-11 |
662.00 |
664.00 |
660.00 |
661.00 |
0.2M |
| 2025-09-10 |
661.00 |
663.00 |
660.00 |
663.00 |
0.1M |
| 2025-09-09 |
660.00 |
662.00 |
660.00 |
662.00 |
0.1M |
| 2025-09-08 |
661.00 |
663.00 |
659.00 |
660.00 |
0.2M |
| 2025-09-05 |
664.00 |
664.00 |
661.00 |
661.00 |
0.2M |
| 2025-09-04 |
664.00 |
665.00 |
660.00 |
664.00 |
0.1M |
| 2025-09-03 |
662.00 |
666.00 |
661.00 |
662.00 |
0.2M |
| 2025-09-02 |
658.00 |
663.00 |
658.00 |
661.00 |
0.2M |
| 2025-09-01 |
653.00 |
658.00 |
653.00 |
655.00 |
0.2M |
| 2025-08-29 |
656.00 |
658.00 |
652.00 |
653.00 |
0.2M |
| 2025-08-28 |
653.00 |
656.00 |
652.00 |
656.00 |
0.2M |
| 2025-08-27 |
652.00 |
653.00 |
651.00 |
651.00 |
0.2M |
| 2025-08-26 |
652.00 |
653.00 |
650.00 |
652.00 |
0.2M |
| 2025-08-25 |
655.00 |
655.00 |
651.00 |
651.00 |
0.3M |
| 2025-08-22 |
660.00 |
660.00 |
655.00 |
655.00 |
0.3M |
| 2025-08-21 |
664.00 |
665.00 |
660.00 |
660.00 |
0.2M |
| 2025-08-20 |
663.00 |
667.00 |
663.00 |
664.00 |
0.2M |
| 2025-08-19 |
663.00 |
664.00 |
660.00 |
663.00 |
0.2M |
| 2025-08-18 |
660.00 |
663.00 |
659.00 |
662.00 |
0.2M |
| 2025-08-15 |
667.00 |
667.00 |
659.00 |
660.00 |
0.4M |
| 2025-08-14 |
675.00 |
677.00 |
666.00 |
666.00 |
0.4M |
| 2025-08-13 |
682.00 |
683.00 |
676.00 |
676.00 |
0.2M |
| 2025-08-12 |
676.00 |
684.00 |
675.00 |
684.00 |
0.3M |
| 2025-08-08 |
678.00 |
679.00 |
668.00 |
676.00 |
0.3M |
| 2025-08-07 |
674.00 |
678.00 |
670.00 |
674.00 |
0.2M |
| 2025-08-06 |
676.00 |
678.00 |
668.00 |
674.00 |
0.2M |
| 2025-08-05 |
677.00 |
682.00 |
676.00 |
676.00 |
0.1M |
| 2025-08-04 |
676.00 |
683.00 |
675.00 |
679.00 |
0.2M |
| 2025-08-01 |
672.00 |
679.00 |
672.00 |
679.00 |
0.2M |
| 2025-07-31 |
671.00 |
675.00 |
669.00 |
675.00 |
0.1M |
| 2025-07-30 |
667.00 |
671.00 |
667.00 |
668.00 |
0.1M |
| 2025-07-29 |
666.00 |
668.00 |
661.00 |
666.00 |
0.1M |
| 2025-07-28 |
665.00 |
670.00 |
663.00 |
668.00 |
0.1M |
| 2025-07-25 |
663.00 |
667.00 |
662.00 |
665.00 |
0.1M |
| 2025-07-24 |
665.00 |
666.00 |
662.00 |
664.00 |
0.1M |
| 2025-07-23 |
664.00 |
668.00 |
662.00 |
664.00 |
0.1M |
| 2025-07-22 |
662.00 |
669.00 |
661.00 |
664.00 |
0.1M |
| 2025-07-18 |
665.00 |
667.00 |
663.00 |
663.00 |
0.1M |
| 2025-07-17 |
667.00 |
669.00 |
659.00 |
666.00 |
0.2M |
| 2025-07-16 |
667.00 |
673.00 |
667.00 |
667.00 |
0.1M |
| 2025-07-15 |
673.00 |
679.00 |
668.00 |
668.00 |
0.2M |
| 2025-07-14 |
670.00 |
673.00 |
666.00 |
673.00 |
0.2M |
| 2025-07-11 |
663.00 |
671.00 |
663.00 |
670.00 |
0.3M |
| 2025-07-10 |
663.00 |
664.00 |
660.00 |
662.00 |
0.1M |
| 2025-07-09 |
655.00 |
664.00 |
655.00 |
662.00 |
0.2M |
| 2025-07-08 |
661.00 |
661.00 |
654.00 |
655.00 |
0.2M |
| 2025-07-07 |
659.00 |
665.00 |
659.00 |
659.00 |
0.1M |
| 2025-07-04 |
657.00 |
661.00 |
657.00 |
659.00 |
0.1M |
| 2025-07-03 |
659.00 |
660.00 |
654.00 |
657.00 |
0.1M |
| 2025-07-02 |
656.00 |
660.00 |
654.00 |
659.00 |
0.1M |
| 2025-07-01 |
662.00 |
665.00 |
654.00 |
654.00 |
0.2M |
| 2025-06-30 |
658.00 |
666.00 |
658.00 |
660.00 |
0.3M |
| 2025-06-27 |
653.00 |
659.00 |
653.00 |
658.00 |
0.1M |
| 2025-06-26 |
654.00 |
657.00 |
652.00 |
657.00 |
0.1M |
| 2025-06-25 |
655.00 |
655.00 |
649.00 |
653.00 |
0.1M |
| 2025-06-24 |
659.00 |
659.00 |
656.00 |
656.00 |
0.1M |
| 2025-06-23 |
656.00 |
660.00 |
656.00 |
658.00 |
0.1M |
| 2025-06-20 |
653.00 |
659.00 |
652.00 |
657.00 |
0.1M |
| 2025-06-19 |
648.00 |
653.00 |
648.00 |
652.00 |
0.1M |
| 2025-06-18 |
649.00 |
652.00 |
648.00 |
648.00 |
0.1M |
| 2025-06-17 |
649.00 |
653.00 |
649.00 |
651.00 |
0.1M |
| 2025-06-16 |
648.00 |
653.00 |
648.00 |
652.00 |
0.1M |
| 2025-06-13 |
651.00 |
653.00 |
648.00 |
649.00 |
0.1M |
| 2025-06-12 |
651.00 |
653.00 |
649.00 |
652.00 |
0.1M |
| 2025-06-11 |
648.00 |
659.00 |
647.00 |
649.00 |
0.2M |
| 2025-06-10 |
648.00 |
649.00 |
644.00 |
646.00 |
0.1M |
| 2025-06-09 |
637.00 |
648.00 |
637.00 |
648.00 |
0.2M |
| 2025-06-06 |
639.00 |
642.00 |
637.00 |
637.00 |
0.1M |
| 2025-06-05 |
643.00 |
643.00 |
637.00 |
640.00 |
0.2M |
| 2025-06-04 |
644.00 |
646.00 |
643.00 |
643.00 |
0.1M |
| 2025-06-03 |
642.00 |
647.00 |
641.00 |
644.00 |
0.1M |
| 2025-06-02 |
649.00 |
649.00 |
639.00 |
642.00 |
0.3M |
| 2025-05-30 |
650.00 |
652.00 |
647.00 |
650.00 |
0.3M |
| 2025-05-29 |
651.00 |
655.00 |
650.00 |
653.00 |
0.1M |
| 2025-05-28 |
650.00 |
655.00 |
649.00 |
651.00 |
0.1M |
| 2025-05-27 |
643.00 |
652.00 |
643.00 |
648.00 |
0.1M |
| 2025-05-26 |
637.00 |
642.00 |
637.00 |
642.00 |
0.1M |
| 2025-05-23 |
639.00 |
642.00 |
636.00 |
636.00 |
0.2M |
| 2025-05-22 |
643.00 |
647.00 |
635.00 |
637.00 |
0.3M |
| 2025-05-21 |
651.00 |
654.00 |
644.00 |
644.00 |
0.2M |
| 2025-05-20 |
663.00 |
665.00 |
650.00 |
650.00 |
0.2M |
| 2025-05-19 |
667.00 |
669.00 |
662.00 |
665.00 |
0.1M |
| 2025-05-16 |
668.00 |
670.00 |
659.00 |
667.00 |
0.2M |
| 2025-05-15 |
664.00 |
675.00 |
664.00 |
670.00 |
0.2M |
| 2025-05-14 |
665.00 |
668.00 |
658.00 |
664.00 |
0.1M |
| 2025-05-13 |
670.00 |
671.00 |
662.00 |
665.00 |
0.2M |
| 2025-05-12 |
658.00 |
672.00 |
655.00 |
669.00 |
0.3M |
| 2025-05-09 |
659.00 |
662.00 |
653.00 |
658.00 |
0.2M |
| 2025-05-08 |
646.00 |
661.00 |
645.00 |
661.00 |
0.2M |
| 2025-05-07 |
644.00 |
650.00 |
642.00 |
650.00 |
0.2M |
| 2025-05-02 |
651.00 |
652.00 |
641.00 |
644.00 |
0.2M |
| 2025-05-01 |
656.00 |
656.00 |
648.00 |
649.00 |
0.2M |
| 2025-04-30 |
664.00 |
664.00 |
655.00 |
656.00 |
0.2M |
| 2025-04-28 |
664.00 |
669.00 |
661.00 |
661.00 |
0.2M |
| 2025-04-25 |
668.00 |
670.00 |
664.00 |
665.00 |
0.1M |
| 2025-04-24 |
680.00 |
680.00 |
668.00 |
669.00 |
0.2M |
| 2025-04-23 |
677.00 |
681.00 |
675.00 |
679.00 |
0.2M |
| 2025-04-22 |
678.00 |
682.00 |
673.00 |
676.00 |
0.3M |
| 2025-04-21 |
669.00 |
680.00 |
669.00 |
680.00 |
0.5M |
| 2025-04-18 |
656.00 |
666.00 |
656.00 |
663.00 |
0.1M |
| 2025-04-17 |
663.00 |
663.00 |
654.00 |
656.00 |
0.2M |
| 2025-04-16 |
658.00 |
667.00 |
658.00 |
666.00 |
0.2M |
| 2025-04-15 |
659.00 |
660.00 |
656.00 |
659.00 |
0.1M |
| 2025-04-14 |
658.00 |
661.00 |
655.00 |
655.00 |
0.2M |
| 2025-04-11 |
651.00 |
664.00 |
650.00 |
664.00 |
0.4M |
| 2025-04-10 |
653.00 |
657.00 |
640.00 |
657.00 |
0.4M |
| 2025-04-09 |
640.00 |
645.00 |
630.00 |
643.00 |
0.4M |
| 2025-04-08 |
610.00 |
644.00 |
609.00 |
642.00 |
0.5M |
| 2025-04-07 |
600.00 |
610.00 |
585.00 |
602.00 |
0.9M |
| 2025-04-04 |
619.00 |
624.00 |
614.00 |
623.00 |
0.5M |
| 2025-04-03 |
621.00 |
628.00 |
616.00 |
626.00 |
0.4M |
| 2025-04-02 |
636.00 |
641.00 |
630.00 |
631.00 |
0.3M |
| 2025-04-01 |
635.00 |
637.00 |
633.00 |
633.00 |
0.3M |
| 2025-03-31 |
642.00 |
647.00 |
630.00 |
630.00 |
0.6M |
| 2025-03-28 |
646.00 |
655.00 |
641.00 |
649.00 |
0.9M |
| 2025-03-27 |
660.00 |
663.00 |
658.00 |
659.00 |
1.8M |
| 2025-03-26 |
664.00 |
664.00 |
661.00 |
662.00 |
0.4M |
| 2025-03-25 |
664.00 |
667.00 |
662.00 |
664.00 |
0.3M |
| 2025-03-24 |
670.00 |
670.00 |
664.00 |
664.00 |
0.4M |
| 2025-03-21 |
670.00 |
675.00 |
667.00 |
670.00 |
0.3M |
| 2025-03-19 |
670.00 |
674.00 |
669.00 |
669.00 |
0.2M |
| 2025-03-18 |
672.00 |
676.00 |
671.00 |
671.00 |
0.2M |
| 2025-03-17 |
665.00 |
672.00 |
665.00 |
671.00 |
0.2M |
| 2025-03-14 |
663.00 |
667.00 |
662.00 |
665.00 |
0.2M |
| 2025-03-13 |
662.00 |
667.00 |
660.00 |
661.00 |
0.2M |
| 2025-03-12 |
673.00 |
679.00 |
662.00 |
662.00 |
0.4M |
| 2025-03-11 |
668.00 |
677.00 |
666.00 |
674.00 |
0.4M |
| 2025-03-10 |
670.00 |
672.00 |
665.00 |
671.00 |
0.3M |
| 2025-03-07 |
670.00 |
677.00 |
668.00 |
673.00 |
0.2M |
| 2025-03-06 |
668.00 |
674.00 |
667.00 |
674.00 |
0.2M |
| 2025-03-05 |
665.00 |
668.00 |
662.00 |
666.00 |
0.2M |
| 2025-03-04 |
653.00 |
669.00 |
653.00 |
665.00 |
0.3M |
| 2025-03-03 |
662.00 |
665.00 |
653.00 |
653.00 |
0.3M |
| 2025-02-28 |
665.00 |
666.00 |
657.00 |
657.00 |
0.4M |
| 2025-02-27 |
666.00 |
669.00 |
662.00 |
668.00 |
0.1M |
| 2025-02-26 |
665.00 |
666.00 |
659.00 |
664.00 |
0.2M |
| 2025-02-25 |
664.00 |
666.00 |
662.00 |
663.00 |
0.1M |
| 2025-02-21 |
664.00 |
666.00 |
659.00 |
664.00 |
0.2M |
| 2025-02-20 |
672.00 |
672.00 |
666.00 |
670.00 |
0.1M |
| 2025-02-19 |
666.00 |
672.00 |
664.00 |
672.00 |
0.1M |
| 2025-02-18 |
662.00 |
671.00 |
662.00 |
666.00 |
0.1M |
| 2025-02-17 |
670.00 |
672.00 |
662.00 |
664.00 |
0.2M |
| 2025-02-14 |
674.00 |
675.00 |
667.00 |
670.00 |
0.2M |
| 2025-02-13 |
670.00 |
672.00 |
666.00 |
671.00 |
0.2M |
| 2025-02-12 |
654.00 |
670.00 |
650.00 |
670.00 |
0.3M |
| 2025-02-10 |
650.00 |
660.00 |
644.00 |
653.00 |
0.4M |
| 2025-02-07 |
657.00 |
671.00 |
654.00 |
657.00 |
0.5M |
| 2025-02-06 |
648.00 |
657.00 |
648.00 |
656.00 |
0.2M |
| 2025-02-05 |
642.00 |
647.00 |
641.00 |
647.00 |
0.2M |
| 2025-02-04 |
653.00 |
654.00 |
640.00 |
643.00 |
0.3M |
| 2025-02-03 |
656.00 |
658.00 |
649.00 |
650.00 |
0.3M |
| 2025-01-31 |
660.00 |
662.00 |
656.00 |
656.00 |
0.2M |
| 2025-01-30 |
649.00 |
663.00 |
648.00 |
663.00 |
0.3M |
| 2025-01-29 |
647.00 |
652.00 |
645.00 |
647.00 |
0.2M |
| 2025-01-28 |
646.00 |
651.00 |
644.00 |
647.00 |
0.3M |
| 2025-01-27 |
640.00 |
650.00 |
636.00 |
645.00 |
0.4M |
| 2025-01-24 |
636.00 |
645.00 |
634.00 |
635.00 |
0.3M |
| 2025-01-23 |
622.00 |
638.00 |
621.00 |
635.00 |
0.3M |
| 2025-01-22 |
625.00 |
627.00 |
619.00 |
624.00 |
0.3M |
| 2025-01-21 |
620.00 |
629.00 |
615.00 |
626.00 |
0.3M |
| 2025-01-20 |
612.00 |
623.00 |
611.00 |
619.00 |
0.6M |
| 2025-01-17 |
642.00 |
642.00 |
608.00 |
608.00 |
1.4M |
| 2025-01-16 |
658.00 |
661.00 |
642.00 |
642.00 |
0.7M |
| 2025-01-15 |
657.00 |
662.00 |
651.00 |
658.00 |
0.3M |
| 2025-01-14 |
659.00 |
660.00 |
651.00 |
656.00 |
0.3M |
| 2025-01-10 |
670.00 |
670.00 |
658.00 |
659.00 |
0.4M |
| 2025-01-09 |
681.00 |
682.00 |
671.00 |
671.00 |
0.3M |
| 2025-01-08 |
686.00 |
687.00 |
680.00 |
681.00 |
0.2M |
| 2025-01-07 |
683.00 |
687.00 |
679.00 |
686.00 |
0.3M |
| 2025-01-06 |
675.00 |
683.00 |
675.00 |
683.00 |
0.3M |