| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
787.00 |
790.00 |
780.00 |
784.00 |
175.8K |
| 09:05 |
785.00 |
787.00 |
783.00 |
784.00 |
11.9K |
| 09:10 |
785.00 |
785.00 |
779.00 |
782.00 |
15.1K |
| 09:15 |
782.00 |
783.00 |
780.00 |
783.00 |
6.8K |
| 09:20 |
783.00 |
784.00 |
783.00 |
784.00 |
3.8K |
| 09:25 |
784.00 |
784.00 |
782.00 |
784.00 |
2.3K |
| 09:30 |
785.00 |
788.00 |
785.00 |
788.00 |
3.3K |
| 09:35 |
792.00 |
795.00 |
792.00 |
794.00 |
10.6K |
| 09:40 |
793.00 |
793.00 |
789.00 |
791.00 |
4.4K |
| 09:45 |
792.00 |
792.00 |
792.00 |
792.00 |
0.6K |
| 09:50 |
791.00 |
791.00 |
791.00 |
791.00 |
1.1K |
| 09:55 |
790.00 |
790.00 |
788.00 |
788.00 |
2.8K |
| 10:00 |
788.00 |
788.00 |
788.00 |
788.00 |
0.6K |
| 10:05 |
788.00 |
788.00 |
787.00 |
787.00 |
1.0K |
| 10:10 |
787.00 |
787.00 |
786.00 |
787.00 |
0.4K |
| 10:15 |
786.00 |
787.00 |
785.00 |
785.00 |
3.4K |
| 10:20 |
784.00 |
784.00 |
784.00 |
784.00 |
0.6K |
| 10:25 |
783.00 |
784.00 |
783.00 |
783.00 |
5.6K |
| 10:30 |
782.00 |
782.00 |
781.00 |
781.00 |
2.6K |
| 10:35 |
781.00 |
782.00 |
781.00 |
782.00 |
9.7K |
| 10:40 |
782.00 |
784.00 |
782.00 |
784.00 |
3.9K |
| 10:45 |
785.00 |
785.00 |
785.00 |
785.00 |
0.5K |
| 10:50 |
785.00 |
786.00 |
785.00 |
786.00 |
0.2K |
| 10:55 |
785.00 |
786.00 |
785.00 |
785.00 |
0.6K |
| 11:00 |
786.00 |
787.00 |
786.00 |
787.00 |
2.8K |
| 11:05 |
788.00 |
788.00 |
788.00 |
788.00 |
0.2K |
| 11:10 |
789.00 |
789.00 |
789.00 |
789.00 |
0.6K |
| 11:15 |
789.00 |
789.00 |
788.00 |
788.00 |
2.6K |
| 11:25 |
788.00 |
788.00 |
787.00 |
787.00 |
1.7K |
| 11:30 |
788.00 |
788.00 |
788.00 |
788.00 |
0.1K |
| 12:30 |
788.00 |
788.00 |
786.00 |
786.00 |
16.6K |
| 12:35 |
787.00 |
789.00 |
787.00 |
788.00 |
2.1K |
| 12:40 |
788.00 |
789.00 |
788.00 |
789.00 |
0.7K |
| 12:45 |
791.00 |
793.00 |
791.00 |
792.00 |
9.3K |
| 12:50 |
792.00 |
793.00 |
792.00 |
793.00 |
0.6K |
| 12:55 |
793.00 |
793.00 |
792.00 |
792.00 |
0.8K |
| 13:00 |
793.00 |
794.00 |
793.00 |
794.00 |
3.9K |
| 13:05 |
793.00 |
793.00 |
792.00 |
792.00 |
5.4K |
| 13:10 |
793.00 |
793.00 |
792.00 |
793.00 |
1.2K |
| 13:15 |
794.00 |
794.00 |
792.00 |
794.00 |
1.1K |
| 13:20 |
796.00 |
796.00 |
795.00 |
796.00 |
6.8K |
| 13:25 |
795.00 |
795.00 |
795.00 |
795.00 |
0.1K |
| 13:30 |
796.00 |
796.00 |
796.00 |
796.00 |
0.3K |
| 13:35 |
794.00 |
794.00 |
793.00 |
794.00 |
3.6K |
| 13:40 |
794.00 |
795.00 |
794.00 |
795.00 |
0.2K |
| 13:45 |
795.00 |
795.00 |
795.00 |
795.00 |
0.3K |
| 13:50 |
795.00 |
797.00 |
794.00 |
797.00 |
3.9K |
| 13:55 |
796.00 |
796.00 |
796.00 |
796.00 |
2.2K |
| 14:00 |
795.00 |
795.00 |
795.00 |
795.00 |
2.2K |
| 14:10 |
794.00 |
795.00 |
794.00 |
794.00 |
0.6K |
| 14:15 |
795.00 |
795.00 |
795.00 |
795.00 |
1.1K |
| 14:20 |
796.00 |
796.00 |
796.00 |
796.00 |
1.5K |
| 14:25 |
795.00 |
795.00 |
794.00 |
794.00 |
2.7K |
| 14:30 |
794.00 |
794.00 |
794.00 |
794.00 |
0.9K |
| 14:35 |
794.00 |
795.00 |
794.00 |
795.00 |
2.8K |
| 14:40 |
795.00 |
795.00 |
795.00 |
795.00 |
1.2K |
| 14:45 |
795.00 |
795.00 |
795.00 |
795.00 |
1.0K |
| 14:50 |
796.00 |
796.00 |
795.00 |
795.00 |
5.9K |
| 14:55 |
795.00 |
795.00 |
795.00 |
795.00 |
2.7K |
| 15:00 |
795.00 |
795.00 |
794.00 |
794.00 |
3.6K |
| 15:05 |
794.00 |
794.00 |
793.00 |
794.00 |
2.7K |
| 15:10 |
795.00 |
795.00 |
794.00 |
794.00 |
0.8K |
| 15:15 |
794.00 |
794.00 |
792.00 |
792.00 |
7.2K |
| 15:20 |
792.00 |
792.00 |
791.00 |
791.00 |
2.3K |
| 15:30 |
790.00 |
790.00 |
790.00 |
790.00 |
20.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-10-03 |
728.00 |
754.00 |
727.00 |
743.00 |
0.2M |
| 2025-10-02 |
731.00 |
737.00 |
724.00 |
729.00 |
0.1M |
| 2025-10-01 |
761.00 |
761.00 |
722.00 |
734.00 |
0.3M |
| 2025-09-30 |
793.00 |
793.00 |
771.00 |
771.00 |
0.2M |
| 2025-09-29 |
788.00 |
797.00 |
779.00 |
790.00 |
0.4M |
| 2025-09-26 |
810.00 |
823.00 |
806.00 |
810.00 |
0.6M |
| 2025-09-25 |
810.00 |
824.00 |
805.00 |
818.00 |
0.3M |
| 2025-09-24 |
823.00 |
823.00 |
805.00 |
810.00 |
0.2M |
| 2025-09-22 |
805.00 |
823.00 |
801.00 |
818.00 |
0.2M |
| 2025-09-19 |
825.00 |
829.00 |
801.00 |
805.00 |
0.3M |
| 2025-09-18 |
826.00 |
831.00 |
817.00 |
823.00 |
0.2M |
| 2025-09-17 |
816.00 |
826.00 |
813.00 |
822.00 |
0.2M |
| 2025-09-16 |
813.00 |
816.00 |
805.00 |
813.00 |
0.2M |
| 2025-09-12 |
815.00 |
817.00 |
805.00 |
810.00 |
0.2M |
| 2025-09-11 |
833.00 |
833.00 |
804.00 |
813.00 |
0.2M |
| 2025-09-10 |
839.00 |
845.00 |
821.00 |
827.00 |
0.2M |
| 2025-09-09 |
850.00 |
859.00 |
828.00 |
835.00 |
0.5M |
| 2025-09-08 |
813.00 |
820.00 |
811.00 |
820.00 |
0.1M |
| 2025-09-05 |
809.00 |
818.00 |
806.00 |
812.00 |
0.2M |
| 2025-09-04 |
800.00 |
814.00 |
800.00 |
806.00 |
0.2M |
| 2025-09-03 |
798.00 |
802.00 |
789.00 |
799.00 |
0.2M |
| 2025-09-02 |
799.00 |
809.00 |
792.00 |
793.00 |
0.2M |
| 2025-09-01 |
782.00 |
793.00 |
775.00 |
792.00 |
0.1M |
| 2025-08-29 |
794.00 |
797.00 |
783.00 |
783.00 |
0.2M |
| 2025-08-28 |
793.00 |
797.00 |
792.00 |
795.00 |
0.1M |
| 2025-08-27 |
793.00 |
795.00 |
785.00 |
791.00 |
0.1M |
| 2025-08-26 |
805.00 |
806.00 |
791.00 |
793.00 |
0.2M |
| 2025-08-25 |
794.00 |
816.00 |
789.00 |
813.00 |
0.3M |
| 2025-08-22 |
779.00 |
788.00 |
771.00 |
781.00 |
0.1M |
| 2025-08-21 |
763.00 |
783.00 |
756.00 |
779.00 |
0.2M |
| 2025-08-20 |
785.00 |
786.00 |
768.00 |
768.00 |
0.3M |
| 2025-08-19 |
808.00 |
808.00 |
791.00 |
794.00 |
0.4M |
| 2025-08-18 |
815.00 |
827.00 |
813.00 |
815.00 |
0.2M |
| 2025-08-15 |
813.00 |
817.00 |
807.00 |
812.00 |
0.2M |
| 2025-08-14 |
814.00 |
820.00 |
796.00 |
813.00 |
0.3M |
| 2025-08-13 |
830.00 |
849.00 |
807.00 |
807.00 |
0.7M |
| 2025-08-12 |
791.00 |
820.00 |
748.00 |
815.00 |
0.8M |
| 2025-08-08 |
767.00 |
787.00 |
767.00 |
785.00 |
0.2M |
| 2025-08-07 |
765.00 |
777.00 |
763.00 |
772.00 |
0.1M |
| 2025-08-06 |
774.00 |
778.00 |
765.00 |
767.00 |
0.1M |
| 2025-08-05 |
783.00 |
784.00 |
770.00 |
773.00 |
0.1M |
| 2025-08-04 |
773.00 |
786.00 |
773.00 |
783.00 |
0.1M |
| 2025-08-01 |
772.00 |
781.00 |
772.00 |
781.00 |
0.2M |
| 2025-07-31 |
764.00 |
772.00 |
760.00 |
771.00 |
0.1M |
| 2025-07-30 |
765.00 |
768.00 |
757.00 |
764.00 |
0.1M |
| 2025-07-29 |
770.00 |
776.00 |
764.00 |
767.00 |
0.1M |
| 2025-07-28 |
777.00 |
778.00 |
769.00 |
772.00 |
0.1M |
| 2025-07-25 |
763.00 |
777.00 |
757.00 |
775.00 |
0.1M |
| 2025-07-24 |
760.00 |
768.00 |
748.00 |
763.00 |
0.2M |
| 2025-07-23 |
747.00 |
759.00 |
744.00 |
758.00 |
0.1M |
| 2025-07-22 |
749.00 |
752.00 |
740.00 |
742.00 |
0.1M |
| 2025-07-18 |
757.00 |
758.00 |
744.00 |
748.00 |
0.1M |
| 2025-07-17 |
738.00 |
750.00 |
736.00 |
748.00 |
0.1M |
| 2025-07-16 |
745.00 |
750.00 |
738.00 |
738.00 |
0.1M |
| 2025-07-15 |
755.00 |
759.00 |
744.00 |
748.00 |
0.1M |
| 2025-07-14 |
768.00 |
768.00 |
752.00 |
755.00 |
0.1M |
| 2025-07-11 |
767.00 |
769.00 |
761.00 |
769.00 |
0.1M |
| 2025-07-10 |
755.00 |
769.00 |
753.00 |
759.00 |
0.2M |
| 2025-07-09 |
741.00 |
760.00 |
740.00 |
750.00 |
0.2M |
| 2025-07-08 |
728.00 |
736.00 |
723.00 |
730.00 |
0.1M |
| 2025-07-07 |
725.00 |
736.00 |
725.00 |
731.00 |
0.1M |
| 2025-07-04 |
734.00 |
736.00 |
719.00 |
721.00 |
0.2M |
| 2025-07-03 |
750.00 |
752.00 |
732.00 |
734.00 |
0.2M |
| 2025-07-02 |
744.00 |
763.00 |
744.00 |
749.00 |
0.3M |
| 2025-07-01 |
762.00 |
764.00 |
740.00 |
746.00 |
0.6M |
| 2025-06-30 |
741.00 |
784.00 |
737.00 |
773.00 |
1.4M |
| 2025-06-27 |
675.00 |
698.00 |
671.00 |
697.00 |
0.3M |
| 2025-06-26 |
671.00 |
671.00 |
662.00 |
670.00 |
0.1M |
| 2025-06-25 |
663.00 |
673.00 |
654.00 |
671.00 |
0.1M |
| 2025-06-24 |
653.00 |
662.00 |
649.00 |
660.00 |
0.1M |
| 2025-06-23 |
643.00 |
652.00 |
637.00 |
649.00 |
0.1M |
| 2025-06-20 |
664.00 |
664.00 |
644.00 |
648.00 |
0.2M |
| 2025-06-19 |
672.00 |
681.00 |
664.00 |
667.00 |
0.1M |
| 2025-06-18 |
663.00 |
670.00 |
661.00 |
670.00 |
0.2M |
| 2025-06-17 |
653.00 |
658.00 |
648.00 |
658.00 |
0.1M |
| 2025-06-16 |
649.00 |
653.00 |
644.00 |
651.00 |
0.1M |
| 2025-06-13 |
665.00 |
665.00 |
651.00 |
654.00 |
0.1M |
| 2025-06-12 |
674.00 |
674.00 |
663.00 |
668.00 |
0.1M |
| 2025-06-11 |
665.00 |
676.00 |
658.00 |
673.00 |
0.2M |
| 2025-06-10 |
664.00 |
666.00 |
656.00 |
657.00 |
0.1M |
| 2025-06-09 |
646.00 |
666.00 |
646.00 |
663.00 |
0.2M |
| 2025-06-06 |
640.00 |
642.00 |
634.00 |
636.00 |
0.1M |
| 2025-06-05 |
647.00 |
652.00 |
638.00 |
640.00 |
0.2M |
| 2025-06-04 |
650.00 |
659.00 |
646.00 |
646.00 |
0.2M |
| 2025-06-03 |
651.00 |
656.00 |
647.00 |
654.00 |
0.1M |
| 2025-06-02 |
659.00 |
660.00 |
646.00 |
658.00 |
0.2M |
| 2025-05-30 |
662.00 |
665.00 |
655.00 |
665.00 |
0.2M |
| 2025-05-29 |
680.00 |
680.00 |
663.00 |
666.00 |
0.2M |
| 2025-05-28 |
698.00 |
703.00 |
683.00 |
683.00 |
0.1M |
| 2025-05-27 |
697.00 |
701.00 |
692.00 |
698.00 |
0.1M |
| 2025-05-26 |
677.00 |
695.00 |
675.00 |
695.00 |
0.1M |
| 2025-05-23 |
681.00 |
691.00 |
672.00 |
676.00 |
0.2M |
| 2025-05-22 |
667.00 |
679.00 |
661.00 |
673.00 |
0.1M |
| 2025-05-21 |
694.00 |
699.00 |
677.00 |
682.00 |
0.2M |
| 2025-05-20 |
699.00 |
704.00 |
687.00 |
687.00 |
0.2M |
| 2025-05-19 |
685.00 |
698.00 |
679.00 |
698.00 |
0.2M |
| 2025-05-16 |
714.00 |
716.00 |
681.00 |
695.00 |
0.2M |
| 2025-05-15 |
713.00 |
724.00 |
680.00 |
717.00 |
0.4M |
| 2025-05-14 |
746.00 |
769.00 |
661.00 |
678.00 |
0.5M |
| 2025-05-13 |
736.00 |
742.00 |
730.00 |
740.00 |
0.1M |
| 2025-05-12 |
730.00 |
735.00 |
723.00 |
726.00 |
0.1M |
| 2025-05-09 |
716.00 |
728.00 |
714.00 |
727.00 |
0.1M |
| 2025-05-08 |
720.00 |
722.00 |
707.00 |
716.00 |
0.1M |
| 2025-05-07 |
705.00 |
725.00 |
705.00 |
716.00 |
0.1M |
| 2025-05-02 |
704.00 |
710.00 |
697.00 |
705.00 |
0.1M |
| 2025-05-01 |
700.00 |
705.00 |
695.00 |
704.00 |
0.1M |
| 2025-04-30 |
687.00 |
699.00 |
685.00 |
699.00 |
0.1M |
| 2025-04-28 |
685.00 |
696.00 |
685.00 |
688.00 |
0.2M |
| 2025-04-25 |
683.00 |
688.00 |
679.00 |
683.00 |
0.0M |
| 2025-04-24 |
697.00 |
700.00 |
677.00 |
682.00 |
0.1M |
| 2025-04-23 |
697.00 |
697.00 |
684.00 |
692.00 |
0.1M |
| 2025-04-22 |
681.00 |
695.00 |
678.00 |
684.00 |
0.1M |
| 2025-04-21 |
684.00 |
696.00 |
679.00 |
685.00 |
0.1M |
| 2025-04-18 |
682.00 |
689.00 |
672.00 |
686.00 |
0.1M |
| 2025-04-17 |
670.00 |
676.00 |
666.00 |
675.00 |
0.1M |
| 2025-04-16 |
668.00 |
677.00 |
659.00 |
667.00 |
0.1M |
| 2025-04-15 |
678.00 |
685.00 |
668.00 |
668.00 |
0.1M |
| 2025-04-14 |
688.00 |
693.00 |
672.00 |
673.00 |
0.2M |
| 2025-04-11 |
634.00 |
671.00 |
622.00 |
668.00 |
0.2M |
| 2025-04-10 |
659.00 |
659.00 |
641.00 |
644.00 |
0.2M |
| 2025-04-09 |
612.00 |
617.00 |
593.00 |
609.00 |
0.3M |
| 2025-04-08 |
586.00 |
625.00 |
586.00 |
622.00 |
0.2M |
| 2025-04-07 |
525.00 |
572.00 |
525.00 |
557.00 |
0.4M |
| 2025-04-04 |
650.00 |
655.00 |
613.00 |
625.00 |
0.3M |
| 2025-04-03 |
661.00 |
677.00 |
659.00 |
670.00 |
0.2M |
| 2025-04-02 |
692.00 |
701.00 |
680.00 |
681.00 |
0.1M |
| 2025-04-01 |
683.00 |
700.00 |
681.00 |
688.00 |
0.1M |
| 2025-03-31 |
677.00 |
682.00 |
666.00 |
673.00 |
0.1M |
| 2025-03-28 |
704.00 |
712.00 |
689.00 |
693.00 |
0.1M |
| 2025-03-27 |
697.00 |
704.00 |
690.00 |
702.00 |
0.2M |
| 2025-03-26 |
690.00 |
705.00 |
690.00 |
701.00 |
0.1M |
| 2025-03-25 |
703.00 |
707.00 |
685.00 |
687.00 |
0.1M |
| 2025-03-24 |
710.00 |
713.00 |
699.00 |
703.00 |
0.2M |
| 2025-03-21 |
683.00 |
707.00 |
679.00 |
705.00 |
0.2M |
| 2025-03-19 |
663.00 |
686.00 |
663.00 |
683.00 |
0.2M |
| 2025-03-18 |
670.00 |
673.00 |
661.00 |
663.00 |
0.1M |
| 2025-03-17 |
663.00 |
667.00 |
659.00 |
663.00 |
0.1M |
| 2025-03-14 |
644.00 |
656.00 |
640.00 |
653.00 |
0.2M |
| 2025-03-13 |
651.00 |
655.00 |
638.00 |
647.00 |
0.2M |
| 2025-03-12 |
648.00 |
655.00 |
643.00 |
650.00 |
0.1M |
| 2025-03-11 |
644.00 |
644.00 |
631.00 |
640.00 |
0.2M |
| 2025-03-10 |
667.00 |
669.00 |
656.00 |
657.00 |
0.2M |
| 2025-03-07 |
655.00 |
662.00 |
647.00 |
658.00 |
0.2M |
| 2025-03-06 |
680.00 |
680.00 |
660.00 |
660.00 |
0.2M |
| 2025-03-05 |
675.00 |
681.00 |
666.00 |
680.00 |
0.2M |
| 2025-03-04 |
701.00 |
704.00 |
676.00 |
676.00 |
0.3M |
| 2025-03-03 |
724.00 |
733.00 |
703.00 |
713.00 |
0.2M |
| 2025-02-28 |
719.00 |
725.00 |
714.00 |
722.00 |
0.2M |
| 2025-02-27 |
725.00 |
731.00 |
717.00 |
731.00 |
0.2M |
| 2025-02-26 |
735.00 |
736.00 |
719.00 |
729.00 |
0.1M |
| 2025-02-25 |
729.00 |
741.00 |
726.00 |
737.00 |
0.1M |
| 2025-02-21 |
755.00 |
755.00 |
738.00 |
740.00 |
0.2M |
| 2025-02-20 |
775.00 |
793.00 |
754.00 |
763.00 |
0.3M |
| 2025-02-19 |
801.00 |
806.00 |
781.00 |
784.00 |
0.3M |
| 2025-02-18 |
800.00 |
812.00 |
793.00 |
811.00 |
0.2M |
| 2025-02-17 |
807.00 |
831.00 |
800.00 |
800.00 |
0.4M |
| 2025-02-14 |
780.00 |
805.00 |
776.00 |
797.00 |
0.4M |
| 2025-02-13 |
745.00 |
808.00 |
745.00 |
780.00 |
0.9M |
| 2025-02-12 |
737.00 |
784.00 |
706.00 |
730.00 |
0.7M |
| 2025-02-10 |
719.00 |
748.00 |
719.00 |
739.00 |
0.1M |
| 2025-02-07 |
721.00 |
729.00 |
721.00 |
724.00 |
0.1M |
| 2025-02-06 |
719.00 |
730.00 |
715.00 |
728.00 |
0.1M |
| 2025-02-05 |
720.00 |
723.00 |
704.00 |
718.00 |
0.2M |
| 2025-02-04 |
732.00 |
745.00 |
724.00 |
728.00 |
0.2M |
| 2025-02-03 |
741.00 |
741.00 |
722.00 |
724.00 |
0.2M |
| 2025-01-31 |
751.00 |
752.00 |
744.00 |
747.00 |
0.1M |
| 2025-01-30 |
770.00 |
770.00 |
748.00 |
752.00 |
0.1M |
| 2025-01-29 |
776.00 |
779.00 |
770.00 |
770.00 |
0.1M |
| 2025-01-28 |
757.00 |
775.00 |
756.00 |
770.00 |
0.1M |
| 2025-01-27 |
777.00 |
787.00 |
760.00 |
762.00 |
0.1M |
| 2025-01-24 |
760.00 |
779.00 |
760.00 |
777.00 |
0.2M |
| 2025-01-23 |
766.00 |
767.00 |
754.00 |
760.00 |
0.1M |
| 2025-01-22 |
770.00 |
778.00 |
761.00 |
765.00 |
0.1M |
| 2025-01-21 |
787.00 |
792.00 |
756.00 |
766.00 |
0.2M |
| 2025-01-20 |
761.00 |
782.00 |
756.00 |
776.00 |
0.2M |
| 2025-01-17 |
754.00 |
762.00 |
732.00 |
758.00 |
0.2M |
| 2025-01-16 |
748.00 |
761.00 |
743.00 |
760.00 |
0.2M |
| 2025-01-15 |
728.00 |
738.00 |
721.00 |
735.00 |
0.1M |
| 2025-01-14 |
743.00 |
744.00 |
720.00 |
722.00 |
0.1M |
| 2025-01-10 |
737.00 |
739.00 |
728.00 |
728.00 |
0.1M |
| 2025-01-09 |
751.00 |
753.00 |
737.00 |
740.00 |
0.1M |
| 2025-01-08 |
765.00 |
771.00 |
746.00 |
754.00 |
0.2M |
| 2025-01-07 |
771.00 |
773.00 |
760.00 |
760.00 |
0.2M |
| 2025-01-06 |
794.00 |
796.00 |
769.00 |
771.00 |
0.1M |