810.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 805.00 | 805.00 | 805.00 | 805.00 | 2.0K |
| 09:10 | 805.00 | 810.00 | 805.00 | 810.00 | 237.3K |
| 09:15 | 805.00 | 805.00 | 805.00 | 805.00 | 302.2K |
| 09:25 | 805.00 | 805.00 | 805.00 | 805.00 | 4.0K |
| 09:30 | 805.00 | 805.00 | 805.00 | 805.00 | 9.9K |
| 09:35 | 800.00 | 805.00 | 800.00 | 800.00 | 1.2K |
| 09:40 | 800.00 | 805.00 | 800.00 | 805.00 | 12.2K |
| 09:50 | 805.00 | 810.00 | 805.00 | 810.00 | 79.8K |
| 10:05 | 810.00 | 810.00 | 810.00 | 810.00 | 12.4K |
| 10:10 | 810.00 | 810.00 | 810.00 | 810.00 | 18.0K |
| 10:15 | 810.00 | 810.00 | 800.00 | 800.00 | 10.5K |
| 10:20 | 805.00 | 810.00 | 805.00 | 810.00 | 644.0K |
| 10:25 | 810.00 | 815.00 | 810.00 | 810.00 | 761.5K |
| 10:30 | 805.00 | 805.00 | 805.00 | 805.00 | 20.0K |
| 10:35 | 810.00 | 810.00 | 810.00 | 810.00 | 740.4K |
| 10:40 | 810.00 | 810.00 | 810.00 | 810.00 | 0.7K |
| 10:50 | 810.00 | 810.00 | 805.00 | 805.00 | 6.0K |
| 10:55 | 805.00 | 805.00 | 805.00 | 805.00 | 3.5K |
| 11:45 | 805.00 | 805.00 | 805.00 | 805.00 | 0.6K |
| 11:55 | 810.00 | 810.00 | 810.00 | 810.00 | 0.5K |
| 13:30 | 815.00 | 815.00 | 815.00 | 815.00 | 7.9K |
| 13:40 | 810.00 | 815.00 | 810.00 | 815.00 | 1.9K |
| 13:45 | 810.00 | 810.00 | 810.00 | 810.00 | 3.2K |
| 14:10 | 805.00 | 815.00 | 805.00 | 815.00 | 1,303.2K |
| 14:15 | 810.00 | 815.00 | 810.00 | 815.00 | 1,577.8K |
| 14:20 | 810.00 | 815.00 | 805.00 | 810.00 | 779.0K |
| 14:30 | 810.00 | 810.00 | 805.00 | 805.00 | 6.0K |
| 14:45 | 805.00 | 805.00 | 805.00 | 805.00 | 164.5K |
| 14:55 | 805.00 | 805.00 | 805.00 | 805.00 | 1.0K |
| 15:00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.1K |
| 15:30 | 805.00 | 805.00 | 805.00 | 805.00 | 4.5K |
| 15:40 | 810.00 | 815.00 | 810.00 | 815.00 | 127.6K |
| 15:45 | 810.00 | 810.00 | 810.00 | 810.00 | 1.0K |
| 16:00 | 805.00 | 805.00 | 805.00 | 805.00 | 19.2K |
| 16:35 | 805.00 | 805.00 | 805.00 | 805.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 805.00 | 820.00 | 805.00 | 810.00 | 5.6M |
| 2025-09-25 | 820.00 | 825.00 | 805.00 | 805.00 | 6.0M |
| 2025-09-24 | 810.00 | 825.00 | 805.00 | 820.00 | 6.5M |
| 2025-09-23 | 805.00 | 815.00 | 800.00 | 805.00 | 6.9M |
| 2025-09-22 | 810.00 | 810.00 | 795.00 | 805.00 | 6.6M |
| 2025-09-19 | 805.00 | 810.00 | 795.00 | 805.00 | 3.9M |
| 2025-09-18 | 805.00 | 815.00 | 800.00 | 805.00 | 5.6M |
| 2025-09-17 | 815.00 | 815.00 | 805.00 | 815.00 | 5.9M |
| 2025-09-16 | 815.00 | 820.00 | 805.00 | 810.00 | 6.5M |
| 2025-09-15 | 815.00 | 820.00 | 810.00 | 820.00 | 6.6M |
| 2025-09-12 | 800.00 | 815.00 | 800.00 | 810.00 | 7.2M |
| 2025-09-11 | 800.00 | 820.00 | 795.00 | 800.00 | 5.7M |
| 2025-09-10 | 800.00 | 805.00 | 785.00 | 800.00 | 4.2M |
| 2025-09-09 | 815.00 | 815.00 | 770.00 | 800.00 | 3.8M |
| 2025-09-08 | 815.00 | 820.00 | 800.00 | 815.00 | 4.6M |
| 2025-09-04 | 815.00 | 820.00 | 805.00 | 810.00 | 7.1M |
| 2025-09-03 | 805.00 | 820.00 | 795.00 | 815.00 | 7.7M |
| 2025-09-02 | 800.00 | 805.00 | 785.00 | 805.00 | 5.0M |
| 2025-09-01 | 775.00 | 800.00 | 770.00 | 800.00 | 2.3M |
| 2025-08-29 | 850.00 | 850.00 | 810.00 | 815.00 | 4.7M |
| 2025-08-28 | 855.00 | 860.00 | 840.00 | 850.00 | 6.4M |
| 2025-08-27 | 850.00 | 865.00 | 840.00 | 855.00 | 9.2M |
| 2025-08-26 | 850.00 | 860.00 | 830.00 | 850.00 | 11.0M |
| 2025-08-25 | 840.00 | 860.00 | 835.00 | 850.00 | 6.0M |
| 2025-08-22 | 830.00 | 845.00 | 830.00 | 840.00 | 6.9M |
| 2025-08-21 | 830.00 | 845.00 | 820.00 | 830.00 | 6.6M |
| 2025-08-20 | 830.00 | 835.00 | 815.00 | 830.00 | 7.2M |
| 2025-08-19 | 835.00 | 865.00 | 825.00 | 830.00 | 11.5M |
| 2025-08-15 | 845.00 | 855.00 | 835.00 | 835.00 | 7.8M |
| 2025-08-14 | 845.00 | 850.00 | 835.00 | 845.00 | 5.7M |
| 2025-08-13 | 840.00 | 845.00 | 825.00 | 845.00 | 7.2M |
| 2025-08-12 | 820.00 | 850.00 | 815.00 | 840.00 | 10.3M |
| 2025-08-11 | 820.00 | 830.00 | 810.00 | 820.00 | 6.4M |
| 2025-08-08 | 810.00 | 825.00 | 805.00 | 820.00 | 6.6M |
| 2025-08-07 | 815.00 | 825.00 | 805.00 | 810.00 | 6.2M |
| 2025-08-06 | 820.00 | 825.00 | 805.00 | 815.00 | 6.1M |
| 2025-08-05 | 805.00 | 825.00 | 805.00 | 820.00 | 6.7M |
| 2025-08-04 | 830.00 | 830.00 | 805.00 | 805.00 | 6.1M |
| 2025-08-01 | 800.00 | 835.00 | 800.00 | 825.00 | 7.6M |
| 2025-07-31 | 815.00 | 815.00 | 800.00 | 800.00 | 4.4M |
| 2025-07-30 | 810.00 | 820.00 | 800.00 | 815.00 | 7.4M |
| 2025-07-29 | 825.00 | 830.00 | 810.00 | 815.00 | 6.7M |
| 2025-07-28 | 815.00 | 830.00 | 810.00 | 825.00 | 6.3M |
| 2025-07-25 | 830.00 | 830.00 | 805.00 | 810.00 | 6.6M |
| 2025-07-24 | 820.00 | 830.00 | 810.00 | 830.00 | 5.8M |
| 2025-07-23 | 810.00 | 825.00 | 800.00 | 820.00 | 6.7M |
| 2025-07-22 | 815.00 | 820.00 | 800.00 | 810.00 | 6.0M |
| 2025-07-21 | 835.00 | 835.00 | 805.00 | 815.00 | 4.6M |
| 2025-07-18 | 825.00 | 840.00 | 815.00 | 835.00 | 6.3M |
| 2025-07-17 | 830.00 | 835.00 | 810.00 | 825.00 | 6.5M |
| 2025-07-16 | 820.00 | 845.00 | 820.00 | 830.00 | 6.4M |
| 2025-07-15 | 845.00 | 850.00 | 820.00 | 820.00 | 6.6M |
| 2025-07-14 | 830.00 | 845.00 | 820.00 | 845.00 | 6.4M |
| 2025-07-11 | 820.00 | 845.00 | 810.00 | 830.00 | 6.7M |
| 2025-07-10 | 820.00 | 825.00 | 805.00 | 820.00 | 6.4M |
| 2025-07-09 | 805.00 | 820.00 | 795.00 | 820.00 | 6.7M |
| 2025-07-08 | 810.00 | 820.00 | 800.00 | 805.00 | 6.3M |
| 2025-07-07 | 810.00 | 840.00 | 800.00 | 810.00 | 7.4M |
| 2025-07-04 | 810.00 | 820.00 | 800.00 | 810.00 | 5.9M |
| 2025-07-03 | 810.00 | 830.00 | 805.00 | 810.00 | 6.3M |
| 2025-07-02 | 835.00 | 835.00 | 810.00 | 810.00 | 5.4M |
| 2025-07-01 | 830.00 | 855.00 | 830.00 | 835.00 | 5.8M |
| 2025-06-30 | 820.00 | 845.00 | 815.00 | 830.00 | 7.9M |
| 2025-06-26 | 800.00 | 820.00 | 795.00 | 820.00 | 6.6M |
| 2025-06-25 | 790.00 | 800.00 | 775.00 | 800.00 | 3.2M |
| 2025-06-24 | 795.00 | 805.00 | 775.00 | 800.00 | 5.8M |
| 2025-06-23 | 800.00 | 800.00 | 755.00 | 800.00 | 3.1M |
| 2025-06-20 | 810.00 | 810.00 | 790.00 | 800.00 | 6.1M |
| 2025-06-19 | 820.00 | 825.00 | 800.00 | 810.00 | 6.5M |
| 2025-06-18 | 830.00 | 830.00 | 810.00 | 820.00 | 6.1M |
| 2025-06-17 | 830.00 | 840.00 | 820.00 | 830.00 | 6.2M |
| 2025-06-16 | 835.00 | 845.00 | 820.00 | 830.00 | 6.2M |
| 2025-06-13 | 860.00 | 860.00 | 830.00 | 835.00 | 6.2M |
| 2025-06-12 | 845.00 | 875.00 | 840.00 | 860.00 | 6.9M |
| 2025-06-11 | 845.00 | 850.00 | 835.00 | 845.00 | 5.9M |
| 2025-06-10 | 845.00 | 850.00 | 825.00 | 845.00 | 5.3M |
| 2025-06-05 | 855.00 | 865.00 | 835.00 | 845.00 | 6.7M |
| 2025-06-04 | 855.00 | 875.00 | 845.00 | 860.00 | 6.0M |
| 2025-06-03 | 865.00 | 875.00 | 840.00 | 855.00 | 6.2M |
| 2025-06-02 | 855.00 | 865.00 | 840.00 | 865.00 | 6.2M |
| 2025-05-28 | 835.00 | 880.00 | 830.00 | 855.00 | 9.3M |
| 2025-05-27 | 825.00 | 835.00 | 815.00 | 835.00 | 6.1M |
| 2025-05-26 | 860.00 | 865.00 | 825.00 | 825.00 | 6.3M |
| 2025-05-23 | 850.00 | 865.00 | 850.00 | 860.00 | 6.0M |
| 2025-05-22 | 850.00 | 870.00 | 850.00 | 850.00 | 6.3M |
| 2025-05-21 | 850.00 | 860.00 | 845.00 | 850.00 | 6.1M |
| 2025-05-20 | 850.00 | 865.00 | 845.00 | 850.00 | 5.9M |
| 2025-05-19 | 820.00 | 870.00 | 815.00 | 850.00 | 7.8M |
| 2025-05-16 | 845.00 | 845.00 | 825.00 | 835.00 | 4.5M |
| 2025-05-15 | 850.00 | 855.00 | 825.00 | 845.00 | 6.2M |
| 2025-05-14 | 810.00 | 855.00 | 805.00 | 850.00 | 11.7M |
| 2025-05-09 | 835.00 | 835.00 | 800.00 | 810.00 | 6.2M |
| 2025-05-08 | 810.00 | 860.00 | 805.00 | 835.00 | 11.5M |
| 2025-05-07 | 810.00 | 835.00 | 805.00 | 810.00 | 9.5M |
| 2025-05-06 | 805.00 | 815.00 | 790.00 | 810.00 | 6.7M |
| 2025-05-05 | 800.00 | 810.00 | 790.00 | 800.00 | 7.1M |
| 2025-05-02 | 790.00 | 805.00 | 785.00 | 800.00 | 6.3M |
| 2025-04-30 | 810.00 | 810.00 | 785.00 | 795.00 | 7.5M |
| 2025-04-29 | 800.00 | 805.00 | 785.00 | 800.00 | 7.7M |
| 2025-04-28 | 820.00 | 825.00 | 800.00 | 800.00 | 6.8M |
| 2025-04-25 | 800.00 | 825.00 | 785.00 | 820.00 | 7.0M |
| 2025-04-24 | 810.00 | 810.00 | 785.00 | 800.00 | 4.8M |
| 2025-04-23 | 815.00 | 815.00 | 795.00 | 800.00 | 7.6M |
| 2025-04-22 | 800.00 | 805.00 | 790.00 | 800.00 | 3.7M |
| 2025-04-21 | 800.00 | 815.00 | 775.00 | 800.00 | 6.9M |
| 2025-04-17 | 820.00 | 820.00 | 800.00 | 800.00 | 5.9M |
| 2025-04-16 | 820.00 | 825.00 | 800.00 | 800.00 | 6.7M |
| 2025-04-15 | 815.00 | 825.00 | 810.00 | 820.00 | 6.8M |
| 2025-04-14 | 805.00 | 825.00 | 805.00 | 810.00 | 6.6M |
| 2025-04-11 | 775.00 | 810.00 | 775.00 | 810.00 | 6.3M |
| 2025-04-10 | 770.00 | 800.00 | 760.00 | 800.00 | 4.3M |
| 2025-04-09 | 765.00 | 790.00 | 760.00 | 790.00 | 0.6M |
| 2025-04-08 | 795.00 | 805.00 | 750.00 | 780.00 | 1.6M |
| 2025-03-27 | 805.00 | 815.00 | 800.00 | 805.00 | 3.4M |
| 2025-03-26 | 805.00 | 810.00 | 800.00 | 805.00 | 1.9M |
| 2025-03-25 | 805.00 | 805.00 | 795.00 | 805.00 | 1.1M |
| 2025-03-24 | 805.00 | 815.00 | 790.00 | 805.00 | 2.7M |
| 2025-03-21 | 805.00 | 810.00 | 795.00 | 805.00 | 2.5M |
| 2025-03-20 | 800.00 | 815.00 | 795.00 | 805.00 | 3.1M |
| 2025-03-19 | 795.00 | 810.00 | 795.00 | 805.00 | 2.6M |
| 2025-03-18 | 800.00 | 810.00 | 795.00 | 805.00 | 3.6M |
| 2025-03-17 | 805.00 | 810.00 | 795.00 | 805.00 | 1.6M |
| 2025-03-14 | 805.00 | 810.00 | 800.00 | 800.00 | 3.4M |
| 2025-03-13 | 800.00 | 810.00 | 800.00 | 800.00 | 1.1M |
| 2025-03-12 | 800.00 | 810.00 | 800.00 | 805.00 | 2.7M |
| 2025-03-11 | 790.00 | 800.00 | 770.00 | 800.00 | 4.1M |
| 2025-03-10 | 815.00 | 815.00 | 785.00 | 800.00 | 2.7M |
| 2025-03-07 | 800.00 | 815.00 | 785.00 | 815.00 | 2.6M |
| 2025-03-06 | 805.00 | 815.00 | 785.00 | 800.00 | 5.4M |
| 2025-03-05 | 820.00 | 820.00 | 800.00 | 805.00 | 2.8M |
| 2025-03-04 | 815.00 | 820.00 | 795.00 | 820.00 | 4.7M |
| 2025-03-03 | 805.00 | 820.00 | 805.00 | 805.00 | 4.3M |
| 2025-02-28 | 825.00 | 830.00 | 800.00 | 800.00 | 4.7M |
| 2025-02-27 | 820.00 | 835.00 | 815.00 | 835.00 | 3.6M |
| 2025-02-26 | 820.00 | 835.00 | 810.00 | 820.00 | 3.7M |
| 2025-02-25 | 815.00 | 820.00 | 800.00 | 820.00 | 4.4M |
| 2025-02-24 | 815.00 | 815.00 | 800.00 | 805.00 | 3.8M |
| 2025-02-21 | 815.00 | 830.00 | 805.00 | 820.00 | 4.6M |
| 2025-02-20 | 800.00 | 820.00 | 800.00 | 820.00 | 4.6M |
| 2025-02-19 | 820.00 | 820.00 | 800.00 | 800.00 | 4.3M |
| 2025-02-18 | 820.00 | 835.00 | 810.00 | 810.00 | 4.0M |
| 2025-02-17 | 820.00 | 830.00 | 805.00 | 810.00 | 3.4M |
| 2025-02-14 | 810.00 | 820.00 | 805.00 | 820.00 | 3.0M |
| 2025-02-13 | 820.00 | 830.00 | 800.00 | 810.00 | 4.1M |
| 2025-02-12 | 820.00 | 835.00 | 815.00 | 820.00 | 3.4M |
| 2025-02-11 | 820.00 | 820.00 | 810.00 | 820.00 | 1.8M |
| 2025-02-10 | 820.00 | 825.00 | 810.00 | 820.00 | 3.3M |
| 2025-02-07 | 815.00 | 820.00 | 800.00 | 820.00 | 4.1M |
| 2025-02-06 | 815.00 | 820.00 | 800.00 | 820.00 | 4.1M |
| 2025-02-05 | 860.00 | 865.00 | 815.00 | 815.00 | 4.2M |
| 2025-02-04 | 820.00 | 880.00 | 815.00 | 860.00 | 7.8M |
| 2025-02-03 | 815.00 | 820.00 | 800.00 | 820.00 | 3.9M |
| 2025-01-31 | 805.00 | 830.00 | 805.00 | 825.00 | 4.7M |
| 2025-01-30 | 810.00 | 825.00 | 800.00 | 825.00 | 4.6M |
| 2025-01-24 | 825.00 | 825.00 | 810.00 | 810.00 | 4.3M |
| 2025-01-23 | 815.00 | 820.00 | 810.00 | 820.00 | 2.5M |
| 2025-01-22 | 805.00 | 820.00 | 800.00 | 820.00 | 4.1M |
| 2025-01-21 | 805.00 | 820.00 | 800.00 | 805.00 | 3.6M |
| 2025-01-20 | 805.00 | 810.00 | 795.00 | 805.00 | 3.9M |
| 2025-01-17 | 800.00 | 810.00 | 795.00 | 800.00 | 4.9M |
| 2025-01-16 | 800.00 | 810.00 | 800.00 | 805.00 | 3.7M |
| 2025-01-15 | 800.00 | 805.00 | 790.00 | 800.00 | 5.3M |
| 2025-01-14 | 805.00 | 820.00 | 795.00 | 800.00 | 5.6M |
| 2025-01-13 | 810.00 | 820.00 | 800.00 | 805.00 | 4.4M |
| 2025-01-10 | 805.00 | 825.00 | 805.00 | 805.00 | 3.9M |
| 2025-01-09 | 810.00 | 820.00 | 800.00 | 805.00 | 4.2M |
| 2025-01-08 | 800.00 | 815.00 | 795.00 | 800.00 | 5.7M |
| 2025-01-07 | 815.00 | 815.00 | 795.00 | 800.00 | 4.7M |
| 2025-01-06 | 805.00 | 820.00 | 800.00 | 805.00 | 4.2M |
| 2025-01-03 | 805.00 | 815.00 | 800.00 | 805.00 | 4.6M |
| 2025-01-02 | 825.00 | 830.00 | 805.00 | 805.00 | 5.0M |