| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:10 |
10,000.00 |
10,000.00 |
10,000.00 |
10,000.00 |
0.1K |
| 09:25 |
10,000.00 |
10,000.00 |
10,000.00 |
10,000.00 |
0.1K |
| 10:00 |
10,100.00 |
10,100.00 |
10,100.00 |
10,100.00 |
0.2K |
| 10:40 |
10,000.00 |
10,000.00 |
10,000.00 |
10,000.00 |
0.1K |
| 11:05 |
10,100.00 |
10,100.00 |
10,100.00 |
10,100.00 |
0.1K |
| 13:00 |
10,000.00 |
10,000.00 |
10,000.00 |
10,000.00 |
0.4K |
| 14:00 |
10,000.00 |
10,000.00 |
10,000.00 |
10,000.00 |
2.1K |
| 14:35 |
10,100.00 |
10,100.00 |
10,100.00 |
10,100.00 |
0.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
10,000.00 |
10,100.00 |
9,900.00 |
10,100.00 |
0.0M |
| 2025-09-25 |
10,100.00 |
10,100.00 |
9,500.00 |
10,000.00 |
0.0M |
| 2025-09-24 |
9,900.00 |
10,100.00 |
9,700.00 |
9,900.00 |
0.0M |
| 2025-09-23 |
10,000.00 |
10,000.00 |
9,700.00 |
9,900.00 |
0.0M |
| 2025-09-22 |
10,100.00 |
10,100.00 |
9,800.00 |
9,800.00 |
0.0M |
| 2025-09-19 |
10,200.00 |
10,200.00 |
10,100.00 |
10,100.00 |
0.0M |
| 2025-09-18 |
10,100.00 |
10,200.00 |
10,100.00 |
10,200.00 |
0.0M |
| 2025-09-17 |
10,200.00 |
10,200.00 |
10,100.00 |
10,200.00 |
0.0M |
| 2025-09-16 |
10,600.00 |
10,600.00 |
10,300.00 |
10,300.00 |
0.0M |
| 2025-09-15 |
10,400.00 |
10,600.00 |
10,400.00 |
10,600.00 |
0.0M |
| 2025-09-12 |
10,300.00 |
10,600.00 |
10,200.00 |
10,400.00 |
0.0M |
| 2025-09-11 |
10,300.00 |
10,300.00 |
10,100.00 |
10,300.00 |
0.0M |
| 2025-09-10 |
10,300.00 |
10,300.00 |
10,100.00 |
10,200.00 |
0.0M |
| 2025-09-09 |
10,300.00 |
10,400.00 |
10,300.00 |
10,300.00 |
0.0M |
| 2025-09-08 |
10,200.00 |
10,500.00 |
10,200.00 |
10,300.00 |
0.0M |
| 2025-09-05 |
10,300.00 |
10,400.00 |
10,200.00 |
10,400.00 |
0.0M |
| 2025-09-04 |
10,100.00 |
10,400.00 |
10,100.00 |
10,400.00 |
0.0M |
| 2025-09-03 |
10,300.00 |
10,300.00 |
10,100.00 |
10,300.00 |
0.0M |
| 2025-08-29 |
10,100.00 |
10,100.00 |
10,000.00 |
10,000.00 |
0.0M |
| 2025-08-28 |
10,400.00 |
10,400.00 |
10,200.00 |
10,200.00 |
0.0M |
| 2025-08-27 |
10,400.00 |
10,400.00 |
10,100.00 |
10,100.00 |
0.0M |
| 2025-08-26 |
10,100.00 |
10,500.00 |
10,100.00 |
10,500.00 |
0.0M |
| 2025-08-25 |
10,400.00 |
10,400.00 |
10,200.00 |
10,200.00 |
0.0M |
| 2025-08-22 |
10,500.00 |
10,500.00 |
10,100.00 |
10,100.00 |
0.0M |
| 2025-08-21 |
10,300.00 |
10,400.00 |
10,200.00 |
10,200.00 |
0.0M |
| 2025-08-20 |
10,600.00 |
10,600.00 |
10,100.00 |
10,400.00 |
0.0M |
| 2025-08-19 |
10,500.00 |
10,600.00 |
10,500.00 |
10,600.00 |
0.0M |
| 2025-08-18 |
10,700.00 |
10,800.00 |
10,500.00 |
10,500.00 |
0.0M |
| 2025-08-15 |
10,700.00 |
10,700.00 |
10,500.00 |
10,600.00 |
0.0M |
| 2025-08-14 |
10,700.00 |
10,800.00 |
10,600.00 |
10,800.00 |
0.0M |
| 2025-08-13 |
10,800.00 |
10,900.00 |
10,600.00 |
10,800.00 |
0.0M |
| 2025-08-12 |
10,800.00 |
10,900.00 |
10,700.00 |
10,800.00 |
0.0M |
| 2025-08-11 |
10,900.00 |
10,900.00 |
10,700.00 |
10,800.00 |
0.0M |
| 2025-08-08 |
10,900.00 |
10,900.00 |
10,200.00 |
10,800.00 |
0.0M |
| 2025-08-07 |
10,800.00 |
11,000.00 |
10,800.00 |
11,000.00 |
0.0M |
| 2025-08-06 |
10,700.00 |
10,900.00 |
10,700.00 |
10,900.00 |
0.0M |
| 2025-08-05 |
10,800.00 |
11,000.00 |
10,600.00 |
10,800.00 |
0.1M |
| 2025-08-04 |
10,800.00 |
10,900.00 |
10,700.00 |
10,800.00 |
0.0M |
| 2025-08-01 |
10,900.00 |
11,000.00 |
10,800.00 |
10,800.00 |
0.0M |
| 2025-07-31 |
10,900.00 |
11,000.00 |
10,800.00 |
10,900.00 |
0.0M |
| 2025-07-30 |
11,100.00 |
11,200.00 |
10,800.00 |
10,900.00 |
0.0M |
| 2025-07-29 |
11,400.00 |
11,400.00 |
10,800.00 |
10,800.00 |
0.0M |
| 2025-07-28 |
11,300.00 |
11,800.00 |
10,700.00 |
10,800.00 |
0.1M |
| 2025-07-25 |
11,300.00 |
11,800.00 |
11,300.00 |
11,800.00 |
0.0M |
| 2025-07-24 |
11,800.00 |
11,800.00 |
11,300.00 |
11,300.00 |
0.0M |
| 2025-07-23 |
11,700.00 |
12,400.00 |
11,700.00 |
11,900.00 |
0.0M |
| 2025-07-22 |
11,300.00 |
12,000.00 |
11,300.00 |
12,000.00 |
0.0M |
| 2025-07-21 |
11,200.00 |
11,300.00 |
11,200.00 |
11,300.00 |
0.0M |
| 2025-07-18 |
10,900.00 |
11,300.00 |
10,800.00 |
11,200.00 |
0.0M |
| 2025-07-17 |
11,000.00 |
11,200.00 |
10,600.00 |
11,200.00 |
0.0M |
| 2025-07-16 |
11,200.00 |
11,200.00 |
11,000.00 |
11,200.00 |
0.0M |
| 2025-07-15 |
11,000.00 |
11,500.00 |
11,000.00 |
11,200.00 |
0.0M |
| 2025-07-14 |
11,100.00 |
11,300.00 |
10,800.00 |
11,100.00 |
0.0M |
| 2025-07-11 |
10,800.00 |
11,300.00 |
10,800.00 |
11,300.00 |
0.1M |
| 2025-07-10 |
11,000.00 |
11,000.00 |
10,800.00 |
11,000.00 |
0.0M |
| 2025-07-09 |
11,200.00 |
11,200.00 |
11,000.00 |
11,000.00 |
0.0M |
| 2025-07-08 |
11,000.00 |
11,800.00 |
10,900.00 |
11,200.00 |
0.0M |
| 2025-07-07 |
10,900.00 |
11,200.00 |
10,800.00 |
11,000.00 |
0.0M |
| 2025-07-04 |
10,800.00 |
11,100.00 |
10,700.00 |
11,100.00 |
0.0M |
| 2025-07-03 |
11,100.00 |
11,100.00 |
10,800.00 |
11,000.00 |
0.0M |
| 2025-07-02 |
11,000.00 |
11,000.00 |
11,000.00 |
11,000.00 |
0.0M |
| 2025-07-01 |
11,000.00 |
11,000.00 |
10,600.00 |
10,800.00 |
0.0M |
| 2025-06-30 |
10,900.00 |
10,900.00 |
10,700.00 |
10,700.00 |
0.0M |
| 2025-06-27 |
11,000.00 |
11,200.00 |
10,700.00 |
10,700.00 |
0.0M |
| 2025-06-26 |
10,900.00 |
11,000.00 |
10,600.00 |
10,600.00 |
0.0M |
| 2025-06-25 |
10,600.00 |
10,800.00 |
10,600.00 |
10,800.00 |
0.0M |
| 2025-06-24 |
11,000.00 |
11,000.00 |
10,700.00 |
10,800.00 |
0.0M |
| 2025-06-23 |
10,900.00 |
10,900.00 |
10,700.00 |
10,700.00 |
0.0M |
| 2025-06-20 |
11,000.00 |
11,000.00 |
10,800.00 |
10,900.00 |
0.0M |
| 2025-06-19 |
11,000.00 |
11,200.00 |
10,900.00 |
11,200.00 |
0.0M |
| 2025-06-18 |
11,200.00 |
11,200.00 |
11,000.00 |
11,000.00 |
0.0M |
| 2025-06-17 |
10,600.00 |
11,200.00 |
10,600.00 |
11,200.00 |
0.0M |
| 2025-06-16 |
10,200.00 |
10,800.00 |
10,200.00 |
10,800.00 |
0.0M |
| 2025-06-13 |
10,500.00 |
10,500.00 |
10,400.00 |
10,400.00 |
0.0M |
| 2025-06-12 |
10,800.00 |
10,800.00 |
10,400.00 |
10,500.00 |
0.0M |
| 2025-06-11 |
10,400.00 |
10,800.00 |
10,400.00 |
10,800.00 |
0.0M |
| 2025-06-10 |
10,600.00 |
10,800.00 |
10,400.00 |
10,800.00 |
0.0M |
| 2025-06-09 |
11,100.00 |
11,100.00 |
10,500.00 |
10,500.00 |
0.0M |
| 2025-06-06 |
11,300.00 |
11,300.00 |
10,300.00 |
10,600.00 |
0.0M |
| 2025-06-05 |
11,300.00 |
11,400.00 |
10,500.00 |
11,400.00 |
0.1M |
| 2025-06-04 |
11,500.00 |
11,500.00 |
11,200.00 |
11,400.00 |
0.0M |
| 2025-06-03 |
11,800.00 |
11,800.00 |
11,300.00 |
11,700.00 |
0.0M |
| 2025-06-02 |
11,400.00 |
11,900.00 |
11,400.00 |
11,500.00 |
0.0M |
| 2025-05-30 |
12,200.00 |
12,200.00 |
11,500.00 |
11,500.00 |
0.1M |
| 2025-05-29 |
12,800.00 |
12,800.00 |
11,700.00 |
12,200.00 |
0.0M |
| 2025-05-28 |
12,400.00 |
12,500.00 |
11,700.00 |
11,800.00 |
0.1M |
| 2025-05-27 |
12,400.00 |
12,400.00 |
11,900.00 |
12,000.00 |
0.0M |
| 2025-05-26 |
11,600.00 |
12,000.00 |
11,600.00 |
12,000.00 |
0.0M |
| 2025-05-23 |
11,600.00 |
11,600.00 |
11,400.00 |
11,400.00 |
0.0M |
| 2025-05-22 |
11,600.00 |
11,800.00 |
11,500.00 |
11,500.00 |
0.0M |
| 2025-05-21 |
12,300.00 |
12,300.00 |
11,700.00 |
11,700.00 |
0.0M |
| 2025-05-20 |
12,200.00 |
12,200.00 |
11,900.00 |
11,900.00 |
0.0M |
| 2025-05-19 |
12,500.00 |
12,500.00 |
12,200.00 |
12,200.00 |
0.0M |
| 2025-05-16 |
12,200.00 |
12,200.00 |
12,100.00 |
12,100.00 |
0.0M |
| 2025-05-15 |
12,100.00 |
12,300.00 |
12,100.00 |
12,100.00 |
0.0M |
| 2025-05-14 |
12,300.00 |
12,600.00 |
12,200.00 |
12,600.00 |
0.0M |
| 2025-05-13 |
12,300.00 |
12,700.00 |
11,500.00 |
12,400.00 |
0.0M |
| 2025-05-12 |
12,900.00 |
12,900.00 |
11,700.00 |
11,900.00 |
0.0M |
| 2025-05-09 |
11,900.00 |
11,900.00 |
11,800.00 |
11,800.00 |
0.0M |
| 2025-05-08 |
12,100.00 |
12,100.00 |
12,100.00 |
12,100.00 |
0.0M |
| 2025-05-07 |
11,600.00 |
11,800.00 |
11,600.00 |
11,800.00 |
0.0M |
| 2025-05-06 |
12,600.00 |
12,600.00 |
12,400.00 |
12,400.00 |
0.0M |
| 2025-05-05 |
12,600.00 |
12,600.00 |
11,200.00 |
11,600.00 |
0.0M |
| 2025-04-29 |
12,900.00 |
12,900.00 |
12,000.00 |
12,000.00 |
0.0M |
| 2025-04-28 |
11,600.00 |
12,900.00 |
11,600.00 |
12,400.00 |
0.1M |
| 2025-04-25 |
12,000.00 |
12,600.00 |
11,600.00 |
11,600.00 |
0.1M |
| 2025-04-24 |
12,600.00 |
12,600.00 |
11,100.00 |
12,400.00 |
0.0M |
| 2025-04-23 |
12,000.00 |
12,400.00 |
12,000.00 |
12,300.00 |
0.0M |
| 2025-04-22 |
12,600.00 |
12,600.00 |
11,300.00 |
12,500.00 |
0.0M |
| 2025-04-21 |
12,600.00 |
13,000.00 |
12,500.00 |
12,500.00 |
0.0M |
| 2025-04-18 |
12,500.00 |
13,000.00 |
12,500.00 |
12,800.00 |
0.0M |
| 2025-04-17 |
12,600.00 |
12,600.00 |
12,300.00 |
12,600.00 |
0.0M |
| 2025-04-16 |
12,700.00 |
12,700.00 |
12,000.00 |
12,600.00 |
0.0M |
| 2025-04-15 |
12,500.00 |
12,700.00 |
12,000.00 |
12,700.00 |
0.0M |
| 2025-04-14 |
11,000.00 |
12,500.00 |
11,000.00 |
12,500.00 |
0.0M |
| 2025-04-11 |
9,700.00 |
11,100.00 |
9,700.00 |
11,100.00 |
0.1M |
| 2025-04-10 |
9,600.00 |
9,700.00 |
9,600.00 |
9,700.00 |
0.0M |
| 2025-04-09 |
8,000.00 |
9,100.00 |
7,800.00 |
8,900.00 |
0.0M |
| 2025-04-08 |
9,500.00 |
9,700.00 |
8,900.00 |
8,900.00 |
0.1M |
| 2025-04-04 |
10,800.00 |
10,900.00 |
9,800.00 |
10,500.00 |
0.1M |
| 2025-04-03 |
12,700.00 |
12,700.00 |
10,800.00 |
10,800.00 |
0.1M |
| 2025-04-02 |
12,400.00 |
12,900.00 |
12,400.00 |
12,900.00 |
0.0M |
| 2025-04-01 |
12,200.00 |
12,700.00 |
12,100.00 |
12,700.00 |
0.1M |
| 2025-03-31 |
12,200.00 |
12,800.00 |
12,200.00 |
12,300.00 |
0.0M |
| 2025-03-28 |
13,000.00 |
13,000.00 |
12,400.00 |
12,400.00 |
0.0M |
| 2025-03-27 |
12,400.00 |
13,100.00 |
12,400.00 |
12,600.00 |
0.0M |
| 2025-03-26 |
12,300.00 |
12,300.00 |
11,900.00 |
11,900.00 |
0.0M |
| 2025-03-25 |
11,900.00 |
12,400.00 |
11,900.00 |
12,400.00 |
0.0M |
| 2025-03-24 |
12,200.00 |
12,200.00 |
12,100.00 |
12,200.00 |
0.0M |
| 2025-03-21 |
12,400.00 |
12,700.00 |
12,000.00 |
12,400.00 |
0.0M |
| 2025-03-20 |
12,600.00 |
12,600.00 |
12,300.00 |
12,400.00 |
0.0M |
| 2025-03-19 |
12,500.00 |
13,200.00 |
12,400.00 |
12,500.00 |
0.0M |
| 2025-03-18 |
12,600.00 |
13,000.00 |
12,300.00 |
12,900.00 |
0.1M |
| 2025-03-17 |
13,400.00 |
13,400.00 |
12,700.00 |
12,800.00 |
0.0M |
| 2025-03-14 |
13,400.00 |
13,400.00 |
12,500.00 |
13,000.00 |
0.0M |
| 2025-03-13 |
13,400.00 |
13,400.00 |
12,900.00 |
12,900.00 |
0.0M |
| 2025-03-12 |
13,600.00 |
13,800.00 |
13,000.00 |
13,400.00 |
0.0M |
| 2025-03-11 |
13,200.00 |
13,400.00 |
13,000.00 |
13,400.00 |
0.0M |
| 2025-03-10 |
14,000.00 |
14,000.00 |
13,000.00 |
13,400.00 |
0.0M |
| 2025-03-07 |
13,700.00 |
13,700.00 |
13,300.00 |
13,500.00 |
0.0M |
| 2025-03-06 |
13,700.00 |
13,800.00 |
13,500.00 |
13,500.00 |
0.0M |
| 2025-03-05 |
14,200.00 |
14,200.00 |
13,600.00 |
13,700.00 |
0.0M |
| 2025-03-04 |
14,100.00 |
14,500.00 |
13,800.00 |
13,800.00 |
0.1M |
| 2025-03-03 |
14,400.00 |
15,300.00 |
14,100.00 |
14,100.00 |
0.0M |
| 2025-02-28 |
14,800.00 |
15,600.00 |
13,900.00 |
13,900.00 |
0.1M |
| 2025-02-27 |
14,300.00 |
15,100.00 |
13,500.00 |
14,200.00 |
0.1M |
| 2025-02-26 |
13,800.00 |
14,900.00 |
13,300.00 |
14,300.00 |
0.2M |
| 2025-02-25 |
13,000.00 |
13,400.00 |
13,000.00 |
13,100.00 |
0.0M |
| 2025-02-24 |
12,900.00 |
14,100.00 |
12,700.00 |
13,400.00 |
0.1M |
| 2025-02-21 |
14,200.00 |
14,200.00 |
12,800.00 |
12,900.00 |
0.0M |
| 2025-02-20 |
13,500.00 |
14,700.00 |
13,000.00 |
13,000.00 |
0.1M |
| 2025-02-19 |
12,100.00 |
13,600.00 |
12,100.00 |
13,500.00 |
0.2M |
| 2025-02-18 |
11,700.00 |
12,000.00 |
11,700.00 |
12,000.00 |
0.0M |
| 2025-02-17 |
11,400.00 |
12,000.00 |
11,300.00 |
11,800.00 |
0.0M |
| 2025-02-14 |
11,700.00 |
12,000.00 |
11,300.00 |
11,500.00 |
0.0M |
| 2025-02-13 |
12,400.00 |
12,500.00 |
11,600.00 |
11,700.00 |
0.1M |
| 2025-02-12 |
13,000.00 |
13,000.00 |
12,100.00 |
12,200.00 |
0.0M |
| 2025-02-11 |
11,400.00 |
12,900.00 |
11,400.00 |
12,900.00 |
0.1M |
| 2025-02-10 |
11,900.00 |
11,900.00 |
11,000.00 |
11,600.00 |
0.0M |
| 2025-02-07 |
11,500.00 |
12,000.00 |
11,300.00 |
12,000.00 |
0.0M |
| 2025-02-06 |
12,100.00 |
12,100.00 |
11,100.00 |
11,900.00 |
0.0M |
| 2025-02-05 |
11,500.00 |
12,500.00 |
11,500.00 |
11,900.00 |
0.0M |
| 2025-02-04 |
11,400.00 |
11,400.00 |
11,000.00 |
11,200.00 |
0.0M |
| 2025-02-03 |
11,500.00 |
11,500.00 |
11,300.00 |
11,300.00 |
0.0M |
| 2025-01-24 |
11,500.00 |
11,900.00 |
11,000.00 |
11,000.00 |
0.0M |
| 2025-01-23 |
11,100.00 |
11,600.00 |
11,000.00 |
11,000.00 |
0.0M |
| 2025-01-22 |
11,500.00 |
11,600.00 |
11,200.00 |
11,200.00 |
0.0M |
| 2025-01-21 |
11,200.00 |
11,800.00 |
11,100.00 |
11,300.00 |
0.0M |
| 2025-01-20 |
12,900.00 |
12,900.00 |
11,400.00 |
11,500.00 |
0.0M |
| 2025-01-17 |
11,100.00 |
11,700.00 |
11,100.00 |
11,600.00 |
0.0M |
| 2025-01-16 |
11,000.00 |
11,400.00 |
11,000.00 |
11,000.00 |
0.0M |
| 2025-01-15 |
10,900.00 |
11,300.00 |
10,900.00 |
11,300.00 |
0.0M |
| 2025-01-14 |
11,300.00 |
11,500.00 |
10,800.00 |
11,200.00 |
0.0M |
| 2025-01-13 |
11,100.00 |
11,300.00 |
10,800.00 |
11,300.00 |
0.0M |
| 2025-01-10 |
11,400.00 |
11,400.00 |
10,700.00 |
10,700.00 |
0.0M |
| 2025-01-09 |
11,500.00 |
11,700.00 |
11,000.00 |
11,000.00 |
0.0M |
| 2025-01-08 |
11,100.00 |
11,400.00 |
10,700.00 |
11,400.00 |
0.0M |
| 2025-01-07 |
11,500.00 |
11,500.00 |
11,000.00 |
11,000.00 |
0.0M |
| 2025-01-06 |
11,300.00 |
11,500.00 |
10,800.00 |
10,800.00 |
0.0M |
| 2025-01-03 |
11,400.00 |
11,400.00 |
11,100.00 |
11,100.00 |
0.0M |
| 2025-01-02 |
11,000.00 |
11,700.00 |
11,000.00 |
11,500.00 |
0.0M |