| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
2,567.00 |
2,567.00 |
2,567.00 |
2,567.00 |
0.5K |
| 10:15 |
2,557.00 |
2,557.00 |
2,557.00 |
2,557.00 |
0.2K |
| 10:40 |
2,556.00 |
2,556.00 |
2,556.00 |
2,556.00 |
0.1K |
| 11:00 |
2,556.00 |
2,556.00 |
2,556.00 |
2,556.00 |
0.2K |
| 12:30 |
2,549.00 |
2,549.00 |
2,545.00 |
2,545.00 |
0.3K |
| 12:40 |
2,550.00 |
2,550.00 |
2,537.00 |
2,537.00 |
0.2K |
| 14:20 |
2,536.00 |
2,536.00 |
2,536.00 |
2,536.00 |
0.2K |
| 15:15 |
2,531.00 |
2,531.00 |
2,531.00 |
2,531.00 |
0.1K |
| 15:30 |
2,531.00 |
2,531.00 |
2,531.00 |
2,531.00 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
2,528.00 |
2,550.00 |
2,509.00 |
2,509.00 |
0.0M |
| 2025-09-26 |
2,514.00 |
2,530.00 |
2,505.00 |
2,505.00 |
0.0M |
| 2025-09-25 |
2,519.00 |
2,567.00 |
2,519.00 |
2,531.00 |
0.0M |
| 2025-09-24 |
2,555.00 |
2,555.00 |
2,516.00 |
2,535.00 |
0.0M |
| 2025-09-22 |
2,536.00 |
2,594.00 |
2,515.00 |
2,557.00 |
0.0M |
| 2025-09-19 |
2,525.00 |
2,525.00 |
2,496.00 |
2,520.00 |
0.0M |
| 2025-09-18 |
2,542.00 |
2,542.00 |
2,505.00 |
2,532.00 |
0.0M |
| 2025-09-17 |
2,535.00 |
2,546.00 |
2,495.00 |
2,521.00 |
0.0M |
| 2025-09-16 |
2,544.00 |
2,544.00 |
2,508.00 |
2,535.00 |
0.0M |
| 2025-09-12 |
2,550.00 |
2,550.00 |
2,481.00 |
2,508.00 |
0.0M |
| 2025-09-11 |
2,485.00 |
2,510.00 |
2,478.00 |
2,479.00 |
0.0M |
| 2025-09-10 |
2,445.00 |
2,537.00 |
2,445.00 |
2,499.00 |
0.0M |
| 2025-09-09 |
2,446.00 |
2,485.00 |
2,446.00 |
2,463.00 |
0.0M |
| 2025-09-08 |
2,450.00 |
2,467.00 |
2,434.00 |
2,464.00 |
0.0M |
| 2025-09-05 |
2,430.00 |
2,444.00 |
2,430.00 |
2,442.00 |
0.0M |
| 2025-09-04 |
2,451.00 |
2,469.00 |
2,426.00 |
2,430.00 |
0.0M |
| 2025-09-03 |
2,445.00 |
2,476.00 |
2,433.00 |
2,466.00 |
0.0M |
| 2025-09-02 |
2,448.00 |
2,455.00 |
2,440.00 |
2,455.00 |
0.0M |
| 2025-09-01 |
2,458.00 |
2,471.00 |
2,428.00 |
2,448.00 |
0.0M |
| 2025-08-29 |
2,472.00 |
2,472.00 |
2,446.00 |
2,446.00 |
0.0M |
| 2025-08-28 |
2,440.00 |
2,450.00 |
2,437.00 |
2,449.00 |
0.0M |
| 2025-08-27 |
2,473.00 |
2,473.00 |
2,440.00 |
2,440.00 |
0.0M |
| 2025-08-26 |
2,453.00 |
2,474.00 |
2,450.00 |
2,473.00 |
0.0M |
| 2025-08-25 |
2,465.00 |
2,465.00 |
2,445.00 |
2,464.00 |
0.0M |
| 2025-08-22 |
2,439.00 |
2,485.00 |
2,431.00 |
2,465.00 |
0.0M |
| 2025-08-21 |
2,443.00 |
2,443.00 |
2,424.00 |
2,439.00 |
0.0M |
| 2025-08-20 |
2,486.00 |
2,486.00 |
2,410.00 |
2,435.00 |
0.0M |
| 2025-08-19 |
2,467.00 |
2,480.00 |
2,462.00 |
2,480.00 |
0.0M |
| 2025-08-18 |
2,442.00 |
2,499.00 |
2,442.00 |
2,467.00 |
0.0M |
| 2025-08-15 |
2,431.00 |
2,473.00 |
2,430.00 |
2,437.00 |
0.0M |
| 2025-08-14 |
2,450.00 |
2,476.00 |
2,431.00 |
2,431.00 |
0.0M |
| 2025-08-13 |
2,447.00 |
2,481.00 |
2,430.00 |
2,444.00 |
0.0M |
| 2025-08-12 |
2,450.00 |
2,464.00 |
2,423.00 |
2,429.00 |
0.0M |
| 2025-08-08 |
2,471.00 |
2,486.00 |
2,440.00 |
2,445.00 |
0.0M |
| 2025-08-07 |
2,459.00 |
2,517.00 |
2,450.00 |
2,476.00 |
0.0M |
| 2025-08-06 |
2,426.00 |
2,475.00 |
2,426.00 |
2,460.00 |
0.0M |
| 2025-08-05 |
2,424.00 |
2,472.00 |
2,416.00 |
2,426.00 |
0.0M |
| 2025-08-04 |
2,377.00 |
2,422.00 |
2,377.00 |
2,417.00 |
0.0M |
| 2025-08-01 |
2,392.00 |
2,425.00 |
2,392.00 |
2,399.00 |
0.0M |
| 2025-07-31 |
2,422.00 |
2,427.00 |
2,397.00 |
2,403.00 |
0.0M |
| 2025-07-30 |
2,388.00 |
2,419.00 |
2,377.00 |
2,419.00 |
0.0M |
| 2025-07-29 |
2,402.00 |
2,425.00 |
2,388.00 |
2,395.00 |
0.0M |
| 2025-07-28 |
2,419.00 |
2,427.00 |
2,405.00 |
2,411.00 |
0.0M |
| 2025-07-25 |
2,393.00 |
2,415.00 |
2,380.00 |
2,415.00 |
0.0M |
| 2025-07-24 |
2,386.00 |
2,415.00 |
2,386.00 |
2,399.00 |
0.0M |
| 2025-07-23 |
2,395.00 |
2,405.00 |
2,361.00 |
2,396.00 |
0.0M |
| 2025-07-22 |
2,386.00 |
2,417.00 |
2,356.00 |
2,366.00 |
0.0M |
| 2025-07-18 |
2,414.00 |
2,420.00 |
2,382.00 |
2,389.00 |
0.0M |
| 2025-07-17 |
2,420.00 |
2,439.00 |
2,406.00 |
2,420.00 |
0.0M |
| 2025-07-16 |
2,424.00 |
2,450.00 |
2,380.00 |
2,416.00 |
0.1M |
| 2025-07-15 |
2,706.00 |
2,715.00 |
2,639.00 |
2,665.00 |
0.0M |
| 2025-07-14 |
2,668.00 |
2,700.00 |
2,651.00 |
2,698.00 |
0.0M |
| 2025-07-11 |
2,639.00 |
2,670.00 |
2,639.00 |
2,670.00 |
0.0M |
| 2025-07-10 |
2,641.00 |
2,650.00 |
2,610.00 |
2,638.00 |
0.0M |
| 2025-07-09 |
2,617.00 |
2,651.00 |
2,616.00 |
2,641.00 |
0.0M |
| 2025-07-08 |
2,567.00 |
2,635.00 |
2,567.00 |
2,615.00 |
0.0M |
| 2025-07-07 |
2,577.00 |
2,598.00 |
2,568.00 |
2,578.00 |
0.0M |
| 2025-07-04 |
2,570.00 |
2,600.00 |
2,570.00 |
2,573.00 |
0.0M |
| 2025-07-03 |
2,563.00 |
2,593.00 |
2,557.00 |
2,557.00 |
0.0M |
| 2025-07-02 |
2,629.00 |
2,629.00 |
2,550.00 |
2,567.00 |
0.0M |
| 2025-07-01 |
2,684.00 |
2,684.00 |
2,640.00 |
2,645.00 |
0.0M |
| 2025-06-30 |
2,654.00 |
2,686.00 |
2,648.00 |
2,686.00 |
0.0M |
| 2025-06-27 |
2,671.00 |
2,721.00 |
2,651.00 |
2,651.00 |
0.0M |
| 2025-06-26 |
2,705.00 |
2,705.00 |
2,626.00 |
2,664.00 |
0.0M |
| 2025-06-25 |
2,730.00 |
2,731.00 |
2,705.00 |
2,705.00 |
0.0M |
| 2025-06-24 |
2,696.00 |
2,753.00 |
2,696.00 |
2,730.00 |
0.0M |
| 2025-06-23 |
2,686.00 |
2,726.00 |
2,680.00 |
2,696.00 |
0.0M |
| 2025-06-20 |
2,755.00 |
2,755.00 |
2,685.00 |
2,699.00 |
0.0M |
| 2025-06-19 |
2,735.00 |
2,761.00 |
2,731.00 |
2,757.00 |
0.0M |
| 2025-06-18 |
2,659.00 |
2,753.00 |
2,659.00 |
2,735.00 |
0.0M |
| 2025-06-17 |
2,648.00 |
2,678.00 |
2,648.00 |
2,660.00 |
0.0M |
| 2025-06-16 |
2,634.00 |
2,680.00 |
2,631.00 |
2,650.00 |
0.0M |
| 2025-06-13 |
2,682.00 |
2,690.00 |
2,620.00 |
2,647.00 |
0.0M |
| 2025-06-12 |
2,663.00 |
2,682.00 |
2,657.00 |
2,682.00 |
0.0M |
| 2025-06-11 |
2,655.00 |
2,669.00 |
2,633.00 |
2,633.00 |
0.0M |
| 2025-06-10 |
2,632.00 |
2,662.00 |
2,631.00 |
2,649.00 |
0.0M |
| 2025-06-09 |
2,614.00 |
2,647.00 |
2,614.00 |
2,627.00 |
0.0M |
| 2025-06-06 |
2,637.00 |
2,637.00 |
2,576.00 |
2,618.00 |
0.0M |
| 2025-06-05 |
2,606.00 |
2,649.00 |
2,606.00 |
2,648.00 |
0.0M |
| 2025-06-04 |
2,606.00 |
2,628.00 |
2,600.00 |
2,606.00 |
0.0M |
| 2025-06-03 |
2,579.00 |
2,648.00 |
2,579.00 |
2,606.00 |
0.0M |
| 2025-06-02 |
2,515.00 |
2,583.00 |
2,515.00 |
2,575.00 |
0.0M |
| 2025-05-30 |
2,499.00 |
2,513.00 |
2,499.00 |
2,513.00 |
0.0M |
| 2025-05-29 |
2,519.00 |
2,557.00 |
2,486.00 |
2,510.00 |
0.0M |
| 2025-05-28 |
2,500.00 |
2,544.00 |
2,500.00 |
2,503.00 |
0.0M |
| 2025-05-27 |
2,459.00 |
2,532.00 |
2,459.00 |
2,500.00 |
0.0M |
| 2025-05-26 |
2,437.00 |
2,475.00 |
2,437.00 |
2,451.00 |
0.0M |
| 2025-05-23 |
2,441.00 |
2,458.00 |
2,437.00 |
2,437.00 |
0.0M |
| 2025-05-22 |
2,432.00 |
2,478.00 |
2,432.00 |
2,435.00 |
0.0M |
| 2025-05-21 |
2,439.00 |
2,468.00 |
2,439.00 |
2,447.00 |
0.0M |
| 2025-05-20 |
2,420.00 |
2,469.00 |
2,406.00 |
2,459.00 |
0.0M |
| 2025-05-19 |
2,415.00 |
2,490.00 |
2,408.00 |
2,442.00 |
0.0M |
| 2025-05-16 |
2,455.00 |
2,485.00 |
2,455.00 |
2,465.00 |
0.0M |
| 2025-05-15 |
2,482.00 |
2,619.00 |
2,428.00 |
2,471.00 |
0.0M |
| 2025-05-14 |
2,490.00 |
2,515.00 |
2,458.00 |
2,500.00 |
0.0M |
| 2025-05-13 |
2,486.00 |
2,535.00 |
2,486.00 |
2,488.00 |
0.0M |
| 2025-05-12 |
2,458.00 |
2,700.00 |
2,400.00 |
2,468.00 |
0.1M |
| 2025-05-09 |
2,397.00 |
2,459.00 |
2,397.00 |
2,435.00 |
0.0M |
| 2025-05-08 |
2,358.00 |
2,399.00 |
2,358.00 |
2,388.00 |
0.0M |
| 2025-05-07 |
2,345.00 |
2,381.00 |
2,345.00 |
2,366.00 |
0.0M |
| 2025-05-02 |
2,365.00 |
2,378.00 |
2,340.00 |
2,345.00 |
0.0M |
| 2025-05-01 |
2,402.00 |
2,402.00 |
2,370.00 |
2,372.00 |
0.0M |
| 2025-04-30 |
2,406.00 |
2,462.00 |
2,357.00 |
2,402.00 |
0.0M |
| 2025-04-28 |
2,390.00 |
2,539.00 |
2,390.00 |
2,406.00 |
0.0M |
| 2025-04-25 |
2,434.00 |
2,440.00 |
2,369.00 |
2,388.00 |
0.0M |
| 2025-04-24 |
2,375.00 |
2,449.00 |
2,375.00 |
2,410.00 |
0.0M |
| 2025-04-23 |
2,380.00 |
2,413.00 |
2,358.00 |
2,368.00 |
0.0M |
| 2025-04-22 |
2,350.00 |
2,395.00 |
2,350.00 |
2,368.00 |
0.0M |
| 2025-04-21 |
2,366.00 |
2,410.00 |
2,366.00 |
2,379.00 |
0.0M |
| 2025-04-18 |
2,312.00 |
2,372.00 |
2,312.00 |
2,349.00 |
0.0M |
| 2025-04-17 |
2,300.00 |
2,343.00 |
2,300.00 |
2,312.00 |
0.0M |
| 2025-04-16 |
2,357.00 |
2,370.00 |
2,301.00 |
2,305.00 |
0.0M |
| 2025-04-15 |
2,382.00 |
2,400.00 |
2,337.00 |
2,371.00 |
0.0M |
| 2025-04-14 |
2,469.00 |
2,661.00 |
2,442.00 |
2,600.00 |
0.1M |
| 2025-04-11 |
2,182.00 |
2,405.00 |
2,182.00 |
2,394.00 |
0.0M |
| 2025-04-10 |
2,330.00 |
2,330.00 |
2,232.00 |
2,232.00 |
0.0M |
| 2025-04-09 |
2,187.00 |
2,199.00 |
2,138.00 |
2,151.00 |
0.0M |
| 2025-04-08 |
2,208.00 |
2,334.00 |
2,208.00 |
2,247.00 |
0.0M |
| 2025-04-07 |
2,149.00 |
2,203.00 |
2,115.00 |
2,150.00 |
0.0M |
| 2025-04-04 |
2,467.00 |
2,471.00 |
2,301.00 |
2,399.00 |
0.0M |
| 2025-04-03 |
2,503.00 |
2,559.00 |
2,489.00 |
2,525.00 |
0.0M |
| 2025-04-02 |
2,602.00 |
2,633.00 |
2,602.00 |
2,603.00 |
0.0M |
| 2025-04-01 |
2,600.00 |
2,632.00 |
2,600.00 |
2,632.00 |
0.0M |
| 2025-03-31 |
2,642.00 |
2,642.00 |
2,581.00 |
2,600.00 |
0.0M |
| 2025-03-28 |
2,641.00 |
2,682.00 |
2,635.00 |
2,635.00 |
0.0M |
| 2025-03-27 |
2,612.00 |
2,683.00 |
2,612.00 |
2,683.00 |
0.0M |
| 2025-03-26 |
2,622.00 |
2,643.00 |
2,622.00 |
2,643.00 |
0.0M |
| 2025-03-25 |
2,634.00 |
2,646.00 |
2,598.00 |
2,637.00 |
0.0M |
| 2025-03-24 |
2,628.00 |
2,638.00 |
2,588.00 |
2,638.00 |
0.0M |
| 2025-03-21 |
2,621.00 |
2,635.00 |
2,595.00 |
2,628.00 |
0.0M |
| 2025-03-19 |
2,641.00 |
2,647.00 |
2,630.00 |
2,631.00 |
0.0M |
| 2025-03-18 |
2,635.00 |
2,642.00 |
2,620.00 |
2,641.00 |
0.0M |
| 2025-03-17 |
2,645.00 |
2,675.00 |
2,617.00 |
2,635.00 |
0.0M |
| 2025-03-14 |
2,560.00 |
2,614.00 |
2,560.00 |
2,600.00 |
0.0M |
| 2025-03-13 |
2,589.00 |
2,601.00 |
2,561.00 |
2,571.00 |
0.0M |
| 2025-03-12 |
2,542.00 |
2,589.00 |
2,542.00 |
2,589.00 |
0.0M |
| 2025-03-11 |
2,540.00 |
2,590.00 |
2,480.00 |
2,540.00 |
0.0M |
| 2025-03-10 |
2,625.00 |
2,625.00 |
2,509.00 |
2,573.00 |
0.0M |
| 2025-03-07 |
2,626.00 |
2,653.00 |
2,600.00 |
2,603.00 |
0.0M |
| 2025-03-06 |
2,633.00 |
2,688.00 |
2,632.00 |
2,650.00 |
0.0M |
| 2025-03-05 |
2,682.00 |
2,684.00 |
2,611.00 |
2,675.00 |
0.0M |
| 2025-03-04 |
2,720.00 |
2,752.00 |
2,681.00 |
2,683.00 |
0.0M |
| 2025-03-03 |
2,795.00 |
2,828.00 |
2,733.00 |
2,755.00 |
0.0M |
| 2025-02-28 |
2,760.00 |
2,800.00 |
2,720.00 |
2,757.00 |
0.0M |
| 2025-02-27 |
2,778.00 |
2,812.00 |
2,778.00 |
2,786.00 |
0.0M |
| 2025-02-26 |
2,771.00 |
2,823.00 |
2,771.00 |
2,787.00 |
0.0M |
| 2025-02-25 |
2,774.00 |
2,800.00 |
2,749.00 |
2,776.00 |
0.0M |
| 2025-02-21 |
2,808.00 |
2,808.00 |
2,790.00 |
2,800.00 |
0.0M |
| 2025-02-20 |
2,810.00 |
2,820.00 |
2,791.00 |
2,820.00 |
0.0M |
| 2025-02-19 |
2,857.00 |
2,857.00 |
2,811.00 |
2,811.00 |
0.0M |
| 2025-02-18 |
2,864.00 |
2,900.00 |
2,860.00 |
2,867.00 |
0.0M |
| 2025-02-17 |
2,898.00 |
2,920.00 |
2,882.00 |
2,882.00 |
0.0M |
| 2025-02-14 |
2,885.00 |
2,930.00 |
2,837.00 |
2,887.00 |
0.0M |
| 2025-02-13 |
2,857.00 |
2,908.00 |
2,820.00 |
2,908.00 |
0.0M |
| 2025-02-12 |
2,890.00 |
2,895.00 |
2,860.00 |
2,866.00 |
0.0M |
| 2025-02-10 |
2,831.00 |
2,900.00 |
2,830.00 |
2,890.00 |
0.0M |
| 2025-02-07 |
2,825.00 |
2,850.00 |
2,825.00 |
2,836.00 |
0.0M |
| 2025-02-06 |
2,800.00 |
2,849.00 |
2,800.00 |
2,825.00 |
0.0M |
| 2025-02-05 |
2,789.00 |
2,820.00 |
2,789.00 |
2,800.00 |
0.0M |
| 2025-02-04 |
2,786.00 |
2,812.00 |
2,786.00 |
2,800.00 |
0.0M |
| 2025-02-03 |
2,810.00 |
2,849.00 |
2,762.00 |
2,776.00 |
0.0M |
| 2025-01-31 |
2,831.00 |
2,835.00 |
2,800.00 |
2,810.00 |
0.0M |
| 2025-01-30 |
2,860.00 |
2,900.00 |
2,831.00 |
2,837.00 |
0.0M |
| 2025-01-29 |
2,810.00 |
2,900.00 |
2,810.00 |
2,853.00 |
0.0M |
| 2025-01-28 |
2,780.00 |
2,829.00 |
2,771.00 |
2,799.00 |
0.0M |
| 2025-01-27 |
2,855.00 |
2,875.00 |
2,801.00 |
2,801.00 |
0.0M |
| 2025-01-24 |
2,764.00 |
2,830.00 |
2,763.00 |
2,815.00 |
0.0M |
| 2025-01-23 |
2,800.00 |
2,812.00 |
2,763.00 |
2,770.00 |
0.0M |
| 2025-01-22 |
2,756.00 |
2,807.00 |
2,756.00 |
2,804.00 |
0.0M |
| 2025-01-21 |
2,764.00 |
2,783.00 |
2,740.00 |
2,756.00 |
0.0M |
| 2025-01-20 |
2,785.00 |
2,793.00 |
2,740.00 |
2,762.00 |
0.0M |
| 2025-01-17 |
2,812.00 |
2,817.00 |
2,750.00 |
2,785.00 |
0.0M |
| 2025-01-16 |
2,800.00 |
2,863.00 |
2,728.00 |
2,851.00 |
0.0M |
| 2025-01-15 |
2,795.00 |
2,870.00 |
2,750.00 |
2,782.00 |
0.1M |
| 2025-01-14 |
3,040.00 |
3,095.00 |
3,000.00 |
3,065.00 |
0.0M |
| 2025-01-10 |
2,999.00 |
3,080.00 |
2,955.00 |
3,040.00 |
0.0M |
| 2025-01-09 |
3,050.00 |
3,075.00 |
3,010.00 |
3,010.00 |
0.0M |
| 2025-01-08 |
3,095.00 |
3,125.00 |
3,050.00 |
3,060.00 |
0.0M |
| 2025-01-07 |
3,205.00 |
3,205.00 |
3,090.00 |
3,095.00 |
0.0M |
| 2025-01-06 |
3,105.00 |
3,245.00 |
3,105.00 |
3,190.00 |
0.0M |