780.00
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 785.00 | 785.00 | 785.00 | 785.00 | 55.3K |
| 09:05 | 785.00 | 785.00 | 780.00 | 785.00 | 15.8K |
| 09:10 | 785.00 | 790.00 | 785.00 | 790.00 | 30.1K |
| 09:15 | 790.00 | 790.00 | 785.00 | 785.00 | 62.3K |
| 09:20 | 785.00 | 785.00 | 775.00 | 775.00 | 178.9K |
| 09:25 | 775.00 | 780.00 | 775.00 | 780.00 | 16.6K |
| 09:30 | 775.00 | 780.00 | 775.00 | 775.00 | 58.7K |
| 09:35 | 780.00 | 780.00 | 775.00 | 780.00 | 28.3K |
| 09:40 | 780.00 | 780.00 | 775.00 | 775.00 | 3.0K |
| 09:45 | 780.00 | 780.00 | 780.00 | 780.00 | 8.8K |
| 09:50 | 780.00 | 780.00 | 775.00 | 780.00 | 5.7K |
| 09:55 | 780.00 | 780.00 | 775.00 | 780.00 | 293.4K |
| 10:00 | 780.00 | 780.00 | 780.00 | 780.00 | 187.2K |
| 10:05 | 780.00 | 780.00 | 775.00 | 780.00 | 88.8K |
| 10:10 | 780.00 | 780.00 | 780.00 | 780.00 | 49.9K |
| 10:15 | 780.00 | 780.00 | 775.00 | 780.00 | 150.1K |
| 10:20 | 780.00 | 780.00 | 775.00 | 775.00 | 5.3K |
| 10:25 | 780.00 | 780.00 | 775.00 | 775.00 | 6.1K |
| 10:30 | 775.00 | 775.00 | 775.00 | 775.00 | 0.1K |
| 10:35 | 780.00 | 780.00 | 780.00 | 780.00 | 8.2K |
| 10:40 | 780.00 | 780.00 | 780.00 | 780.00 | 2.1K |
| 10:45 | 780.00 | 780.00 | 780.00 | 780.00 | 6.2K |
| 10:55 | 780.00 | 780.00 | 780.00 | 780.00 | 2.0K |
| 11:00 | 775.00 | 780.00 | 775.00 | 780.00 | 0.6K |
| 11:10 | 780.00 | 780.00 | 775.00 | 780.00 | 23.2K |
| 11:15 | 780.00 | 780.00 | 775.00 | 775.00 | 15.8K |
| 11:20 | 780.00 | 780.00 | 775.00 | 775.00 | 196.3K |
| 11:25 | 775.00 | 775.00 | 775.00 | 775.00 | 1.0K |
| 11:30 | 780.00 | 780.00 | 780.00 | 780.00 | 1.5K |
| 11:35 | 775.00 | 775.00 | 775.00 | 775.00 | 0.9K |
| 11:40 | 775.00 | 775.00 | 775.00 | 775.00 | 5.5K |
| 11:45 | 780.00 | 780.00 | 775.00 | 780.00 | 151.1K |
| 11:50 | 780.00 | 780.00 | 780.00 | 780.00 | 2.0K |
| 11:55 | 780.00 | 780.00 | 780.00 | 780.00 | 195.0K |
| 13:30 | 780.00 | 785.00 | 780.00 | 785.00 | 47.4K |
| 13:35 | 785.00 | 785.00 | 785.00 | 785.00 | 5.3K |
| 13:40 | 785.00 | 785.00 | 780.00 | 785.00 | 4.3K |
| 13:45 | 780.00 | 780.00 | 780.00 | 780.00 | 336.4K |
| 13:50 | 780.00 | 780.00 | 775.00 | 780.00 | 84.3K |
| 13:55 | 780.00 | 785.00 | 780.00 | 780.00 | 637.3K |
| 14:00 | 785.00 | 785.00 | 785.00 | 785.00 | 11.3K |
| 14:05 | 785.00 | 785.00 | 785.00 | 785.00 | 8.5K |
| 14:10 | 785.00 | 785.00 | 785.00 | 785.00 | 11.4K |
| 14:15 | 785.00 | 785.00 | 785.00 | 785.00 | 58.6K |
| 14:20 | 785.00 | 785.00 | 780.00 | 780.00 | 215.3K |
| 14:25 | 785.00 | 785.00 | 780.00 | 785.00 | 17.3K |
| 14:30 | 785.00 | 785.00 | 780.00 | 780.00 | 43.8K |
| 14:35 | 785.00 | 785.00 | 780.00 | 780.00 | 1,110.8K |
| 14:40 | 780.00 | 785.00 | 780.00 | 780.00 | 37.7K |
| 14:45 | 785.00 | 790.00 | 785.00 | 785.00 | 1,043.2K |
| 14:50 | 785.00 | 785.00 | 780.00 | 785.00 | 287.0K |
| 14:55 | 785.00 | 790.00 | 785.00 | 785.00 | 716.9K |
| 15:00 | 785.00 | 785.00 | 785.00 | 785.00 | 38.7K |
| 15:05 | 785.00 | 785.00 | 780.00 | 785.00 | 23.5K |
| 15:10 | 785.00 | 785.00 | 780.00 | 785.00 | 655.3K |
| 15:15 | 785.00 | 790.00 | 785.00 | 785.00 | 593.3K |
| 15:20 | 785.00 | 790.00 | 780.00 | 790.00 | 168.4K |
| 15:25 | 785.00 | 785.00 | 785.00 | 785.00 | 75.8K |
| 15:30 | 785.00 | 785.00 | 785.00 | 785.00 | 49.6K |
| 15:35 | 785.00 | 785.00 | 780.00 | 785.00 | 382.8K |
| 15:40 | 785.00 | 785.00 | 785.00 | 785.00 | 28.6K |
| 15:45 | 785.00 | 785.00 | 780.00 | 785.00 | 25.7K |
| 16:00 | 785.00 | 785.00 | 785.00 | 785.00 | 610.7K |
| 16:05 | 785.00 | 785.00 | 785.00 | 785.00 | 1.4K |
| 16:10 | 785.00 | 785.00 | 785.00 | 785.00 | 0.5K |
| 16:35 | 785.00 | 785.00 | 785.00 | 785.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 795.00 | 800.00 | 775.00 | 780.00 | 6.2M |
| 2025-09-26 | 790.00 | 800.00 | 785.00 | 790.00 | 14.1M |
| 2025-09-25 | 775.00 | 805.00 | 775.00 | 790.00 | 27.4M |
| 2025-09-24 | 785.00 | 790.00 | 770.00 | 775.00 | 3.2M |
| 2025-09-23 | 775.00 | 790.00 | 775.00 | 785.00 | 9.2M |
| 2025-09-22 | 770.00 | 790.00 | 755.00 | 775.00 | 9.6M |
| 2025-09-19 | 790.00 | 790.00 | 770.00 | 770.00 | 5.4M |
| 2025-09-18 | 795.00 | 800.00 | 785.00 | 790.00 | 3.9M |
| 2025-09-17 | 800.00 | 810.00 | 785.00 | 795.00 | 17.8M |
| 2025-09-16 | 805.00 | 810.00 | 790.00 | 795.00 | 6.0M |
| 2025-09-15 | 845.00 | 845.00 | 785.00 | 805.00 | 19.8M |
| 2025-09-12 | 775.00 | 830.00 | 770.00 | 805.00 | 32.9M |
| 2025-09-11 | 755.00 | 785.00 | 755.00 | 760.00 | 24.7M |
| 2025-09-10 | 750.00 | 760.00 | 750.00 | 750.00 | 4.7M |
| 2025-09-09 | 760.00 | 760.00 | 740.00 | 750.00 | 14.2M |
| 2025-09-08 | 765.00 | 780.00 | 755.00 | 760.00 | 15.3M |
| 2025-09-04 | 760.00 | 770.00 | 755.00 | 760.00 | 8.3M |
| 2025-09-03 | 775.00 | 775.00 | 745.00 | 755.00 | 17.2M |
| 2025-09-02 | 790.00 | 800.00 | 765.00 | 770.00 | 8.6M |
| 2025-09-01 | 740.00 | 800.00 | 720.00 | 780.00 | 12.5M |
| 2025-08-29 | 815.00 | 845.00 | 740.00 | 760.00 | 50.1M |
| 2025-08-28 | 835.00 | 850.00 | 810.00 | 815.00 | 5.1M |
| 2025-08-27 | 855.00 | 855.00 | 820.00 | 835.00 | 7.8M |
| 2025-08-26 | 855.00 | 870.00 | 855.00 | 855.00 | 5.1M |
| 2025-08-25 | 865.00 | 880.00 | 850.00 | 855.00 | 11.8M |
| 2025-08-22 | 875.00 | 880.00 | 860.00 | 865.00 | 3.5M |
| 2025-08-21 | 865.00 | 875.00 | 860.00 | 875.00 | 3.7M |
| 2025-08-20 | 880.00 | 880.00 | 855.00 | 860.00 | 3.0M |
| 2025-08-19 | 845.00 | 880.00 | 845.00 | 875.00 | 4.3M |
| 2025-08-15 | 880.00 | 880.00 | 840.00 | 845.00 | 6.7M |
| 2025-08-14 | 880.00 | 885.00 | 855.00 | 865.00 | 13.4M |
| 2025-08-13 | 895.00 | 895.00 | 875.00 | 880.00 | 12.0M |
| 2025-08-12 | 855.00 | 900.00 | 855.00 | 885.00 | 36.7M |
| 2025-08-11 | 860.00 | 870.00 | 850.00 | 855.00 | 5.8M |
| 2025-08-08 | 880.00 | 880.00 | 850.00 | 860.00 | 18.1M |
| 2025-08-07 | 850.00 | 875.00 | 835.00 | 855.00 | 25.2M |
| 2025-08-06 | 825.00 | 850.00 | 810.00 | 850.00 | 31.4M |
| 2025-08-05 | 790.00 | 820.00 | 785.00 | 820.00 | 13.4M |
| 2025-08-04 | 785.00 | 800.00 | 785.00 | 785.00 | 10.8M |
| 2025-08-01 | 765.00 | 780.00 | 760.00 | 765.00 | 5.9M |
| 2025-07-31 | 765.00 | 785.00 | 760.00 | 765.00 | 12.8M |
| 2025-07-30 | 765.00 | 770.00 | 755.00 | 765.00 | 8.1M |
| 2025-07-29 | 765.00 | 785.00 | 755.00 | 765.00 | 11.8M |
| 2025-07-28 | 790.00 | 795.00 | 750.00 | 760.00 | 21.9M |
| 2025-07-25 | 760.00 | 800.00 | 755.00 | 790.00 | 19.3M |
| 2025-07-24 | 755.00 | 765.00 | 750.00 | 755.00 | 27.9M |
| 2025-07-23 | 775.00 | 775.00 | 745.00 | 750.00 | 14.0M |
| 2025-07-22 | 775.00 | 785.00 | 765.00 | 770.00 | 9.3M |
| 2025-07-21 | 795.00 | 795.00 | 765.00 | 770.00 | 7.8M |
| 2025-07-18 | 800.00 | 810.00 | 785.00 | 790.00 | 6.3M |
| 2025-07-17 | 825.00 | 825.00 | 790.00 | 800.00 | 4.3M |
| 2025-07-16 | 800.00 | 830.00 | 795.00 | 815.00 | 7.7M |
| 2025-07-15 | 800.00 | 815.00 | 795.00 | 800.00 | 5.9M |
| 2025-07-14 | 830.00 | 840.00 | 795.00 | 800.00 | 7.8M |
| 2025-07-11 | 805.00 | 835.00 | 805.00 | 830.00 | 2.9M |
| 2025-07-10 | 810.00 | 815.00 | 795.00 | 805.00 | 2.2M |
| 2025-07-09 | 775.00 | 805.00 | 770.00 | 800.00 | 4.3M |
| 2025-07-08 | 800.00 | 800.00 | 770.00 | 775.00 | 5.7M |
| 2025-07-07 | 790.00 | 805.00 | 780.00 | 805.00 | 1.5M |
| 2025-07-04 | 790.00 | 795.00 | 770.00 | 790.00 | 4.2M |
| 2025-07-03 | 800.00 | 800.00 | 780.00 | 785.00 | 2.6M |
| 2025-07-02 | 815.00 | 815.00 | 790.00 | 800.00 | 4.6M |
| 2025-07-01 | 820.00 | 825.00 | 800.00 | 810.00 | 6.1M |
| 2025-06-30 | 800.00 | 840.00 | 785.00 | 815.00 | 9.7M |
| 2025-06-26 | 795.00 | 815.00 | 780.00 | 805.00 | 7.5M |
| 2025-06-25 | 785.00 | 795.00 | 775.00 | 785.00 | 2.2M |
| 2025-06-24 | 760.00 | 790.00 | 760.00 | 785.00 | 3.1M |
| 2025-06-23 | 780.00 | 780.00 | 750.00 | 750.00 | 6.0M |
| 2025-06-20 | 805.00 | 815.00 | 780.00 | 780.00 | 34.0M |
| 2025-06-19 | 815.00 | 820.00 | 800.00 | 810.00 | 2.2M |
| 2025-06-18 | 835.00 | 835.00 | 805.00 | 805.00 | 7.5M |
| 2025-06-17 | 825.00 | 850.00 | 815.00 | 835.00 | 6.7M |
| 2025-06-16 | 825.00 | 830.00 | 805.00 | 820.00 | 7.3M |
| 2025-06-13 | 870.00 | 870.00 | 815.00 | 825.00 | 15.0M |
| 2025-06-12 | 885.00 | 885.00 | 865.00 | 865.00 | 3.1M |
| 2025-06-11 | 900.00 | 900.00 | 875.00 | 885.00 | 6.7M |
| 2025-06-10 | 885.00 | 900.00 | 880.00 | 900.00 | 2.3M |
| 2025-06-05 | 885.00 | 895.00 | 870.00 | 885.00 | 1.8M |
| 2025-06-04 | 880.00 | 885.00 | 860.00 | 885.00 | 2.8M |
| 2025-06-03 | 900.00 | 905.00 | 875.00 | 880.00 | 1.6M |
| 2025-06-02 | 930.00 | 935.00 | 890.00 | 900.00 | 3.3M |
| 2025-05-28 | 920.00 | 925.00 | 905.00 | 905.00 | 4.7M |
| 2025-05-27 | 910.00 | 925.00 | 910.00 | 920.00 | 7.5M |
| 2025-05-26 | 915.00 | 935.00 | 890.00 | 910.00 | 9.9M |
| 2025-05-23 | 930.00 | 935.00 | 905.00 | 915.00 | 2.4M |
| 2025-05-22 | 925.00 | 940.00 | 920.00 | 930.00 | 10.9M |
| 2025-05-21 | 920.00 | 930.00 | 900.00 | 920.00 | 13.4M |
| 2025-05-20 | 950.00 | 960.00 | 930.00 | 945.00 | 15.2M |
| 2025-05-19 | 910.00 | 970.00 | 910.00 | 950.00 | 22.9M |
| 2025-05-16 | 900.00 | 910.00 | 895.00 | 905.00 | 5.9M |
| 2025-05-15 | 915.00 | 920.00 | 895.00 | 900.00 | 14.5M |
| 2025-05-14 | 845.00 | 910.00 | 845.00 | 910.00 | 16.4M |
| 2025-05-09 | 870.00 | 870.00 | 840.00 | 845.00 | 3.8M |
| 2025-05-08 | 870.00 | 870.00 | 840.00 | 860.00 | 9.1M |
| 2025-05-07 | 860.00 | 870.00 | 850.00 | 860.00 | 2.8M |
| 2025-05-06 | 860.00 | 865.00 | 845.00 | 855.00 | 6.7M |
| 2025-05-05 | 880.00 | 885.00 | 840.00 | 855.00 | 10.1M |
| 2025-05-02 | 890.00 | 890.00 | 865.00 | 880.00 | 2.5M |
| 2025-04-30 | 890.00 | 895.00 | 860.00 | 880.00 | 13.8M |
| 2025-04-29 | 860.00 | 885.00 | 860.00 | 880.00 | 46.2M |
| 2025-04-28 | 830.00 | 865.00 | 830.00 | 850.00 | 38.1M |
| 2025-04-25 | 805.00 | 840.00 | 805.00 | 830.00 | 15.1M |
| 2025-04-24 | 825.00 | 825.00 | 800.00 | 800.00 | 2.6M |
| 2025-04-23 | 810.00 | 820.00 | 795.00 | 815.00 | 6.2M |
| 2025-04-22 | 780.00 | 805.00 | 775.00 | 805.00 | 4.7M |
| 2025-04-21 | 780.00 | 785.00 | 770.00 | 780.00 | 0.4M |
| 2025-04-17 | 770.00 | 785.00 | 770.00 | 785.00 | 0.9M |
| 2025-04-16 | 800.00 | 805.00 | 770.00 | 770.00 | 4.6M |
| 2025-04-15 | 825.00 | 830.00 | 800.00 | 800.00 | 6.5M |
| 2025-04-14 | 805.00 | 835.00 | 805.00 | 825.00 | 17.1M |
| 2025-04-11 | 800.00 | 810.00 | 785.00 | 810.00 | 1.4M |
| 2025-04-10 | 800.00 | 815.00 | 775.00 | 810.00 | 9.5M |
| 2025-04-09 | 755.00 | 785.00 | 745.00 | 775.00 | 2.9M |
| 2025-04-08 | 740.00 | 775.00 | 710.00 | 750.00 | 4.3M |
| 2025-03-27 | 800.00 | 815.00 | 770.00 | 815.00 | 36.7M |
| 2025-03-26 | 775.00 | 825.00 | 775.00 | 800.00 | 15.6M |
| 2025-03-25 | 730.00 | 800.00 | 730.00 | 775.00 | 8.5M |
| 2025-03-24 | 700.00 | 750.00 | 695.00 | 730.00 | 6.4M |
| 2025-03-21 | 725.00 | 725.00 | 695.00 | 700.00 | 22.8M |
| 2025-03-20 | 735.00 | 760.00 | 710.00 | 720.00 | 27.7M |
| 2025-03-19 | 750.00 | 755.00 | 720.00 | 730.00 | 18.0M |
| 2025-03-18 | 785.00 | 790.00 | 715.00 | 745.00 | 20.0M |
| 2025-03-17 | 805.00 | 810.00 | 785.00 | 785.00 | 2.8M |
| 2025-03-14 | 815.00 | 815.00 | 795.00 | 805.00 | 2.3M |
| 2025-03-13 | 825.00 | 825.00 | 800.00 | 810.00 | 5.4M |
| 2025-03-12 | 820.00 | 830.00 | 810.00 | 825.00 | 3.6M |
| 2025-03-11 | 825.00 | 840.00 | 810.00 | 820.00 | 4.4M |
| 2025-03-10 | 875.00 | 875.00 | 840.00 | 855.00 | 3.4M |
| 2025-03-07 | 880.00 | 895.00 | 865.00 | 870.00 | 2.3M |
| 2025-03-06 | 850.00 | 880.00 | 845.00 | 880.00 | 14.4M |
| 2025-03-05 | 850.00 | 865.00 | 820.00 | 845.00 | 9.7M |
| 2025-03-04 | 840.00 | 860.00 | 825.00 | 850.00 | 5.9M |
| 2025-03-03 | 845.00 | 860.00 | 820.00 | 840.00 | 7.1M |
| 2025-02-28 | 870.00 | 875.00 | 825.00 | 840.00 | 8.8M |
| 2025-02-27 | 890.00 | 895.00 | 840.00 | 875.00 | 5.5M |
| 2025-02-26 | 900.00 | 900.00 | 890.00 | 890.00 | 1.4M |
| 2025-02-25 | 890.00 | 915.00 | 890.00 | 895.00 | 23.4M |
| 2025-02-24 | 885.00 | 885.00 | 865.00 | 885.00 | 5.7M |
| 2025-02-21 | 855.00 | 890.00 | 850.00 | 885.00 | 2.0M |
| 2025-02-20 | 870.00 | 875.00 | 850.00 | 855.00 | 2.2M |
| 2025-02-19 | 875.00 | 880.00 | 865.00 | 870.00 | 1.3M |
| 2025-02-18 | 860.00 | 880.00 | 860.00 | 875.00 | 8.7M |
| 2025-02-17 | 830.00 | 860.00 | 830.00 | 860.00 | 1.4M |
| 2025-02-14 | 830.00 | 830.00 | 815.00 | 825.00 | 2.7M |
| 2025-02-13 | 830.00 | 835.00 | 815.00 | 825.00 | 1.6M |
| 2025-02-12 | 830.00 | 840.00 | 825.00 | 830.00 | 1.2M |
| 2025-02-11 | 850.00 | 850.00 | 820.00 | 830.00 | 2.2M |
| 2025-02-10 | 860.00 | 860.00 | 835.00 | 840.00 | 0.9M |
| 2025-02-07 | 855.00 | 865.00 | 840.00 | 855.00 | 0.9M |
| 2025-02-06 | 865.00 | 870.00 | 835.00 | 845.00 | 3.5M |
| 2025-02-05 | 875.00 | 875.00 | 855.00 | 855.00 | 1.0M |
| 2025-02-04 | 885.00 | 885.00 | 865.00 | 875.00 | 1.1M |
| 2025-02-03 | 875.00 | 880.00 | 855.00 | 880.00 | 2.8M |
| 2025-01-31 | 885.00 | 905.00 | 875.00 | 880.00 | 4.4M |
| 2025-01-30 | 885.00 | 890.00 | 875.00 | 880.00 | 1.8M |
| 2025-01-24 | 890.00 | 895.00 | 880.00 | 885.00 | 1.6M |
| 2025-01-23 | 890.00 | 890.00 | 880.00 | 890.00 | 1.1M |
| 2025-01-22 | 890.00 | 900.00 | 885.00 | 890.00 | 0.9M |
| 2025-01-21 | 900.00 | 905.00 | 890.00 | 890.00 | 1.2M |
| 2025-01-20 | 890.00 | 900.00 | 885.00 | 895.00 | 2.0M |
| 2025-01-17 | 900.00 | 915.00 | 870.00 | 885.00 | 3.9M |
| 2025-01-16 | 880.00 | 920.00 | 880.00 | 900.00 | 5.9M |
| 2025-01-15 | 865.00 | 885.00 | 865.00 | 880.00 | 4.9M |
| 2025-01-14 | 870.00 | 880.00 | 860.00 | 870.00 | 1.7M |
| 2025-01-13 | 875.00 | 880.00 | 870.00 | 870.00 | 1.5M |
| 2025-01-10 | 895.00 | 895.00 | 875.00 | 875.00 | 0.9M |
| 2025-01-09 | 875.00 | 895.00 | 875.00 | 885.00 | 0.8M |
| 2025-01-08 | 895.00 | 900.00 | 870.00 | 875.00 | 3.6M |
| 2025-01-07 | 905.00 | 905.00 | 890.00 | 895.00 | 2.1M |
| 2025-01-06 | 905.00 | 910.00 | 895.00 | 905.00 | 3.3M |
| 2025-01-03 | 925.00 | 930.00 | 900.00 | 905.00 | 6.2M |
| 2025-01-02 | 940.00 | 940.00 | 920.00 | 930.00 | 2.3M |