| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
995.00 |
996.00 |
995.00 |
996.00 |
0.5K |
| 09:05 |
996.00 |
996.00 |
996.00 |
996.00 |
0.1K |
| 09:25 |
997.00 |
997.00 |
997.00 |
997.00 |
0.2K |
| 09:40 |
996.00 |
996.00 |
996.00 |
996.00 |
0.1K |
| 10:20 |
998.00 |
998.00 |
998.00 |
998.00 |
0.6K |
| 10:30 |
998.00 |
998.00 |
998.00 |
998.00 |
0.1K |
| 10:35 |
999.00 |
999.00 |
998.00 |
998.00 |
0.4K |
| 10:40 |
998.00 |
998.00 |
998.00 |
998.00 |
0.1K |
| 10:50 |
998.00 |
998.00 |
998.00 |
998.00 |
0.1K |
| 11:00 |
998.00 |
998.00 |
998.00 |
998.00 |
0.3K |
| 11:25 |
997.00 |
997.00 |
997.00 |
997.00 |
0.1K |
| 11:30 |
997.00 |
997.00 |
997.00 |
997.00 |
0.1K |
| 12:30 |
998.00 |
998.00 |
998.00 |
998.00 |
0.1K |
| 12:40 |
997.00 |
997.00 |
997.00 |
997.00 |
0.5K |
| 12:55 |
997.00 |
997.00 |
997.00 |
997.00 |
0.1K |
| 13:05 |
997.00 |
997.00 |
997.00 |
997.00 |
0.1K |
| 13:20 |
998.00 |
998.00 |
998.00 |
998.00 |
0.3K |
| 13:25 |
997.00 |
997.00 |
997.00 |
997.00 |
0.1K |
| 13:55 |
997.00 |
997.00 |
997.00 |
997.00 |
0.1K |
| 14:10 |
997.00 |
998.00 |
997.00 |
998.00 |
0.2K |
| 14:20 |
998.00 |
998.00 |
998.00 |
998.00 |
0.1K |
| 14:30 |
997.00 |
997.00 |
997.00 |
997.00 |
0.3K |
| 14:35 |
997.00 |
997.00 |
997.00 |
997.00 |
0.1K |
| 14:50 |
998.00 |
998.00 |
998.00 |
998.00 |
0.2K |
| 14:55 |
998.00 |
998.00 |
998.00 |
998.00 |
0.7K |
| 15:05 |
998.00 |
998.00 |
998.00 |
998.00 |
0.7K |
| 15:10 |
997.00 |
997.00 |
997.00 |
997.00 |
0.2K |
| 15:20 |
998.00 |
998.00 |
998.00 |
998.00 |
0.1K |
| 15:30 |
997.00 |
997.00 |
997.00 |
997.00 |
0.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
998.00 |
1,000.00 |
998.00 |
998.00 |
0.0M |
| 2025-09-26 |
995.00 |
999.00 |
995.00 |
997.00 |
0.0M |
| 2025-09-25 |
997.00 |
997.00 |
994.00 |
996.00 |
0.0M |
| 2025-09-24 |
996.00 |
997.00 |
995.00 |
995.00 |
0.0M |
| 2025-09-22 |
997.00 |
997.00 |
996.00 |
996.00 |
0.0M |
| 2025-09-19 |
995.00 |
997.00 |
994.00 |
997.00 |
0.0M |
| 2025-09-18 |
996.00 |
997.00 |
994.00 |
995.00 |
0.0M |
| 2025-09-17 |
994.00 |
996.00 |
994.00 |
996.00 |
0.0M |
| 2025-09-16 |
996.00 |
999.00 |
993.00 |
993.00 |
0.0M |
| 2025-09-12 |
1,003.00 |
1,003.00 |
997.00 |
997.00 |
0.0M |
| 2025-09-11 |
999.00 |
999.00 |
995.00 |
996.00 |
0.0M |
| 2025-09-10 |
993.00 |
1,000.00 |
993.00 |
995.00 |
0.0M |
| 2025-09-09 |
995.00 |
999.00 |
993.00 |
993.00 |
0.0M |
| 2025-09-08 |
993.00 |
997.00 |
993.00 |
993.00 |
0.0M |
| 2025-09-05 |
996.00 |
996.00 |
993.00 |
993.00 |
0.0M |
| 2025-09-04 |
994.00 |
994.00 |
991.00 |
994.00 |
0.0M |
| 2025-09-03 |
995.00 |
996.00 |
991.00 |
991.00 |
0.0M |
| 2025-09-02 |
996.00 |
1,000.00 |
995.00 |
996.00 |
0.0M |
| 2025-09-01 |
998.00 |
1,001.00 |
996.00 |
996.00 |
0.0M |
| 2025-08-29 |
998.00 |
1,002.00 |
998.00 |
1,000.00 |
0.0M |
| 2025-08-28 |
999.00 |
1,003.00 |
998.00 |
998.00 |
0.0M |
| 2025-08-27 |
1,000.00 |
1,002.00 |
998.00 |
999.00 |
0.0M |
| 2025-08-26 |
1,001.00 |
1,003.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2025-08-25 |
1,002.00 |
1,005.00 |
1,002.00 |
1,003.00 |
0.0M |
| 2025-08-22 |
1,002.00 |
1,003.00 |
1,000.00 |
1,002.00 |
0.0M |
| 2025-08-21 |
1,002.00 |
1,005.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2025-08-20 |
1,010.00 |
1,010.00 |
1,001.00 |
1,001.00 |
0.0M |
| 2025-08-19 |
1,020.00 |
1,020.00 |
1,001.00 |
1,003.00 |
0.0M |
| 2025-08-18 |
1,012.00 |
1,026.00 |
1,000.00 |
1,015.00 |
0.1M |
| 2025-08-15 |
1,135.00 |
1,138.00 |
1,008.00 |
1,012.00 |
0.2M |
| 2025-08-14 |
997.00 |
997.00 |
993.00 |
997.00 |
0.0M |
| 2025-08-13 |
992.00 |
996.00 |
992.00 |
996.00 |
0.0M |
| 2025-08-12 |
994.00 |
995.00 |
992.00 |
994.00 |
0.0M |
| 2025-08-08 |
996.00 |
997.00 |
992.00 |
992.00 |
0.0M |
| 2025-08-07 |
995.00 |
1,000.00 |
991.00 |
996.00 |
0.0M |
| 2025-08-06 |
990.00 |
995.00 |
990.00 |
994.00 |
0.0M |
| 2025-08-05 |
993.00 |
993.00 |
991.00 |
992.00 |
0.0M |
| 2025-08-04 |
991.00 |
992.00 |
990.00 |
992.00 |
0.0M |
| 2025-08-01 |
990.00 |
992.00 |
990.00 |
991.00 |
0.0M |
| 2025-07-31 |
990.00 |
992.00 |
990.00 |
990.00 |
0.0M |
| 2025-07-30 |
992.00 |
992.00 |
990.00 |
990.00 |
0.0M |
| 2025-07-29 |
992.00 |
992.00 |
990.00 |
990.00 |
0.0M |
| 2025-07-28 |
992.00 |
993.00 |
991.00 |
992.00 |
0.0M |
| 2025-07-25 |
990.00 |
993.00 |
990.00 |
991.00 |
0.0M |
| 2025-07-24 |
991.00 |
994.00 |
991.00 |
991.00 |
0.0M |
| 2025-07-23 |
992.00 |
993.00 |
991.00 |
991.00 |
0.0M |
| 2025-07-22 |
996.00 |
998.00 |
993.00 |
993.00 |
0.0M |
| 2025-07-18 |
1,000.00 |
1,001.00 |
996.00 |
996.00 |
0.0M |
| 2025-07-17 |
999.00 |
1,000.00 |
999.00 |
999.00 |
0.0M |
| 2025-07-16 |
1,001.00 |
1,001.00 |
999.00 |
1,001.00 |
0.0M |
| 2025-07-15 |
1,001.00 |
1,002.00 |
1,000.00 |
1,001.00 |
0.0M |
| 2025-07-14 |
1,001.00 |
1,002.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2025-07-11 |
1,001.00 |
1,005.00 |
1,001.00 |
1,001.00 |
0.0M |
| 2025-07-10 |
1,003.00 |
1,004.00 |
1,001.00 |
1,002.00 |
0.0M |
| 2025-07-09 |
1,003.00 |
1,005.00 |
1,002.00 |
1,003.00 |
0.0M |
| 2025-07-08 |
1,005.00 |
1,006.00 |
1,000.00 |
1,001.00 |
0.0M |
| 2025-07-07 |
1,000.00 |
1,002.00 |
999.00 |
1,000.00 |
0.0M |
| 2025-07-04 |
1,009.00 |
1,009.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2025-07-03 |
1,008.00 |
1,008.00 |
1,004.00 |
1,006.00 |
0.0M |
| 2025-07-02 |
1,000.00 |
1,014.00 |
999.00 |
1,005.00 |
0.0M |
| 2025-07-01 |
996.00 |
1,002.00 |
993.00 |
1,000.00 |
0.1M |
| 2025-06-30 |
996.00 |
1,001.00 |
995.00 |
996.00 |
0.0M |
| 2025-06-27 |
1,000.00 |
1,004.00 |
995.00 |
995.00 |
0.2M |
| 2025-06-26 |
1,040.00 |
1,040.00 |
1,030.00 |
1,030.00 |
0.2M |
| 2025-06-25 |
1,042.00 |
1,043.00 |
1,040.00 |
1,040.00 |
0.0M |
| 2025-06-24 |
1,041.00 |
1,044.00 |
1,041.00 |
1,042.00 |
0.0M |
| 2025-06-23 |
1,039.00 |
1,041.00 |
1,039.00 |
1,041.00 |
0.0M |
| 2025-06-20 |
1,040.00 |
1,041.00 |
1,039.00 |
1,040.00 |
0.0M |
| 2025-06-19 |
1,039.00 |
1,040.00 |
1,038.00 |
1,040.00 |
0.0M |
| 2025-06-18 |
1,039.00 |
1,041.00 |
1,038.00 |
1,040.00 |
0.0M |
| 2025-06-17 |
1,040.00 |
1,040.00 |
1,039.00 |
1,039.00 |
0.0M |
| 2025-06-16 |
1,039.00 |
1,040.00 |
1,038.00 |
1,040.00 |
0.0M |
| 2025-06-13 |
1,038.00 |
1,039.00 |
1,037.00 |
1,037.00 |
0.0M |
| 2025-06-12 |
1,034.00 |
1,037.00 |
1,034.00 |
1,036.00 |
0.0M |
| 2025-06-11 |
1,035.00 |
1,036.00 |
1,034.00 |
1,034.00 |
0.0M |
| 2025-06-10 |
1,033.00 |
1,035.00 |
1,033.00 |
1,035.00 |
0.0M |
| 2025-06-09 |
1,036.00 |
1,036.00 |
1,031.00 |
1,033.00 |
0.0M |
| 2025-06-06 |
1,034.00 |
1,036.00 |
1,033.00 |
1,033.00 |
0.0M |
| 2025-06-05 |
1,035.00 |
1,036.00 |
1,033.00 |
1,034.00 |
0.0M |
| 2025-06-04 |
1,031.00 |
1,035.00 |
1,031.00 |
1,035.00 |
0.0M |
| 2025-06-03 |
1,028.00 |
1,031.00 |
1,028.00 |
1,031.00 |
0.0M |
| 2025-06-02 |
1,025.00 |
1,030.00 |
1,025.00 |
1,030.00 |
0.0M |
| 2025-05-30 |
1,027.00 |
1,027.00 |
1,022.00 |
1,023.00 |
0.1M |
| 2025-05-29 |
1,031.00 |
1,034.00 |
1,027.00 |
1,027.00 |
0.1M |
| 2025-05-28 |
1,032.00 |
1,033.00 |
1,032.00 |
1,032.00 |
0.0M |
| 2025-05-27 |
1,031.00 |
1,033.00 |
1,030.00 |
1,030.00 |
0.0M |
| 2025-05-26 |
1,031.00 |
1,034.00 |
1,031.00 |
1,031.00 |
0.0M |
| 2025-05-23 |
1,032.00 |
1,035.00 |
1,032.00 |
1,035.00 |
0.0M |
| 2025-05-22 |
1,034.00 |
1,035.00 |
1,031.00 |
1,032.00 |
0.0M |
| 2025-05-21 |
1,035.00 |
1,036.00 |
1,034.00 |
1,034.00 |
0.0M |
| 2025-05-20 |
1,036.00 |
1,037.00 |
1,035.00 |
1,035.00 |
0.0M |
| 2025-05-19 |
1,036.00 |
1,036.00 |
1,033.00 |
1,035.00 |
0.0M |
| 2025-05-16 |
1,032.00 |
1,033.00 |
1,028.00 |
1,033.00 |
0.0M |
| 2025-05-15 |
1,040.00 |
1,041.00 |
1,033.00 |
1,036.00 |
0.0M |
| 2025-05-14 |
1,041.00 |
1,042.00 |
1,039.00 |
1,039.00 |
0.0M |
| 2025-05-13 |
1,040.00 |
1,042.00 |
1,040.00 |
1,040.00 |
0.0M |
| 2025-05-12 |
1,039.00 |
1,041.00 |
1,037.00 |
1,039.00 |
0.0M |
| 2025-05-09 |
1,040.00 |
1,040.00 |
1,036.00 |
1,037.00 |
0.0M |
| 2025-05-08 |
1,038.00 |
1,040.00 |
1,037.00 |
1,039.00 |
0.0M |
| 2025-05-07 |
1,037.00 |
1,040.00 |
1,037.00 |
1,038.00 |
0.0M |
| 2025-05-02 |
1,038.00 |
1,038.00 |
1,037.00 |
1,037.00 |
0.0M |
| 2025-05-01 |
1,038.00 |
1,038.00 |
1,035.00 |
1,038.00 |
0.0M |
| 2025-04-30 |
1,037.00 |
1,038.00 |
1,035.00 |
1,038.00 |
0.0M |
| 2025-04-28 |
1,033.00 |
1,037.00 |
1,032.00 |
1,037.00 |
0.0M |
| 2025-04-25 |
1,030.00 |
1,035.00 |
1,030.00 |
1,033.00 |
0.0M |
| 2025-04-24 |
1,032.00 |
1,036.00 |
1,032.00 |
1,032.00 |
0.0M |
| 2025-04-23 |
1,034.00 |
1,035.00 |
1,032.00 |
1,032.00 |
0.0M |
| 2025-04-22 |
1,035.00 |
1,035.00 |
1,032.00 |
1,032.00 |
0.0M |
| 2025-04-21 |
1,031.00 |
1,035.00 |
1,031.00 |
1,035.00 |
0.0M |
| 2025-04-18 |
1,030.00 |
1,033.00 |
1,027.00 |
1,033.00 |
0.0M |
| 2025-04-17 |
1,026.00 |
1,029.00 |
1,025.00 |
1,029.00 |
0.0M |
| 2025-04-16 |
1,024.00 |
1,025.00 |
1,021.00 |
1,025.00 |
0.0M |
| 2025-04-15 |
1,020.00 |
1,024.00 |
1,020.00 |
1,024.00 |
0.0M |
| 2025-04-14 |
1,018.00 |
1,022.00 |
1,016.00 |
1,018.00 |
0.0M |
| 2025-04-11 |
1,017.00 |
1,020.00 |
1,015.00 |
1,018.00 |
0.0M |
| 2025-04-10 |
1,025.00 |
1,025.00 |
1,015.00 |
1,017.00 |
0.0M |
| 2025-04-09 |
1,015.00 |
1,016.00 |
1,010.00 |
1,011.00 |
0.0M |
| 2025-04-08 |
1,006.00 |
1,017.00 |
1,006.00 |
1,011.00 |
0.0M |
| 2025-04-07 |
1,000.00 |
1,008.00 |
990.00 |
999.00 |
0.0M |
| 2025-04-04 |
1,022.00 |
1,022.00 |
1,010.00 |
1,012.00 |
0.0M |
| 2025-04-03 |
1,029.00 |
1,029.00 |
1,021.00 |
1,022.00 |
0.0M |
| 2025-04-02 |
1,030.00 |
1,031.00 |
1,025.00 |
1,028.00 |
0.0M |
| 2025-04-01 |
1,034.00 |
1,036.00 |
1,030.00 |
1,030.00 |
0.0M |
| 2025-03-31 |
1,034.00 |
1,035.00 |
1,030.00 |
1,033.00 |
0.0M |
| 2025-03-28 |
1,030.00 |
1,036.00 |
1,030.00 |
1,035.00 |
0.0M |
| 2025-03-27 |
1,028.00 |
1,031.00 |
1,028.00 |
1,031.00 |
0.0M |
| 2025-03-26 |
1,030.00 |
1,031.00 |
1,028.00 |
1,029.00 |
0.0M |
| 2025-03-25 |
1,030.00 |
1,030.00 |
1,026.00 |
1,030.00 |
0.0M |
| 2025-03-24 |
1,028.00 |
1,029.00 |
1,027.00 |
1,027.00 |
0.0M |
| 2025-03-21 |
1,023.00 |
1,029.00 |
1,023.00 |
1,029.00 |
0.0M |
| 2025-03-19 |
1,021.00 |
1,023.00 |
1,019.00 |
1,023.00 |
0.0M |
| 2025-03-18 |
1,020.00 |
1,021.00 |
1,019.00 |
1,021.00 |
0.0M |
| 2025-03-17 |
1,018.00 |
1,020.00 |
1,017.00 |
1,019.00 |
0.0M |
| 2025-03-14 |
1,021.00 |
1,021.00 |
1,016.00 |
1,019.00 |
0.0M |
| 2025-03-13 |
1,019.00 |
1,019.00 |
1,014.00 |
1,016.00 |
0.0M |
| 2025-03-12 |
1,019.00 |
1,019.00 |
1,011.00 |
1,016.00 |
0.0M |
| 2025-03-11 |
1,010.00 |
1,020.00 |
1,006.00 |
1,019.00 |
0.0M |
| 2025-03-10 |
1,011.00 |
1,012.00 |
1,010.00 |
1,010.00 |
0.0M |
| 2025-03-07 |
1,012.00 |
1,012.00 |
1,008.00 |
1,011.00 |
0.0M |
| 2025-03-06 |
1,011.00 |
1,012.00 |
1,006.00 |
1,012.00 |
0.0M |
| 2025-03-05 |
1,009.00 |
1,011.00 |
1,006.00 |
1,010.00 |
0.0M |
| 2025-03-04 |
1,005.00 |
1,010.00 |
1,005.00 |
1,010.00 |
0.0M |
| 2025-03-03 |
1,007.00 |
1,007.00 |
1,005.00 |
1,007.00 |
0.0M |
| 2025-02-28 |
1,006.00 |
1,006.00 |
1,002.00 |
1,006.00 |
0.0M |
| 2025-02-27 |
1,005.00 |
1,006.00 |
1,002.00 |
1,004.00 |
0.0M |
| 2025-02-26 |
1,001.00 |
1,006.00 |
1,000.00 |
1,001.00 |
0.0M |
| 2025-02-25 |
1,003.00 |
1,005.00 |
1,002.00 |
1,002.00 |
0.0M |
| 2025-02-21 |
1,002.00 |
1,004.00 |
1,002.00 |
1,003.00 |
0.0M |
| 2025-02-20 |
1,005.00 |
1,007.00 |
1,003.00 |
1,004.00 |
0.0M |
| 2025-02-19 |
1,005.00 |
1,006.00 |
1,004.00 |
1,005.00 |
0.0M |
| 2025-02-18 |
1,003.00 |
1,005.00 |
1,002.00 |
1,004.00 |
0.0M |
| 2025-02-17 |
1,003.00 |
1,005.00 |
1,001.00 |
1,001.00 |
0.0M |
| 2025-02-14 |
1,000.00 |
1,001.00 |
999.00 |
1,001.00 |
0.0M |
| 2025-02-13 |
1,000.00 |
1,000.00 |
998.00 |
1,000.00 |
0.0M |
| 2025-02-12 |
1,000.00 |
1,001.00 |
998.00 |
999.00 |
0.0M |
| 2025-02-10 |
1,000.00 |
1,000.00 |
996.00 |
999.00 |
0.0M |
| 2025-02-07 |
995.00 |
998.00 |
995.00 |
996.00 |
0.0M |
| 2025-02-06 |
995.00 |
996.00 |
992.00 |
996.00 |
0.0M |
| 2025-02-05 |
992.00 |
995.00 |
992.00 |
995.00 |
0.0M |
| 2025-02-04 |
992.00 |
995.00 |
992.00 |
995.00 |
0.0M |
| 2025-02-03 |
992.00 |
994.00 |
992.00 |
992.00 |
0.0M |
| 2025-01-31 |
996.00 |
996.00 |
993.00 |
994.00 |
0.0M |
| 2025-01-30 |
995.00 |
1,000.00 |
995.00 |
995.00 |
0.0M |
| 2025-01-29 |
995.00 |
1,000.00 |
993.00 |
999.00 |
0.0M |
| 2025-01-28 |
995.00 |
995.00 |
993.00 |
993.00 |
0.0M |
| 2025-01-27 |
991.00 |
995.00 |
990.00 |
990.00 |
0.0M |
| 2025-01-24 |
990.00 |
994.00 |
990.00 |
990.00 |
0.0M |
| 2025-01-23 |
990.00 |
995.00 |
990.00 |
991.00 |
0.0M |
| 2025-01-22 |
991.00 |
992.00 |
990.00 |
990.00 |
0.0M |
| 2025-01-21 |
992.00 |
992.00 |
991.00 |
991.00 |
0.0M |
| 2025-01-20 |
992.00 |
994.00 |
990.00 |
992.00 |
0.0M |
| 2025-01-17 |
989.00 |
990.00 |
988.00 |
990.00 |
0.0M |
| 2025-01-16 |
992.00 |
993.00 |
988.00 |
988.00 |
0.0M |
| 2025-01-15 |
991.00 |
992.00 |
989.00 |
989.00 |
0.0M |
| 2025-01-14 |
995.00 |
997.00 |
992.00 |
992.00 |
0.0M |
| 2025-01-10 |
994.00 |
995.00 |
994.00 |
995.00 |
0.0M |
| 2025-01-09 |
996.00 |
998.00 |
994.00 |
994.00 |
0.0M |
| 2025-01-08 |
994.00 |
997.00 |
992.00 |
996.00 |
0.0M |
| 2025-01-07 |
994.00 |
995.00 |
993.00 |
994.00 |
0.0M |
| 2025-01-06 |
993.00 |
993.00 |
989.00 |
993.00 |
0.0M |