| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
892.00 |
892.00 |
890.00 |
890.00 |
0.9K |
| 09:05 |
884.00 |
884.00 |
882.00 |
882.00 |
0.2K |
| 09:10 |
877.00 |
880.00 |
877.00 |
877.00 |
1.1K |
| 09:15 |
877.00 |
877.00 |
876.00 |
877.00 |
0.9K |
| 09:20 |
877.00 |
877.00 |
874.00 |
874.00 |
0.8K |
| 09:25 |
873.00 |
874.00 |
868.00 |
868.00 |
7.3K |
| 09:30 |
868.00 |
869.00 |
866.00 |
866.00 |
4.9K |
| 09:35 |
868.00 |
869.00 |
866.00 |
869.00 |
0.8K |
| 09:40 |
868.00 |
868.00 |
866.00 |
866.00 |
0.3K |
| 09:45 |
867.00 |
867.00 |
863.00 |
866.00 |
1.2K |
| 09:50 |
865.00 |
865.00 |
865.00 |
865.00 |
0.3K |
| 09:55 |
867.00 |
870.00 |
867.00 |
870.00 |
0.5K |
| 10:05 |
869.00 |
871.00 |
869.00 |
871.00 |
0.4K |
| 10:15 |
871.00 |
871.00 |
871.00 |
871.00 |
0.2K |
| 10:20 |
870.00 |
873.00 |
869.00 |
873.00 |
1.8K |
| 10:25 |
868.00 |
868.00 |
868.00 |
868.00 |
0.2K |
| 10:30 |
870.00 |
870.00 |
870.00 |
870.00 |
0.1K |
| 10:40 |
872.00 |
872.00 |
872.00 |
872.00 |
0.5K |
| 10:45 |
873.00 |
874.00 |
873.00 |
873.00 |
0.6K |
| 11:00 |
873.00 |
873.00 |
873.00 |
873.00 |
0.2K |
| 11:25 |
872.00 |
872.00 |
872.00 |
872.00 |
0.1K |
| 11:30 |
870.00 |
870.00 |
870.00 |
870.00 |
0.1K |
| 12:30 |
868.00 |
869.00 |
868.00 |
869.00 |
0.7K |
| 12:40 |
866.00 |
866.00 |
866.00 |
866.00 |
0.3K |
| 12:45 |
865.00 |
865.00 |
865.00 |
865.00 |
0.1K |
| 12:50 |
869.00 |
871.00 |
869.00 |
871.00 |
0.3K |
| 13:10 |
870.00 |
870.00 |
870.00 |
870.00 |
0.1K |
| 13:20 |
868.00 |
868.00 |
867.00 |
867.00 |
0.3K |
| 13:30 |
867.00 |
867.00 |
865.00 |
865.00 |
0.6K |
| 13:35 |
867.00 |
870.00 |
867.00 |
870.00 |
0.5K |
| 13:45 |
872.00 |
872.00 |
872.00 |
872.00 |
0.2K |
| 14:00 |
872.00 |
872.00 |
872.00 |
872.00 |
0.1K |
| 14:05 |
874.00 |
874.00 |
874.00 |
874.00 |
0.2K |
| 14:30 |
873.00 |
873.00 |
873.00 |
873.00 |
0.3K |
| 14:35 |
871.00 |
871.00 |
866.00 |
866.00 |
0.6K |
| 14:45 |
868.00 |
868.00 |
868.00 |
868.00 |
0.1K |
| 14:55 |
871.00 |
871.00 |
871.00 |
871.00 |
0.3K |
| 15:00 |
871.00 |
871.00 |
871.00 |
871.00 |
0.1K |
| 15:05 |
869.00 |
869.00 |
868.00 |
868.00 |
0.5K |
| 15:20 |
868.00 |
868.00 |
864.00 |
864.00 |
2.5K |
| 15:30 |
864.00 |
864.00 |
864.00 |
864.00 |
0.9K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
879.00 |
879.00 |
843.00 |
847.00 |
0.0M |
| 2025-09-26 |
892.00 |
892.00 |
862.00 |
864.00 |
0.0M |
| 2025-09-25 |
883.00 |
899.00 |
880.00 |
888.00 |
0.0M |
| 2025-09-24 |
916.00 |
916.00 |
881.00 |
887.00 |
0.0M |
| 2025-09-22 |
922.00 |
945.00 |
904.00 |
904.00 |
0.0M |
| 2025-09-19 |
962.00 |
962.00 |
881.00 |
920.00 |
0.1M |
| 2025-09-18 |
910.00 |
936.00 |
892.00 |
932.00 |
0.1M |
| 2025-09-17 |
904.00 |
906.00 |
890.00 |
895.00 |
0.0M |
| 2025-09-16 |
904.00 |
917.00 |
888.00 |
904.00 |
0.0M |
| 2025-09-12 |
915.00 |
932.00 |
897.00 |
914.00 |
0.0M |
| 2025-09-11 |
907.00 |
918.00 |
895.00 |
909.00 |
0.0M |
| 2025-09-10 |
941.00 |
946.00 |
900.00 |
906.00 |
0.1M |
| 2025-09-09 |
1,014.00 |
1,050.00 |
939.00 |
939.00 |
0.2M |
| 2025-09-08 |
1,045.00 |
1,062.00 |
984.00 |
999.00 |
0.1M |
| 2025-09-05 |
947.00 |
1,070.00 |
943.00 |
1,022.00 |
0.8M |
| 2025-09-04 |
904.00 |
984.00 |
895.00 |
977.00 |
0.2M |
| 2025-09-03 |
950.00 |
1,041.00 |
895.00 |
895.00 |
0.6M |
| 2025-09-02 |
1,106.00 |
1,199.00 |
931.00 |
980.00 |
1.2M |
| 2025-09-01 |
1,002.00 |
1,002.00 |
1,002.00 |
1,002.00 |
0.0M |
| 2025-08-29 |
837.00 |
864.00 |
828.00 |
852.00 |
0.1M |
| 2025-08-28 |
830.00 |
836.00 |
814.00 |
822.00 |
0.0M |
| 2025-08-27 |
871.00 |
871.00 |
837.00 |
837.00 |
0.1M |
| 2025-08-26 |
886.00 |
889.00 |
866.00 |
871.00 |
0.0M |
| 2025-08-25 |
885.00 |
903.00 |
870.00 |
877.00 |
0.0M |
| 2025-08-22 |
893.00 |
906.00 |
881.00 |
881.00 |
0.1M |
| 2025-08-21 |
885.00 |
917.00 |
870.00 |
903.00 |
0.1M |
| 2025-08-20 |
901.00 |
941.00 |
882.00 |
885.00 |
0.2M |
| 2025-08-19 |
990.00 |
1,082.00 |
915.00 |
927.00 |
1.2M |
| 2025-08-18 |
991.00 |
991.00 |
991.00 |
991.00 |
0.1M |
| 2025-08-15 |
853.00 |
869.00 |
832.00 |
841.00 |
0.1M |
| 2025-08-14 |
870.00 |
885.00 |
841.00 |
868.00 |
0.2M |
| 2025-08-13 |
977.00 |
1,011.00 |
902.00 |
950.00 |
0.4M |
| 2025-08-12 |
1,073.00 |
1,124.00 |
1,036.00 |
1,036.00 |
0.4M |
| 2025-08-08 |
1,115.00 |
1,336.00 |
1,060.00 |
1,336.00 |
3.0M |
| 2025-08-07 |
1,036.00 |
1,036.00 |
1,036.00 |
1,036.00 |
0.0M |
| 2025-08-06 |
856.00 |
886.00 |
856.00 |
886.00 |
0.1M |
| 2025-08-05 |
735.00 |
747.00 |
735.00 |
736.00 |
0.0M |
| 2025-08-04 |
735.00 |
737.00 |
729.00 |
735.00 |
0.0M |
| 2025-08-01 |
731.00 |
739.00 |
731.00 |
735.00 |
0.0M |
| 2025-07-31 |
735.00 |
737.00 |
731.00 |
731.00 |
0.0M |
| 2025-07-30 |
727.00 |
742.00 |
727.00 |
735.00 |
0.0M |
| 2025-07-29 |
726.00 |
740.00 |
722.00 |
732.00 |
0.0M |
| 2025-07-28 |
721.00 |
739.00 |
720.00 |
739.00 |
0.0M |
| 2025-07-25 |
727.00 |
731.00 |
719.00 |
723.00 |
0.0M |
| 2025-07-24 |
727.00 |
732.00 |
722.00 |
722.00 |
0.0M |
| 2025-07-23 |
734.00 |
745.00 |
724.00 |
728.00 |
0.0M |
| 2025-07-22 |
733.00 |
748.00 |
731.00 |
734.00 |
0.0M |
| 2025-07-18 |
738.00 |
747.00 |
730.00 |
730.00 |
0.0M |
| 2025-07-17 |
746.00 |
749.00 |
736.00 |
741.00 |
0.0M |
| 2025-07-16 |
751.00 |
755.00 |
742.00 |
744.00 |
0.0M |
| 2025-07-15 |
756.00 |
764.00 |
750.00 |
757.00 |
0.0M |
| 2025-07-14 |
786.00 |
786.00 |
755.00 |
756.00 |
0.0M |
| 2025-07-11 |
770.00 |
775.00 |
767.00 |
772.00 |
0.0M |
| 2025-07-10 |
764.00 |
775.00 |
764.00 |
765.00 |
0.0M |
| 2025-07-09 |
763.00 |
773.00 |
759.00 |
765.00 |
0.0M |
| 2025-07-08 |
756.00 |
769.00 |
756.00 |
763.00 |
0.0M |
| 2025-07-07 |
754.00 |
770.00 |
753.00 |
753.00 |
0.0M |
| 2025-07-04 |
764.00 |
765.00 |
755.00 |
755.00 |
0.0M |
| 2025-07-03 |
775.00 |
775.00 |
759.00 |
760.00 |
0.0M |
| 2025-07-02 |
771.00 |
777.00 |
756.00 |
762.00 |
0.0M |
| 2025-07-01 |
800.00 |
800.00 |
777.00 |
777.00 |
0.0M |
| 2025-06-30 |
757.00 |
799.00 |
757.00 |
776.00 |
0.0M |
| 2025-06-27 |
757.00 |
765.00 |
756.00 |
756.00 |
0.0M |
| 2025-06-26 |
762.00 |
769.00 |
757.00 |
757.00 |
0.0M |
| 2025-06-25 |
772.00 |
772.00 |
760.00 |
765.00 |
0.0M |
| 2025-06-24 |
768.00 |
774.00 |
757.00 |
765.00 |
0.0M |
| 2025-06-23 |
771.00 |
773.00 |
756.00 |
758.00 |
0.0M |
| 2025-06-20 |
778.00 |
778.00 |
766.00 |
774.00 |
0.0M |
| 2025-06-19 |
784.00 |
787.00 |
775.00 |
782.00 |
0.0M |
| 2025-06-18 |
772.00 |
792.00 |
772.00 |
780.00 |
0.0M |
| 2025-06-17 |
775.00 |
785.00 |
767.00 |
777.00 |
0.0M |
| 2025-06-16 |
770.00 |
775.00 |
767.00 |
773.00 |
0.0M |
| 2025-06-13 |
784.00 |
784.00 |
768.00 |
772.00 |
0.0M |
| 2025-06-12 |
788.00 |
795.00 |
783.00 |
783.00 |
0.0M |
| 2025-06-11 |
790.00 |
792.00 |
785.00 |
790.00 |
0.0M |
| 2025-06-10 |
782.00 |
802.00 |
782.00 |
790.00 |
0.0M |
| 2025-06-09 |
794.00 |
802.00 |
784.00 |
786.00 |
0.0M |
| 2025-06-06 |
796.00 |
808.00 |
787.00 |
788.00 |
0.0M |
| 2025-06-05 |
803.00 |
809.00 |
779.00 |
800.00 |
0.0M |
| 2025-06-04 |
823.00 |
837.00 |
808.00 |
808.00 |
0.0M |
| 2025-06-03 |
826.00 |
826.00 |
808.00 |
809.00 |
0.0M |
| 2025-06-02 |
857.00 |
859.00 |
809.00 |
826.00 |
0.1M |
| 2025-05-30 |
782.00 |
869.00 |
782.00 |
861.00 |
0.1M |
| 2025-05-29 |
791.00 |
799.00 |
781.00 |
781.00 |
0.0M |
| 2025-05-28 |
810.00 |
821.00 |
790.00 |
790.00 |
0.0M |
| 2025-05-27 |
780.00 |
812.00 |
780.00 |
805.00 |
0.0M |
| 2025-05-26 |
770.00 |
781.00 |
765.00 |
780.00 |
0.0M |
| 2025-05-23 |
775.00 |
783.00 |
766.00 |
770.00 |
0.0M |
| 2025-05-22 |
765.00 |
782.00 |
758.00 |
775.00 |
0.0M |
| 2025-05-21 |
779.00 |
787.00 |
768.00 |
768.00 |
0.0M |
| 2025-05-20 |
800.00 |
800.00 |
775.00 |
781.00 |
0.0M |
| 2025-05-19 |
782.00 |
808.00 |
782.00 |
800.00 |
0.0M |
| 2025-05-16 |
790.00 |
797.00 |
750.00 |
781.00 |
0.1M |
| 2025-05-15 |
814.00 |
846.00 |
789.00 |
820.00 |
0.1M |
| 2025-05-14 |
818.00 |
829.00 |
800.00 |
829.00 |
0.1M |
| 2025-05-13 |
817.00 |
826.00 |
809.00 |
817.00 |
0.0M |
| 2025-05-12 |
779.00 |
815.00 |
779.00 |
812.00 |
0.0M |
| 2025-05-09 |
777.00 |
787.00 |
773.00 |
779.00 |
0.0M |
| 2025-05-08 |
781.00 |
787.00 |
772.00 |
778.00 |
0.0M |
| 2025-05-07 |
765.00 |
785.00 |
758.00 |
776.00 |
0.0M |
| 2025-05-02 |
772.00 |
783.00 |
760.00 |
768.00 |
0.0M |
| 2025-05-01 |
780.00 |
788.00 |
769.00 |
769.00 |
0.0M |
| 2025-04-30 |
812.00 |
817.00 |
778.00 |
781.00 |
0.0M |
| 2025-04-28 |
787.00 |
817.00 |
784.00 |
811.00 |
0.1M |
| 2025-04-25 |
780.00 |
811.00 |
779.00 |
792.00 |
0.1M |
| 2025-04-24 |
792.00 |
794.00 |
768.00 |
784.00 |
0.1M |
| 2025-04-23 |
812.00 |
829.00 |
777.00 |
797.00 |
0.2M |
| 2025-04-22 |
763.00 |
783.00 |
761.00 |
767.00 |
0.0M |
| 2025-04-21 |
771.00 |
779.00 |
751.00 |
772.00 |
0.0M |
| 2025-04-18 |
777.00 |
804.00 |
775.00 |
780.00 |
0.1M |
| 2025-04-17 |
747.00 |
786.00 |
747.00 |
777.00 |
0.0M |
| 2025-04-16 |
756.00 |
788.00 |
746.00 |
762.00 |
0.1M |
| 2025-04-15 |
771.00 |
781.00 |
756.00 |
763.00 |
0.0M |
| 2025-04-14 |
790.00 |
822.00 |
770.00 |
770.00 |
0.1M |
| 2025-04-11 |
770.00 |
787.00 |
750.00 |
776.00 |
0.1M |
| 2025-04-10 |
781.00 |
838.00 |
763.00 |
785.00 |
0.4M |
| 2025-04-09 |
757.00 |
761.00 |
703.00 |
721.00 |
0.2M |
| 2025-04-08 |
800.00 |
827.00 |
789.00 |
816.00 |
0.2M |
| 2025-04-07 |
754.00 |
839.00 |
737.00 |
770.00 |
0.3M |
| 2025-04-04 |
964.00 |
964.00 |
847.00 |
866.00 |
0.2M |
| 2025-04-03 |
972.00 |
1,082.00 |
968.00 |
994.00 |
0.3M |
| 2025-04-02 |
1,400.00 |
1,462.00 |
1,120.00 |
1,122.00 |
0.9M |
| 2025-04-01 |
1,429.00 |
1,649.00 |
1,180.00 |
1,260.00 |
2.5M |
| 2025-03-31 |
1,219.00 |
1,399.00 |
1,206.00 |
1,399.00 |
0.7M |
| 2025-03-28 |
990.00 |
1,099.00 |
975.00 |
1,099.00 |
0.1M |
| 2025-03-27 |
960.50 |
967.50 |
948.50 |
948.50 |
0.0M |
| 2025-03-26 |
991.50 |
1,000.50 |
957.50 |
968.00 |
0.0M |
| 2025-03-25 |
1,005.00 |
1,075.50 |
995.50 |
999.50 |
0.1M |
| 2025-03-24 |
1,010.00 |
1,023.50 |
977.50 |
977.50 |
0.0M |
| 2025-03-21 |
1,023.50 |
1,038.50 |
1,016.00 |
1,017.50 |
0.0M |
| 2025-03-19 |
2,110.00 |
2,110.00 |
2,055.00 |
2,096.00 |
0.0M |
| 2025-03-18 |
2,118.00 |
2,152.00 |
2,101.00 |
2,102.00 |
0.0M |
| 2025-03-17 |
2,135.00 |
2,175.00 |
2,111.00 |
2,115.00 |
0.0M |
| 2025-03-14 |
2,057.00 |
2,136.00 |
2,057.00 |
2,133.00 |
0.0M |
| 2025-03-13 |
2,227.00 |
2,244.00 |
2,028.00 |
2,060.00 |
0.0M |
| 2025-03-12 |
2,028.00 |
2,270.00 |
2,027.00 |
2,215.00 |
0.0M |
| 2025-03-11 |
2,026.00 |
2,083.00 |
2,008.00 |
2,033.00 |
0.0M |
| 2025-03-10 |
2,040.00 |
2,060.00 |
2,005.00 |
2,048.00 |
0.0M |
| 2025-03-07 |
2,066.00 |
2,086.00 |
2,030.00 |
2,037.00 |
0.0M |
| 2025-03-06 |
2,141.00 |
2,161.00 |
2,113.00 |
2,113.00 |
0.0M |
| 2025-03-05 |
2,193.00 |
2,260.00 |
2,099.00 |
2,152.00 |
0.0M |
| 2025-03-04 |
2,250.00 |
2,300.00 |
2,100.00 |
2,243.00 |
0.0M |
| 2025-03-03 |
2,213.00 |
2,560.00 |
2,213.00 |
2,300.00 |
0.1M |
| 2025-02-28 |
2,131.00 |
2,136.00 |
2,043.00 |
2,063.00 |
0.0M |
| 2025-02-27 |
2,170.00 |
2,215.00 |
2,155.00 |
2,173.00 |
0.0M |
| 2025-02-26 |
2,253.00 |
2,253.00 |
2,154.00 |
2,175.00 |
0.0M |
| 2025-02-25 |
2,314.00 |
2,314.00 |
2,253.00 |
2,253.00 |
0.0M |
| 2025-02-21 |
2,351.00 |
2,351.00 |
2,253.00 |
2,321.00 |
0.0M |
| 2025-02-20 |
2,487.00 |
2,487.00 |
2,250.00 |
2,351.00 |
0.0M |
| 2025-02-19 |
2,577.00 |
2,577.00 |
2,506.00 |
2,507.00 |
0.0M |
| 2025-02-18 |
2,563.00 |
2,563.00 |
2,491.00 |
2,537.00 |
0.0M |
| 2025-02-17 |
2,530.00 |
2,550.00 |
2,495.00 |
2,513.00 |
0.0M |
| 2025-02-14 |
2,753.00 |
2,753.00 |
2,578.00 |
2,580.00 |
0.0M |
| 2025-02-13 |
2,608.00 |
2,784.00 |
2,604.00 |
2,730.00 |
0.0M |
| 2025-02-12 |
2,625.00 |
2,649.00 |
2,561.00 |
2,623.00 |
0.0M |
| 2025-02-10 |
2,616.00 |
2,616.00 |
2,563.00 |
2,608.00 |
0.0M |
| 2025-02-07 |
2,625.00 |
2,663.00 |
2,620.00 |
2,645.00 |
0.0M |
| 2025-02-06 |
2,655.00 |
2,710.00 |
2,620.00 |
2,620.00 |
0.0M |
| 2025-02-05 |
2,647.00 |
2,683.00 |
2,610.00 |
2,653.00 |
0.0M |
| 2025-02-04 |
2,575.00 |
2,670.00 |
2,575.00 |
2,600.00 |
0.0M |
| 2025-02-03 |
2,623.00 |
2,700.00 |
2,585.00 |
2,595.00 |
0.0M |
| 2025-01-31 |
2,720.00 |
2,737.00 |
2,666.00 |
2,673.00 |
0.0M |
| 2025-01-30 |
2,750.00 |
2,823.00 |
2,700.00 |
2,720.00 |
0.0M |
| 2025-01-29 |
2,680.00 |
2,877.00 |
2,678.00 |
2,750.00 |
0.0M |
| 2025-01-28 |
2,660.00 |
2,720.00 |
2,571.00 |
2,701.00 |
0.0M |
| 2025-01-27 |
2,783.00 |
2,808.00 |
2,670.00 |
2,685.00 |
0.0M |
| 2025-01-24 |
2,739.00 |
2,776.00 |
2,660.00 |
2,733.00 |
0.0M |
| 2025-01-23 |
2,938.00 |
2,980.00 |
2,742.00 |
2,743.00 |
0.1M |
| 2025-01-22 |
2,732.00 |
2,840.00 |
2,710.00 |
2,800.00 |
0.0M |
| 2025-01-21 |
2,860.00 |
2,860.00 |
2,752.00 |
2,761.00 |
0.1M |
| 2025-01-20 |
3,100.00 |
3,155.00 |
2,910.00 |
2,910.00 |
0.1M |
| 2025-01-17 |
3,025.00 |
3,210.00 |
2,832.00 |
2,872.00 |
0.2M |
| 2025-01-16 |
2,930.00 |
3,245.00 |
2,810.00 |
2,940.00 |
0.3M |
| 2025-01-15 |
4,120.00 |
4,295.00 |
3,210.00 |
3,210.00 |
1.2M |
| 2025-01-14 |
3,180.00 |
3,910.00 |
2,685.00 |
3,910.00 |
1.5M |
| 2025-01-10 |
2,809.00 |
3,360.00 |
2,809.00 |
3,210.00 |
0.8M |
| 2025-01-09 |
3,025.00 |
3,055.00 |
2,804.00 |
2,859.00 |
0.4M |
| 2025-01-08 |
2,151.00 |
2,551.00 |
2,150.00 |
2,551.00 |
0.1M |
| 2025-01-07 |
2,100.00 |
2,168.00 |
2,050.00 |
2,051.00 |
0.0M |
| 2025-01-06 |
2,130.00 |
2,156.00 |
2,038.00 |
2,119.00 |
0.0M |