| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
1,361.00 |
1,378.00 |
1,359.76 |
1,373.52 |
617.8K |
| 09:35 |
1,374.00 |
1,380.00 |
1,368.00 |
1,375.54 |
410.3K |
| 09:40 |
1,375.54 |
1,385.99 |
1,372.68 |
1,385.99 |
402.9K |
| 09:45 |
1,385.99 |
1,388.00 |
1,359.01 |
1,359.01 |
427.9K |
| 09:50 |
1,359.03 |
1,370.00 |
1,354.38 |
1,364.92 |
363.7K |
| 09:55 |
1,364.92 |
1,375.00 |
1,364.92 |
1,370.95 |
165.5K |
| 10:00 |
1,370.03 |
1,386.59 |
1,365.00 |
1,384.56 |
277.8K |
| 10:05 |
1,384.15 |
1,388.00 |
1,377.24 |
1,378.12 |
319.8K |
| 10:10 |
1,379.99 |
1,383.88 |
1,374.00 |
1,380.11 |
225.6K |
| 10:15 |
1,380.11 |
1,395.00 |
1,379.09 |
1,388.00 |
335.8K |
| 10:20 |
1,388.00 |
1,392.99 |
1,383.01 |
1,384.60 |
140.0K |
| 10:25 |
1,384.66 |
1,401.00 |
1,383.18 |
1,399.88 |
435.7K |
| 10:30 |
1,399.66 |
1,406.78 |
1,397.23 |
1,406.78 |
414.2K |
| 10:35 |
1,407.00 |
1,414.45 |
1,401.28 |
1,413.00 |
461.4K |
| 10:40 |
1,411.19 |
1,413.00 |
1,395.00 |
1,399.80 |
266.4K |
| 10:45 |
1,399.00 |
1,403.88 |
1,398.00 |
1,398.00 |
92.9K |
| 10:50 |
1,398.04 |
1,400.99 |
1,390.01 |
1,391.00 |
151.7K |
| 10:55 |
1,390.01 |
1,397.00 |
1,388.00 |
1,388.01 |
140.1K |
| 11:00 |
1,388.20 |
1,393.00 |
1,385.00 |
1,390.00 |
109.4K |
| 11:05 |
1,390.00 |
1,392.00 |
1,383.00 |
1,383.00 |
95.3K |
| 11:10 |
1,383.00 |
1,384.99 |
1,378.43 |
1,382.03 |
134.7K |
| 11:15 |
1,382.00 |
1,389.00 |
1,380.50 |
1,388.85 |
78.5K |
| 11:20 |
1,387.20 |
1,393.95 |
1,386.05 |
1,389.86 |
71.4K |
| 11:25 |
1,388.11 |
1,393.98 |
1,387.16 |
1,388.85 |
114.0K |
| 13:00 |
1,392.93 |
1,399.98 |
1,390.00 |
1,391.43 |
209.0K |
| 13:05 |
1,394.90 |
1,407.00 |
1,393.77 |
1,404.70 |
197.3K |
| 13:10 |
1,404.71 |
1,404.71 |
1,392.00 |
1,392.12 |
138.5K |
| 13:15 |
1,392.12 |
1,393.59 |
1,388.00 |
1,388.02 |
84.3K |
| 13:20 |
1,388.00 |
1,394.75 |
1,385.30 |
1,388.93 |
99.3K |
| 13:25 |
1,388.94 |
1,388.95 |
1,381.13 |
1,381.13 |
120.3K |
| 13:30 |
1,381.14 |
1,384.00 |
1,379.92 |
1,379.99 |
140.8K |
| 13:35 |
1,380.00 |
1,385.00 |
1,380.00 |
1,384.27 |
100.9K |
| 13:40 |
1,384.96 |
1,392.06 |
1,384.96 |
1,391.00 |
88.2K |
| 13:45 |
1,392.05 |
1,392.05 |
1,385.00 |
1,385.91 |
53.2K |
| 13:50 |
1,385.91 |
1,388.11 |
1,385.00 |
1,388.11 |
49.9K |
| 13:55 |
1,388.37 |
1,390.81 |
1,386.00 |
1,390.78 |
51.3K |
| 14:00 |
1,388.89 |
1,394.99 |
1,388.89 |
1,394.85 |
95.2K |
| 14:05 |
1,394.43 |
1,398.00 |
1,393.00 |
1,393.00 |
99.7K |
| 14:10 |
1,392.50 |
1,393.90 |
1,388.24 |
1,392.00 |
76.6K |
| 14:15 |
1,391.00 |
1,392.00 |
1,388.01 |
1,390.00 |
69.2K |
| 14:20 |
1,391.00 |
1,391.80 |
1,389.90 |
1,391.00 |
71.4K |
| 14:25 |
1,390.68 |
1,393.90 |
1,390.01 |
1,393.50 |
124.6K |
| 14:30 |
1,393.39 |
1,395.70 |
1,388.19 |
1,390.99 |
151.1K |
| 14:35 |
1,390.20 |
1,391.00 |
1,386.22 |
1,387.90 |
107.0K |
| 14:40 |
1,387.90 |
1,388.01 |
1,384.15 |
1,387.00 |
99.2K |
| 14:45 |
1,386.99 |
1,388.00 |
1,385.12 |
1,388.00 |
122.7K |
| 14:50 |
1,387.21 |
1,388.00 |
1,385.00 |
1,388.00 |
223.6K |
| 14:55 |
1,387.11 |
1,388.00 |
1,387.01 |
1,387.12 |
95.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
1,320.00 |
1,338.98 |
1,271.00 |
1,323.50 |
9.0M |
| 2025-09-26 |
1,365.00 |
1,390.00 |
1,334.00 |
1,339.00 |
7.6M |
| 2025-09-25 |
1,369.39 |
1,414.99 |
1,350.00 |
1,386.69 |
9.0M |
| 2025-09-24 |
1,330.00 |
1,400.00 |
1,330.00 |
1,374.00 |
10.1M |
| 2025-09-23 |
1,400.00 |
1,425.00 |
1,313.33 |
1,350.38 |
12.8M |
| 2025-09-22 |
1,327.99 |
1,429.90 |
1,301.00 |
1,398.00 |
13.4M |
| 2025-09-19 |
1,392.00 |
1,420.00 |
1,342.00 |
1,349.24 |
12.7M |
| 2025-09-18 |
1,508.00 |
1,518.00 |
1,381.11 |
1,420.99 |
17.2M |
| 2025-09-17 |
1,413.30 |
1,470.02 |
1,372.25 |
1,442.00 |
9.9M |
| 2025-09-16 |
1,468.00 |
1,528.00 |
1,428.53 |
1,440.10 |
13.7M |
| 2025-09-15 |
1,505.00 |
1,529.40 |
1,411.10 |
1,440.00 |
11.4M |
| 2025-09-12 |
1,387.00 |
1,522.22 |
1,372.00 |
1,488.00 |
19.7M |
| 2025-09-11 |
1,295.00 |
1,436.47 |
1,276.00 |
1,387.00 |
19.1M |
| 2025-09-10 |
1,268.00 |
1,325.00 |
1,236.78 |
1,273.00 |
13.9M |
| 2025-09-09 |
1,180.01 |
1,267.00 |
1,180.01 |
1,228.07 |
10.4M |
| 2025-09-08 |
1,245.00 |
1,257.99 |
1,183.00 |
1,212.78 |
14.1M |
| 2025-09-05 |
1,220.00 |
1,310.15 |
1,172.00 |
1,281.46 |
20.0M |
| 2025-09-04 |
1,375.00 |
1,389.00 |
1,182.00 |
1,202.00 |
22.2M |
| 2025-09-03 |
1,419.00 |
1,439.00 |
1,371.00 |
1,405.00 |
14.1M |
| 2025-09-02 |
1,451.00 |
1,540.00 |
1,431.00 |
1,480.00 |
17.3M |
| 2025-09-01 |
1,460.00 |
1,508.60 |
1,358.75 |
1,448.39 |
17.5M |
| 2025-08-29 |
1,480.00 |
1,534.97 |
1,420.00 |
1,492.49 |
17.9M |
| 2025-08-28 |
1,420.00 |
1,595.88 |
1,391.00 |
1,587.91 |
17.8M |
| 2025-08-27 |
1,378.88 |
1,464.98 |
1,341.02 |
1,372.10 |
17.9M |
| 2025-08-26 |
1,310.00 |
1,348.00 |
1,289.01 |
1,329.00 |
11.8M |
| 2025-08-25 |
1,321.00 |
1,391.00 |
1,266.00 |
1,384.93 |
18.8M |
| 2025-08-22 |
1,075.00 |
1,243.20 |
1,075.00 |
1,243.20 |
14.1M |
| 2025-08-21 |
1,020.00 |
1,080.18 |
1,005.57 |
1,036.00 |
11.4M |
| 2025-08-20 |
920.11 |
1,027.00 |
900.00 |
1,013.00 |
12.7M |
| 2025-08-19 |
939.00 |
1,001.10 |
927.92 |
933.98 |
10.5M |
| 2025-08-18 |
950.28 |
987.99 |
925.46 |
950.00 |
11.5M |
| 2025-08-15 |
923.00 |
935.00 |
904.81 |
923.70 |
11.0M |
| 2025-08-14 |
865.00 |
985.00 |
865.00 |
949.00 |
15.1M |
| 2025-08-13 |
830.00 |
868.00 |
820.00 |
860.00 |
13.5M |
| 2025-08-12 |
702.50 |
848.88 |
696.06 |
848.88 |
19.2M |
| 2025-08-11 |
692.50 |
711.80 |
690.61 |
707.40 |
5.6M |
| 2025-08-08 |
691.00 |
702.93 |
670.00 |
692.80 |
6.5M |
| 2025-08-07 |
700.51 |
731.00 |
686.01 |
703.00 |
10.8M |
| 2025-08-06 |
691.86 |
696.39 |
685.00 |
694.34 |
4.3M |
| 2025-08-05 |
686.00 |
699.90 |
682.58 |
695.00 |
4.9M |
| 2025-08-04 |
687.58 |
699.95 |
675.17 |
689.06 |
5.8M |
| 2025-08-01 |
700.00 |
716.00 |
680.00 |
689.10 |
7.2M |
| 2025-07-31 |
685.00 |
735.00 |
680.01 |
709.50 |
11.8M |
| 2025-07-30 |
700.00 |
708.00 |
680.00 |
684.70 |
7.7M |
| 2025-07-29 |
676.00 |
718.00 |
673.00 |
710.78 |
11.4M |
| 2025-07-28 |
673.00 |
688.70 |
654.02 |
679.00 |
9.5M |
| 2025-07-25 |
599.53 |
698.01 |
599.53 |
673.30 |
12.7M |
| 2025-07-24 |
591.50 |
604.95 |
591.50 |
600.23 |
4.9M |
| 2025-07-23 |
593.20 |
603.00 |
586.53 |
595.56 |
5.4M |
| 2025-07-22 |
581.90 |
601.09 |
580.10 |
593.93 |
6.6M |
| 2025-07-21 |
587.00 |
599.57 |
580.08 |
582.00 |
6.0M |
| 2025-07-18 |
580.55 |
589.98 |
578.03 |
582.62 |
5.1M |
| 2025-07-17 |
575.00 |
584.99 |
559.23 |
582.40 |
8.0M |
| 2025-07-16 |
548.09 |
593.10 |
548.09 |
580.19 |
9.7M |
| 2025-07-15 |
564.00 |
564.00 |
546.76 |
553.10 |
6.0M |
| 2025-07-14 |
555.00 |
570.00 |
554.00 |
565.06 |
6.5M |
| 2025-07-11 |
523.00 |
559.96 |
523.00 |
553.98 |
11.6M |
| 2025-07-10 |
534.01 |
537.87 |
520.67 |
523.50 |
8.6M |
| 2025-07-09 |
544.00 |
544.78 |
533.50 |
535.00 |
4.9M |
| 2025-07-08 |
540.00 |
545.30 |
538.10 |
542.77 |
4.0M |
| 2025-07-07 |
544.00 |
553.86 |
541.01 |
541.38 |
3.3M |
| 2025-07-04 |
545.00 |
557.97 |
538.67 |
547.47 |
5.7M |
| 2025-07-03 |
546.00 |
553.60 |
544.00 |
547.30 |
4.0M |
| 2025-07-02 |
560.22 |
560.22 |
541.91 |
545.10 |
6.4M |
| 2025-07-01 |
598.88 |
598.88 |
560.66 |
563.00 |
10.4M |
| 2025-06-30 |
585.57 |
612.94 |
585.57 |
601.50 |
7.2M |
| 2025-06-27 |
608.00 |
608.68 |
582.78 |
585.50 |
8.1M |
| 2025-06-26 |
611.00 |
636.30 |
607.01 |
610.50 |
9.0M |
| 2025-06-25 |
608.33 |
618.68 |
596.51 |
611.11 |
9.3M |
| 2025-06-24 |
574.20 |
616.58 |
574.00 |
607.25 |
8.8M |
| 2025-06-23 |
571.61 |
575.03 |
560.67 |
568.00 |
4.5M |
| 2025-06-20 |
581.49 |
584.00 |
567.11 |
573.97 |
3.7M |
| 2025-06-19 |
582.00 |
592.90 |
580.05 |
582.08 |
3.4M |
| 2025-06-18 |
575.00 |
587.96 |
572.13 |
583.91 |
4.1M |
| 2025-06-17 |
597.00 |
599.59 |
568.28 |
573.30 |
6.6M |
| 2025-06-16 |
598.00 |
616.00 |
596.85 |
597.55 |
4.6M |
| 2025-06-13 |
595.51 |
607.88 |
592.66 |
604.90 |
4.0M |
| 2025-06-12 |
597.58 |
612.69 |
590.02 |
604.80 |
3.9M |
| 2025-06-11 |
602.00 |
607.90 |
597.48 |
600.20 |
3.1M |
| 2025-06-10 |
613.28 |
616.68 |
597.50 |
601.89 |
4.3M |
| 2025-06-09 |
608.00 |
615.83 |
598.01 |
613.28 |
4.0M |
| 2025-06-06 |
620.00 |
622.21 |
606.00 |
610.00 |
4.1M |
| 2025-06-05 |
608.00 |
628.99 |
605.07 |
619.86 |
5.7M |
| 2025-06-04 |
602.00 |
621.33 |
598.93 |
607.50 |
4.9M |
| 2025-06-03 |
599.00 |
606.65 |
595.01 |
595.86 |
3.5M |
| 2025-05-30 |
606.00 |
607.77 |
583.00 |
603.66 |
5.9M |
| 2025-05-29 |
615.00 |
619.00 |
608.00 |
612.90 |
4.4M |
| 2025-05-28 |
616.60 |
620.00 |
604.50 |
609.99 |
4.5M |
| 2025-05-27 |
648.23 |
652.75 |
614.00 |
614.00 |
6.5M |
| 2025-05-26 |
658.70 |
665.19 |
645.00 |
651.00 |
3.2M |
| 2025-05-23 |
658.30 |
671.91 |
650.00 |
658.60 |
3.3M |
| 2025-05-22 |
666.49 |
669.88 |
656.50 |
661.66 |
3.0M |
| 2025-05-21 |
672.88 |
676.98 |
664.12 |
666.49 |
2.5M |
| 2025-05-20 |
671.20 |
687.00 |
669.34 |
673.00 |
3.7M |
| 2025-05-19 |
668.11 |
673.88 |
658.00 |
671.94 |
3.3M |
| 2025-05-16 |
665.00 |
672.98 |
656.08 |
668.00 |
3.6M |
| 2025-05-15 |
681.00 |
685.88 |
670.08 |
677.00 |
3.5M |
| 2025-05-14 |
699.00 |
705.00 |
675.15 |
683.99 |
4.6M |
| 2025-05-13 |
678.33 |
689.44 |
676.31 |
678.29 |
3.6M |
| 2025-05-12 |
696.86 |
701.33 |
675.00 |
675.40 |
6.3M |
| 2025-05-09 |
700.17 |
704.98 |
691.60 |
700.00 |
3.0M |
| 2025-05-08 |
710.00 |
719.78 |
701.00 |
703.23 |
4.3M |
| 2025-05-07 |
724.14 |
741.92 |
712.99 |
721.03 |
6.4M |
| 2025-05-06 |
700.00 |
712.00 |
683.00 |
707.22 |
5.6M |
| 2025-04-30 |
703.04 |
720.80 |
701.00 |
703.60 |
3.9M |
| 2025-04-29 |
708.00 |
710.93 |
698.16 |
705.00 |
3.0M |
| 2025-04-28 |
689.66 |
720.00 |
681.58 |
710.80 |
5.6M |
| 2025-04-25 |
686.97 |
704.10 |
675.00 |
689.96 |
4.6M |
| 2025-04-24 |
685.21 |
694.88 |
679.00 |
691.96 |
4.4M |
| 2025-04-23 |
686.27 |
693.58 |
671.88 |
685.21 |
5.5M |
| 2025-04-22 |
693.85 |
712.00 |
683.00 |
694.98 |
5.2M |
| 2025-04-21 |
691.00 |
726.43 |
686.01 |
695.00 |
8.3M |
| 2025-04-18 |
670.00 |
677.31 |
663.10 |
669.54 |
4.2M |
| 2025-04-17 |
645.00 |
686.28 |
640.05 |
677.00 |
7.3M |
| 2025-04-16 |
660.00 |
666.99 |
635.01 |
646.00 |
9.0M |
| 2025-04-15 |
630.50 |
634.84 |
614.50 |
619.88 |
5.3M |
| 2025-04-14 |
615.40 |
657.56 |
605.00 |
637.70 |
8.8M |
| 2025-04-11 |
605.00 |
632.80 |
593.00 |
614.98 |
8.8M |
| 2025-04-10 |
630.00 |
630.00 |
595.00 |
602.89 |
9.4M |
| 2025-04-09 |
555.04 |
632.00 |
550.00 |
615.69 |
11.7M |
| 2025-04-08 |
575.00 |
586.25 |
555.59 |
565.96 |
8.2M |
| 2025-04-07 |
599.97 |
615.00 |
532.29 |
565.16 |
12.4M |
| 2025-04-03 |
619.00 |
645.00 |
619.00 |
638.00 |
6.0M |
| 2025-04-02 |
632.00 |
645.00 |
626.00 |
629.35 |
3.4M |
| 2025-04-01 |
634.19 |
647.95 |
629.05 |
632.94 |
5.7M |
| 2025-03-31 |
625.59 |
634.66 |
611.00 |
623.00 |
5.3M |
| 2025-03-28 |
635.00 |
641.63 |
624.01 |
627.00 |
4.3M |
| 2025-03-27 |
645.88 |
664.89 |
636.40 |
638.25 |
6.1M |
| 2025-03-26 |
642.35 |
653.00 |
640.00 |
643.00 |
4.1M |
| 2025-03-25 |
686.00 |
686.01 |
635.40 |
642.35 |
7.0M |
| 2025-03-24 |
679.00 |
695.30 |
671.50 |
684.18 |
4.8M |
| 2025-03-21 |
710.19 |
710.19 |
661.36 |
685.05 |
9.6M |
| 2025-03-20 |
700.00 |
712.00 |
693.97 |
703.63 |
4.3M |
| 2025-03-19 |
742.23 |
748.80 |
700.00 |
703.90 |
8.5M |
| 2025-03-18 |
749.00 |
760.00 |
738.50 |
750.00 |
3.9M |
| 2025-03-17 |
754.89 |
755.88 |
727.27 |
751.70 |
4.7M |
| 2025-03-14 |
746.00 |
777.99 |
746.00 |
758.00 |
6.8M |
| 2025-03-13 |
780.30 |
787.99 |
738.96 |
741.99 |
6.3M |
| 2025-03-12 |
791.88 |
817.94 |
774.00 |
774.00 |
6.4M |
| 2025-03-11 |
755.01 |
798.89 |
746.00 |
792.00 |
6.7M |
| 2025-03-10 |
750.00 |
789.99 |
735.16 |
779.00 |
7.6M |
| 2025-03-07 |
765.01 |
773.00 |
747.00 |
750.00 |
5.8M |
| 2025-03-06 |
730.00 |
777.76 |
730.00 |
775.00 |
10.2M |
| 2025-03-05 |
688.00 |
718.68 |
688.00 |
711.40 |
8.0M |
| 2025-03-04 |
690.00 |
704.97 |
658.00 |
685.56 |
9.4M |
| 2025-03-03 |
720.00 |
735.44 |
685.60 |
693.07 |
11.2M |
| 2025-02-28 |
780.00 |
796.00 |
725.00 |
735.44 |
12.1M |
| 2025-02-27 |
788.07 |
805.98 |
767.00 |
796.00 |
8.1M |
| 2025-02-26 |
781.13 |
813.00 |
762.93 |
795.00 |
7.4M |
| 2025-02-25 |
780.00 |
818.87 |
751.50 |
790.38 |
10.9M |
| 2025-02-24 |
744.00 |
795.80 |
738.16 |
780.36 |
12.8M |
| 2025-02-21 |
645.00 |
742.21 |
630.00 |
742.21 |
16.5M |
| 2025-02-20 |
630.00 |
636.90 |
609.99 |
618.51 |
6.1M |
| 2025-02-19 |
628.49 |
635.88 |
614.00 |
625.51 |
6.2M |
| 2025-02-18 |
660.82 |
660.88 |
626.00 |
628.10 |
7.0M |
| 2025-02-17 |
639.90 |
661.00 |
630.00 |
660.82 |
9.2M |
| 2025-02-14 |
636.01 |
655.00 |
606.00 |
625.95 |
9.9M |
| 2025-02-13 |
660.00 |
672.23 |
631.99 |
638.00 |
7.0M |
| 2025-02-12 |
665.50 |
675.98 |
647.81 |
656.00 |
7.1M |
| 2025-02-11 |
652.00 |
696.50 |
641.01 |
667.83 |
9.1M |
| 2025-02-10 |
609.99 |
655.89 |
601.99 |
651.96 |
11.8M |
| 2025-02-07 |
562.00 |
610.00 |
562.00 |
598.89 |
12.6M |
| 2025-02-06 |
576.00 |
588.95 |
560.00 |
563.99 |
10.4M |
| 2025-02-05 |
593.00 |
605.00 |
560.03 |
576.00 |
12.5M |
| 2025-01-27 |
582.01 |
595.94 |
551.68 |
572.00 |
11.9M |
| 2025-01-24 |
627.58 |
638.00 |
607.30 |
612.98 |
6.9M |
| 2025-01-23 |
650.00 |
657.06 |
620.25 |
621.00 |
6.7M |
| 2025-01-22 |
612.01 |
649.97 |
612.01 |
641.12 |
8.4M |
| 2025-01-21 |
618.23 |
633.99 |
609.00 |
625.00 |
8.5M |
| 2025-01-20 |
591.00 |
632.83 |
582.20 |
618.22 |
11.7M |
| 2025-01-17 |
577.00 |
605.87 |
570.00 |
592.00 |
12.4M |
| 2025-01-16 |
688.00 |
695.00 |
580.00 |
594.00 |
19.4M |
| 2025-01-15 |
671.00 |
718.00 |
662.10 |
695.96 |
9.4M |
| 2025-01-14 |
716.00 |
717.00 |
679.19 |
694.01 |
8.8M |
| 2025-01-13 |
707.00 |
721.05 |
667.42 |
719.00 |
9.3M |
| 2025-01-10 |
720.00 |
777.77 |
720.00 |
729.97 |
9.4M |
| 2025-01-09 |
725.00 |
731.97 |
706.15 |
712.29 |
5.4M |
| 2025-01-08 |
701.00 |
735.00 |
698.60 |
726.00 |
8.2M |
| 2025-01-07 |
640.49 |
718.00 |
637.00 |
718.00 |
8.7M |
| 2025-01-06 |
625.74 |
650.00 |
613.80 |
649.48 |
7.1M |
| 2025-01-03 |
639.89 |
644.99 |
616.16 |
621.00 |
6.6M |
| 2025-01-02 |
653.01 |
665.00 |
630.00 |
645.62 |
8.0M |