605.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 438.00 | 438.00 | 398.00 | 430.00 | 2,277.7K |
| 09:05 | 432.00 | 432.00 | 416.00 | 420.00 | 603.1K |
| 09:10 | 424.00 | 446.00 | 416.00 | 444.00 | 1,179.7K |
| 09:15 | 442.00 | 452.00 | 438.00 | 452.00 | 545.4K |
| 09:20 | 452.00 | 452.00 | 438.00 | 438.00 | 359.2K |
| 09:25 | 438.00 | 450.00 | 426.00 | 448.00 | 970.9K |
| 09:30 | 450.00 | 460.00 | 446.00 | 448.00 | 1,230.6K |
| 09:35 | 448.00 | 448.00 | 434.00 | 438.00 | 506.9K |
| 09:40 | 438.00 | 438.00 | 432.00 | 438.00 | 175.5K |
| 09:45 | 438.00 | 438.00 | 436.00 | 438.00 | 51.5K |
| 09:50 | 438.00 | 438.00 | 438.00 | 438.00 | 66.3K |
| 09:55 | 438.00 | 438.00 | 434.00 | 438.00 | 148.5K |
| 10:00 | 436.00 | 438.00 | 434.00 | 438.00 | 59.1K |
| 10:05 | 438.00 | 438.00 | 432.00 | 436.00 | 285.0K |
| 10:10 | 436.00 | 436.00 | 426.00 | 426.00 | 463.4K |
| 10:15 | 426.00 | 428.00 | 420.00 | 426.00 | 322.1K |
| 10:20 | 420.00 | 438.00 | 420.00 | 438.00 | 1,077.8K |
| 10:25 | 438.00 | 438.00 | 434.00 | 436.00 | 45.3K |
| 10:30 | 434.00 | 436.00 | 432.00 | 436.00 | 31.6K |
| 10:35 | 436.00 | 436.00 | 428.00 | 428.00 | 555.6K |
| 10:40 | 428.00 | 428.00 | 422.00 | 428.00 | 444.8K |
| 10:45 | 428.00 | 428.00 | 420.00 | 428.00 | 119.0K |
| 10:50 | 428.00 | 428.00 | 422.00 | 426.00 | 474.6K |
| 10:55 | 426.00 | 430.00 | 424.00 | 426.00 | 208.9K |
| 11:00 | 426.00 | 428.00 | 424.00 | 426.00 | 194.2K |
| 11:05 | 428.00 | 428.00 | 424.00 | 424.00 | 174.0K |
| 11:10 | 424.00 | 428.00 | 424.00 | 428.00 | 96.7K |
| 11:15 | 428.00 | 428.00 | 422.00 | 428.00 | 537.4K |
| 11:20 | 428.00 | 428.00 | 426.00 | 428.00 | 44.8K |
| 11:25 | 428.00 | 428.00 | 426.00 | 428.00 | 725.2K |
| 11:30 | 428.00 | 428.00 | 426.00 | 426.00 | 23.2K |
| 11:35 | 426.00 | 428.00 | 426.00 | 428.00 | 133.6K |
| 11:40 | 428.00 | 430.00 | 428.00 | 430.00 | 599.1K |
| 11:45 | 418.00 | 428.00 | 418.00 | 426.00 | 116.3K |
| 11:50 | 426.00 | 436.00 | 426.00 | 436.00 | 326.0K |
| 11:55 | 434.00 | 446.00 | 434.00 | 446.00 | 475.5K |
| 13:30 | 444.00 | 446.00 | 438.00 | 444.00 | 55.0K |
| 13:35 | 438.00 | 442.00 | 430.00 | 436.00 | 113.1K |
| 13:40 | 434.00 | 442.00 | 434.00 | 434.00 | 81.1K |
| 13:45 | 434.00 | 442.00 | 430.00 | 432.00 | 248.6K |
| 13:50 | 438.00 | 438.00 | 430.00 | 430.00 | 94.3K |
| 13:55 | 430.00 | 434.00 | 430.00 | 434.00 | 122.4K |
| 14:00 | 434.00 | 434.00 | 432.00 | 434.00 | 32.6K |
| 14:05 | 432.00 | 434.00 | 432.00 | 434.00 | 4.0K |
| 14:10 | 430.00 | 432.00 | 430.00 | 432.00 | 236.9K |
| 14:15 | 432.00 | 432.00 | 432.00 | 432.00 | 1.0K |
| 14:20 | 432.00 | 432.00 | 430.00 | 432.00 | 11.5K |
| 14:25 | 430.00 | 432.00 | 430.00 | 432.00 | 40.0K |
| 14:30 | 428.00 | 428.00 | 428.00 | 428.00 | 2.2K |
| 14:35 | 428.00 | 434.00 | 428.00 | 434.00 | 19.1K |
| 14:40 | 434.00 | 434.00 | 434.00 | 434.00 | 3.0K |
| 14:45 | 434.00 | 434.00 | 430.00 | 430.00 | 47.4K |
| 14:50 | 430.00 | 432.00 | 426.00 | 430.00 | 89.8K |
| 14:55 | 430.00 | 430.00 | 430.00 | 430.00 | 5.6K |
| 15:00 | 432.00 | 432.00 | 430.00 | 430.00 | 15.7K |
| 15:05 | 430.00 | 430.00 | 426.00 | 426.00 | 71.8K |
| 15:10 | 426.00 | 430.00 | 426.00 | 428.00 | 7.2K |
| 15:15 | 428.00 | 428.00 | 428.00 | 428.00 | 38.4K |
| 15:20 | 428.00 | 428.00 | 426.00 | 428.00 | 22.9K |
| 15:25 | 430.00 | 438.00 | 430.00 | 438.00 | 143.3K |
| 15:30 | 438.00 | 438.00 | 436.00 | 436.00 | 67.6K |
| 15:35 | 436.00 | 442.00 | 436.00 | 440.00 | 511.4K |
| 15:40 | 438.00 | 438.00 | 430.00 | 434.00 | 47.2K |
| 15:45 | 434.00 | 440.00 | 430.00 | 440.00 | 204.9K |
| 16:00 | 438.00 | 438.00 | 438.00 | 438.00 | 310.5K |
| 16:05 | 438.00 | 438.00 | 438.00 | 438.00 | 1.0K |
| 16:35 | 438.00 | 438.00 | 438.00 | 438.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 540.00 | 630.00 | 510.00 | 605.00 | 54.5M |
| 2025-09-25 | 462.00 | 555.00 | 416.00 | 540.00 | 48.7M |
| 2025-09-24 | 432.00 | 462.00 | 416.00 | 450.00 | 24.0M |
| 2025-09-23 | 442.00 | 460.00 | 396.00 | 438.00 | 18.3M |
| 2025-09-22 | 384.00 | 458.00 | 370.00 | 452.00 | 42.0M |
| 2025-09-19 | 338.00 | 390.00 | 330.00 | 368.00 | 18.7M |
| 2025-09-18 | 336.00 | 342.00 | 330.00 | 338.00 | 3.7M |
| 2025-09-17 | 342.00 | 344.00 | 328.00 | 336.00 | 6.2M |
| 2025-09-16 | 352.00 | 352.00 | 326.00 | 342.00 | 10.1M |
| 2025-09-15 | 354.00 | 358.00 | 340.00 | 352.00 | 7.2M |
| 2025-09-12 | 362.00 | 362.00 | 344.00 | 352.00 | 6.1M |
| 2025-09-11 | 360.00 | 394.00 | 346.00 | 360.00 | 5.9M |
| 2025-09-10 | 372.00 | 372.00 | 354.00 | 360.00 | 7.0M |
| 2025-09-09 | 376.00 | 412.00 | 354.00 | 372.00 | 5.9M |
| 2025-09-08 | 398.00 | 400.00 | 340.00 | 388.00 | 8.8M |
| 2025-09-04 | 412.00 | 412.00 | 398.00 | 398.00 | 0.5M |
| 2025-09-03 | 420.00 | 420.00 | 400.00 | 412.00 | 0.7M |
| 2025-09-02 | 410.00 | 410.00 | 410.00 | 410.00 | 0.3M |
| 2025-09-01 | 360.00 | 374.00 | 360.00 | 374.00 | 0.8M |
| 2025-08-29 | 324.00 | 340.00 | 324.00 | 340.00 | 1.0M |
| 2025-08-28 | 392.00 | 392.00 | 360.00 | 360.00 | 0.6M |
| 2025-08-27 | 410.00 | 410.00 | 398.00 | 398.00 | 0.4M |
| 2025-08-12 | 416.00 | 416.00 | 398.00 | 412.00 | 9.1M |
| 2025-08-11 | 422.00 | 422.00 | 404.00 | 416.00 | 7.5M |
| 2025-08-08 | 418.00 | 446.00 | 410.00 | 422.00 | 12.9M |
| 2025-08-07 | 436.00 | 436.00 | 418.00 | 418.00 | 9.2M |
| 2025-08-06 | 436.00 | 436.00 | 422.00 | 436.00 | 7.9M |
| 2025-08-05 | 436.00 | 440.00 | 408.00 | 436.00 | 10.9M |
| 2025-08-04 | 430.00 | 448.00 | 424.00 | 436.00 | 9.5M |
| 2025-08-01 | 436.00 | 442.00 | 418.00 | 436.00 | 11.5M |
| 2025-07-31 | 440.00 | 440.00 | 408.00 | 436.00 | 10.9M |
| 2025-07-30 | 450.00 | 450.00 | 418.00 | 440.00 | 11.0M |
| 2025-07-29 | 456.00 | 464.00 | 424.00 | 442.00 | 9.6M |
| 2025-07-28 | 436.00 | 482.00 | 430.00 | 456.00 | 13.4M |
| 2025-07-25 | 450.00 | 450.00 | 420.00 | 440.00 | 15.7M |
| 2025-07-24 | 462.00 | 464.00 | 408.00 | 460.00 | 11.9M |
| 2025-07-23 | 454.00 | 460.00 | 400.00 | 460.00 | 8.9M |
| 2025-07-22 | 498.00 | 498.00 | 424.00 | 454.00 | 4.9M |
| 2025-07-21 | 590.00 | 605.00 | 498.00 | 498.00 | 8.9M |
| 2025-07-18 | 655.00 | 700.00 | 585.00 | 585.00 | 10.3M |
| 2025-07-17 | 725.00 | 850.00 | 620.00 | 670.00 | 11.0M |
| 2025-07-15 | 840.00 | 840.00 | 725.00 | 725.00 | 8.1M |
| 2025-07-14 | 905.00 | 955.00 | 770.00 | 850.00 | 2.6M |
| 2025-07-11 | 900.00 | 985.00 | 840.00 | 905.00 | 5.3M |
| 2025-07-10 | 920.00 | 940.00 | 850.00 | 900.00 | 1.6M |
| 2025-07-09 | 970.00 | 990.00 | 830.00 | 920.00 | 1.9M |
| 2025-07-08 | 1,105.00 | 1,165.00 | 940.00 | 960.00 | 1.0M |
| 2025-07-07 | 1,320.00 | 1,345.00 | 1,105.00 | 1,105.00 | 0.6M |
| 2025-07-04 | 1,420.00 | 1,420.00 | 1,220.00 | 1,295.00 | 1.0M |
| 2025-07-03 | 1,630.00 | 1,705.00 | 1,395.00 | 1,420.00 | 0.4M |
| 2025-07-02 | 1,800.00 | 1,815.00 | 1,550.00 | 1,600.00 | 0.3M |
| 2025-07-01 | 1,810.00 | 2,080.00 | 1,800.00 | 1,800.00 | 0.4M |
| 2025-06-30 | 1,730.00 | 1,940.00 | 1,730.00 | 1,885.00 | 0.5M |
| 2025-06-26 | 1,650.00 | 1,770.00 | 1,650.00 | 1,725.00 | 0.5M |
| 2025-06-25 | 1,835.00 | 1,835.00 | 1,565.00 | 1,650.00 | 0.9M |
| 2025-06-24 | 1,720.00 | 1,840.00 | 1,720.00 | 1,835.00 | 0.0M |
| 2025-06-23 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.0M |
| 2025-06-20 | 1,625.00 | 1,820.00 | 1,625.00 | 1,820.00 | 0.0M |
| 2025-06-19 | 1,840.00 | 1,840.00 | 1,690.00 | 1,770.00 | 0.0M |
| 2025-06-18 | 1,810.00 | 1,840.00 | 1,810.00 | 1,840.00 | 0.0M |
| 2025-06-17 | 1,830.00 | 1,840.00 | 1,830.00 | 1,840.00 | 0.0M |
| 2025-06-16 | 1,820.00 | 1,860.00 | 1,815.00 | 1,815.00 | 0.0M |
| 2025-06-13 | 1,835.00 | 1,835.00 | 1,825.00 | 1,835.00 | 0.0M |
| 2025-06-12 | 1,830.00 | 1,855.00 | 1,825.00 | 1,825.00 | 0.0M |
| 2025-06-11 | 1,910.00 | 1,950.00 | 1,805.00 | 1,830.00 | 0.0M |
| 2025-06-10 | 1,985.00 | 1,985.00 | 1,910.00 | 1,910.00 | 0.0M |
| 2025-06-05 | 1,995.00 | 2,250.00 | 1,985.00 | 1,985.00 | 0.0M |
| 2025-06-04 | 1,980.00 | 2,200.00 | 1,870.00 | 1,995.00 | 0.0M |
| 2025-06-03 | 2,050.00 | 2,050.00 | 1,810.00 | 1,990.00 | 0.0M |
| 2025-06-02 | 2,100.00 | 2,180.00 | 2,040.00 | 2,050.00 | 0.1M |
| 2025-05-28 | 2,510.00 | 3,000.00 | 2,080.00 | 2,080.00 | 0.6M |
| 2025-05-27 | 2,470.00 | 2,470.00 | 2,440.00 | 2,440.00 | 0.0M |
| 2025-05-26 | 2,900.00 | 2,900.00 | 2,680.00 | 2,680.00 | 0.0M |
| 2025-05-23 | 2,750.00 | 2,750.00 | 2,500.00 | 2,680.00 | 0.0M |
| 2025-05-22 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2025-05-21 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2025-05-20 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2025-05-19 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2025-05-16 | 2,520.00 | 2,520.00 | 2,450.00 | 2,450.00 | 0.0M |
| 2025-05-15 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.0M |
| 2025-05-14 | 2,450.00 | 2,450.00 | 2,230.00 | 2,230.00 | 0.0M |
| 2025-05-09 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 0.0M |
| 2025-05-08 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 0.0M |
| 2025-05-07 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 0.0M |
| 2025-05-06 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 0.0M |
| 2025-05-05 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 0.0M |
| 2025-05-02 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 0.0M |
| 2025-04-30 | 2,350.00 | 2,350.00 | 2,140.00 | 2,140.00 | 0.0M |
| 2025-04-29 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 0.0M |
| 2025-04-28 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 0.0M |
| 2025-04-25 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 0.0M |
| 2025-04-24 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 0.1M |
| 2025-04-23 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0.0M |
| 2025-04-22 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 0.0M |
| 2025-04-21 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 0.1M |
| 2025-04-17 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 0.1M |
| 2025-04-16 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 0.0M |
| 2025-04-15 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2025-04-14 | 2,000.00 | 2,010.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-04-11 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 0.0M |
| 2025-04-10 | 2,240.00 | 2,470.00 | 2,240.00 | 2,460.00 | 0.0M |
| 2025-04-09 | 2,250.00 | 2,480.00 | 2,250.00 | 2,480.00 | 0.0M |
| 2025-04-08 | 2,250.00 | 2,490.00 | 2,250.00 | 2,490.00 | 0.0M |
| 2025-03-27 | 2,550.00 | 2,550.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2025-03-26 | 2,610.00 | 2,610.00 | 2,350.00 | 2,580.00 | 0.0M |
| 2025-03-25 | 2,390.00 | 2,390.00 | 2,380.00 | 2,380.00 | 0.0M |
| 2025-03-24 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.0M |
| 2025-03-21 | 2,120.00 | 2,300.00 | 2,120.00 | 2,180.00 | 0.0M |
| 2025-03-20 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0.0M |
| 2025-03-19 | 2,350.00 | 2,350.00 | 2,300.00 | 2,350.00 | 0.0M |
| 2025-03-18 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2025-03-17 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.0M |
| 2025-03-14 | 2,430.00 | 2,630.00 | 2,430.00 | 2,630.00 | 0.0M |
| 2025-03-13 | 2,610.00 | 2,700.00 | 2,610.00 | 2,700.00 | 0.0M |
| 2025-03-12 | 2,640.00 | 2,680.00 | 2,610.00 | 2,680.00 | 0.0M |
| 2025-03-11 | 2,610.00 | 2,890.00 | 2,610.00 | 2,890.00 | 0.0M |
| 2025-03-10 | 2,650.00 | 2,900.00 | 2,650.00 | 2,900.00 | 0.0M |
| 2025-03-07 | 2,630.00 | 2,650.00 | 2,630.00 | 2,640.00 | 0.0M |
| 2025-03-06 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 0.0M |
| 2025-03-05 | 2,670.00 | 2,930.00 | 2,670.00 | 2,930.00 | 0.0M |
| 2025-03-04 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0.0M |
| 2025-03-03 | 2,680.00 | 2,960.00 | 2,680.00 | 2,960.00 | 0.0M |
| 2025-02-28 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.0M |
| 2025-02-27 | 2,830.00 | 3,290.00 | 2,830.00 | 3,290.00 | 0.0M |
| 2025-02-26 | 2,850.00 | 3,140.00 | 2,850.00 | 3,140.00 | 0.2M |
| 2025-02-25 | 2,890.00 | 3,170.00 | 2,610.00 | 3,160.00 | 0.0M |
| 2025-02-24 | 3,230.00 | 3,230.00 | 2,890.00 | 2,890.00 | 0.1M |
| 2025-02-21 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.1M |
| 2025-02-20 | 2,910.00 | 3,220.00 | 2,910.00 | 3,220.00 | 0.1M |
| 2025-02-17 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0M |
| 2025-02-14 | 2,880.00 | 3,200.00 | 2,880.00 | 3,100.00 | 0.0M |
| 2025-02-13 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2025-02-12 | 3,240.00 | 3,240.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2025-02-11 | 3,150.00 | 3,200.00 | 3,150.00 | 3,200.00 | 0.0M |
| 2025-02-10 | 3,090.00 | 3,200.00 | 3,090.00 | 3,200.00 | 0.0M |
| 2025-02-07 | 3,210.00 | 3,230.00 | 3,090.00 | 3,090.00 | 0.0M |
| 2025-02-06 | 3,200.00 | 3,210.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2025-02-05 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2025-02-04 | 3,200.00 | 3,230.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2025-02-03 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2025-01-31 | 3,000.00 | 3,090.00 | 3,000.00 | 3,090.00 | 0.0M |
| 2025-01-30 | 3,200.00 | 3,200.00 | 3,080.00 | 3,080.00 | 0.0M |
| 2025-01-24 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0M |
| 2025-01-23 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2025-01-22 | 3,230.00 | 3,370.00 | 3,230.00 | 3,370.00 | 0.0M |
| 2025-01-21 | 3,200.00 | 3,380.00 | 3,200.00 | 3,380.00 | 0.0M |
| 2025-01-20 | 3,230.00 | 3,390.00 | 3,230.00 | 3,390.00 | 0.0M |
| 2025-01-17 | 3,100.00 | 3,500.00 | 3,100.00 | 3,500.00 | 0.0M |
| 2025-01-16 | 3,100.00 | 3,230.00 | 3,090.00 | 3,230.00 | 0.0M |
| 2025-01-15 | 3,220.00 | 3,230.00 | 3,220.00 | 3,230.00 | 0.0M |
| 2025-01-14 | 3,100.00 | 3,220.00 | 3,100.00 | 3,220.00 | 0.0M |
| 2025-01-13 | 3,230.00 | 3,230.00 | 3,100.00 | 3,230.00 | 0.0M |
| 2025-01-10 | 3,200.00 | 3,230.00 | 3,200.00 | 3,230.00 | 0.0M |
| 2025-01-09 | 3,100.00 | 3,240.00 | 3,100.00 | 3,240.00 | 0.0M |
| 2025-01-08 | 3,250.00 | 3,250.00 | 3,240.00 | 3,240.00 | 0.0M |
| 2025-01-07 | 3,200.00 | 3,250.00 | 2,990.00 | 3,250.00 | 0.0M |
| 2025-01-06 | 3,100.00 | 3,150.00 | 3,100.00 | 3,150.00 | 0.0M |
| 2025-01-03 | 3,050.00 | 3,100.00 | 3,050.00 | 3,100.00 | 0.0M |
| 2025-01-02 | 3,020.00 | 3,030.00 | 3,020.00 | 3,030.00 | 0.0M |