| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
352.00 |
352.00 |
352.00 |
352.00 |
10.1K |
| 09:05 |
350.00 |
350.00 |
350.00 |
350.00 |
15.4K |
| 09:15 |
354.00 |
354.00 |
354.00 |
354.00 |
0.2K |
| 09:20 |
350.00 |
350.00 |
348.00 |
348.00 |
36.0K |
| 09:25 |
354.00 |
354.00 |
354.00 |
354.00 |
2.9K |
| 09:30 |
346.00 |
346.00 |
344.00 |
344.00 |
32.3K |
| 09:40 |
354.00 |
354.00 |
342.00 |
342.00 |
45.1K |
| 09:45 |
342.00 |
348.00 |
340.00 |
348.00 |
8.0K |
| 09:50 |
348.00 |
348.00 |
348.00 |
348.00 |
2.3K |
| 09:55 |
348.00 |
348.00 |
348.00 |
348.00 |
0.5K |
| 10:00 |
348.00 |
348.00 |
348.00 |
348.00 |
2.5K |
| 10:05 |
344.00 |
344.00 |
342.00 |
342.00 |
14.8K |
| 10:10 |
340.00 |
342.00 |
340.00 |
342.00 |
26.7K |
| 10:20 |
342.00 |
342.00 |
340.00 |
340.00 |
2.3K |
| 10:25 |
340.00 |
340.00 |
340.00 |
340.00 |
9.8K |
| 10:30 |
348.00 |
350.00 |
348.00 |
350.00 |
10.2K |
| 14:00 |
342.00 |
342.00 |
342.00 |
342.00 |
20.0K |
| 14:10 |
346.00 |
346.00 |
346.00 |
346.00 |
0.1K |
| 14:20 |
350.00 |
350.00 |
350.00 |
350.00 |
30.0K |
| 14:30 |
348.00 |
348.00 |
348.00 |
348.00 |
2.4K |
| 14:40 |
342.00 |
342.00 |
342.00 |
342.00 |
0.1K |
| 14:50 |
348.00 |
348.00 |
348.00 |
348.00 |
0.2K |
| 15:00 |
350.00 |
350.00 |
350.00 |
350.00 |
10.0K |
| 15:25 |
350.00 |
352.00 |
350.00 |
352.00 |
53.0K |
| 15:30 |
348.00 |
348.00 |
348.00 |
348.00 |
0.1K |
| 15:35 |
348.00 |
354.00 |
348.00 |
354.00 |
10.2K |
| 16:00 |
342.00 |
342.00 |
342.00 |
342.00 |
82.5K |
| 16:35 |
342.00 |
342.00 |
342.00 |
342.00 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-10-03 |
344.00 |
358.00 |
328.00 |
352.00 |
0.8M |
| 2025-10-02 |
348.00 |
354.00 |
330.00 |
344.00 |
0.4M |
| 2025-10-01 |
364.00 |
364.00 |
338.00 |
348.00 |
0.9M |
| 2025-09-30 |
360.00 |
364.00 |
350.00 |
362.00 |
0.5M |
| 2025-09-29 |
352.00 |
370.00 |
350.00 |
360.00 |
0.5M |
| 2025-09-26 |
350.00 |
354.00 |
340.00 |
342.00 |
0.4M |
| 2025-09-25 |
354.00 |
358.00 |
340.00 |
354.00 |
0.5M |
| 2025-09-24 |
368.00 |
370.00 |
350.00 |
354.00 |
0.4M |
| 2025-09-23 |
354.00 |
372.00 |
350.00 |
368.00 |
0.3M |
| 2025-09-22 |
360.00 |
386.00 |
354.00 |
358.00 |
0.9M |
| 2025-09-19 |
350.00 |
360.00 |
340.00 |
360.00 |
0.7M |
| 2025-09-18 |
356.00 |
370.00 |
348.00 |
358.00 |
0.4M |
| 2025-09-17 |
376.00 |
378.00 |
356.00 |
358.00 |
0.5M |
| 2025-09-16 |
376.00 |
384.00 |
364.00 |
376.00 |
0.8M |
| 2025-09-15 |
378.00 |
388.00 |
374.00 |
376.00 |
0.4M |
| 2025-09-12 |
406.00 |
406.00 |
372.00 |
378.00 |
1.6M |
| 2025-09-11 |
408.00 |
416.00 |
392.00 |
406.00 |
1.3M |
| 2025-09-10 |
370.00 |
450.00 |
370.00 |
406.00 |
5.2M |
| 2025-09-09 |
378.00 |
386.00 |
368.00 |
370.00 |
1.0M |
| 2025-09-08 |
382.00 |
388.00 |
370.00 |
376.00 |
1.4M |
| 2025-09-04 |
376.00 |
384.00 |
368.00 |
380.00 |
0.9M |
| 2025-09-03 |
378.00 |
390.00 |
370.00 |
370.00 |
1.5M |
| 2025-09-02 |
388.00 |
388.00 |
366.00 |
374.00 |
1.2M |
| 2025-09-01 |
322.00 |
400.00 |
322.00 |
378.00 |
1.7M |
| 2025-08-29 |
380.00 |
384.00 |
342.00 |
366.00 |
2.7M |
| 2025-08-28 |
340.00 |
420.00 |
332.00 |
374.00 |
7.0M |
| 2025-08-27 |
336.00 |
380.00 |
328.00 |
336.00 |
4.2M |
| 2025-08-26 |
334.00 |
336.00 |
326.00 |
330.00 |
0.3M |
| 2025-08-25 |
342.00 |
342.00 |
324.00 |
328.00 |
1.1M |
| 2025-08-22 |
332.00 |
340.00 |
326.00 |
336.00 |
0.3M |
| 2025-08-21 |
326.00 |
342.00 |
324.00 |
332.00 |
1.1M |
| 2025-08-20 |
336.00 |
336.00 |
320.00 |
326.00 |
0.5M |
| 2025-08-19 |
328.00 |
342.00 |
324.00 |
328.00 |
0.4M |
| 2025-08-15 |
322.00 |
330.00 |
320.00 |
324.00 |
0.2M |
| 2025-08-14 |
318.00 |
338.00 |
318.00 |
322.00 |
0.4M |
| 2025-08-13 |
322.00 |
324.00 |
318.00 |
322.00 |
0.6M |
| 2025-08-12 |
322.00 |
326.00 |
316.00 |
322.00 |
0.6M |
| 2025-08-11 |
320.00 |
322.00 |
308.00 |
322.00 |
0.6M |
| 2025-08-08 |
322.00 |
322.00 |
302.00 |
320.00 |
0.5M |
| 2025-08-07 |
326.00 |
326.00 |
314.00 |
320.00 |
0.3M |
| 2025-08-06 |
326.00 |
328.00 |
310.00 |
324.00 |
0.3M |
| 2025-08-05 |
324.00 |
324.00 |
314.00 |
318.00 |
0.1M |
| 2025-08-04 |
324.00 |
324.00 |
316.00 |
322.00 |
0.3M |
| 2025-08-01 |
318.00 |
324.00 |
312.00 |
320.00 |
0.5M |
| 2025-07-31 |
324.00 |
324.00 |
306.00 |
316.00 |
1.1M |
| 2025-07-30 |
320.00 |
326.00 |
316.00 |
322.00 |
0.6M |
| 2025-07-29 |
326.00 |
330.00 |
320.00 |
324.00 |
0.1M |
| 2025-07-28 |
320.00 |
336.00 |
290.00 |
326.00 |
0.6M |
| 2025-07-25 |
324.00 |
324.00 |
316.00 |
320.00 |
0.2M |
| 2025-07-24 |
324.00 |
326.00 |
316.00 |
322.00 |
0.2M |
| 2025-07-23 |
328.00 |
334.00 |
318.00 |
326.00 |
0.2M |
| 2025-07-22 |
348.00 |
348.00 |
322.00 |
328.00 |
1.7M |
| 2025-07-21 |
330.00 |
362.00 |
316.00 |
338.00 |
2.4M |
| 2025-07-18 |
320.00 |
330.00 |
312.00 |
326.00 |
0.7M |
| 2025-07-17 |
320.00 |
336.00 |
312.00 |
316.00 |
0.1M |
| 2025-07-16 |
318.00 |
320.00 |
302.00 |
320.00 |
0.2M |
| 2025-07-15 |
328.00 |
330.00 |
300.00 |
312.00 |
0.2M |
| 2025-07-14 |
338.00 |
338.00 |
310.00 |
326.00 |
0.2M |
| 2025-07-11 |
340.00 |
342.00 |
330.00 |
340.00 |
0.0M |
| 2025-07-10 |
324.00 |
342.00 |
324.00 |
340.00 |
0.2M |
| 2025-07-09 |
326.00 |
332.00 |
322.00 |
324.00 |
0.0M |
| 2025-07-08 |
340.00 |
342.00 |
310.00 |
326.00 |
0.0M |
| 2025-07-07 |
336.00 |
346.00 |
320.00 |
338.00 |
0.1M |
| 2025-07-04 |
336.00 |
348.00 |
322.00 |
334.00 |
0.1M |
| 2025-07-03 |
332.00 |
336.00 |
322.00 |
326.00 |
0.0M |
| 2025-07-02 |
332.00 |
332.00 |
320.00 |
328.00 |
0.1M |
| 2025-07-01 |
340.00 |
348.00 |
324.00 |
330.00 |
0.2M |
| 2025-06-30 |
338.00 |
372.00 |
330.00 |
348.00 |
0.4M |
| 2025-06-26 |
318.00 |
350.00 |
312.00 |
322.00 |
0.2M |
| 2025-06-25 |
312.00 |
324.00 |
290.00 |
318.00 |
0.4M |
| 2025-06-24 |
324.00 |
326.00 |
312.00 |
324.00 |
0.4M |
| 2025-06-23 |
328.00 |
328.00 |
312.00 |
312.00 |
0.1M |
| 2025-06-20 |
326.00 |
330.00 |
314.00 |
328.00 |
0.8M |
| 2025-06-19 |
340.00 |
346.00 |
320.00 |
326.00 |
0.5M |
| 2025-06-18 |
340.00 |
352.00 |
336.00 |
340.00 |
0.2M |
| 2025-06-17 |
342.00 |
342.00 |
340.00 |
340.00 |
0.0M |
| 2025-06-16 |
338.00 |
346.00 |
336.00 |
340.00 |
0.1M |
| 2025-06-13 |
350.00 |
350.00 |
338.00 |
344.00 |
0.1M |
| 2025-06-12 |
352.00 |
354.00 |
342.00 |
350.00 |
0.1M |
| 2025-06-11 |
338.00 |
370.00 |
338.00 |
352.00 |
0.4M |
| 2025-06-10 |
342.00 |
360.00 |
332.00 |
340.00 |
0.7M |
| 2025-06-05 |
350.00 |
350.00 |
324.00 |
342.00 |
0.7M |
| 2025-06-04 |
338.00 |
366.00 |
338.00 |
350.00 |
0.3M |
| 2025-06-03 |
344.00 |
344.00 |
332.00 |
342.00 |
0.1M |
| 2025-06-02 |
360.00 |
360.00 |
342.00 |
344.00 |
0.1M |
| 2025-05-28 |
358.00 |
362.00 |
350.00 |
356.00 |
0.1M |
| 2025-05-27 |
352.00 |
360.00 |
344.00 |
358.00 |
0.7M |
| 2025-05-26 |
366.00 |
366.00 |
340.00 |
350.00 |
0.2M |
| 2025-05-23 |
368.00 |
372.00 |
358.00 |
366.00 |
0.4M |
| 2025-05-22 |
358.00 |
370.00 |
352.00 |
360.00 |
0.0M |
| 2025-05-21 |
352.00 |
370.00 |
340.00 |
354.00 |
0.1M |
| 2025-05-20 |
350.00 |
366.00 |
344.00 |
352.00 |
0.2M |
| 2025-05-19 |
372.00 |
376.00 |
350.00 |
350.00 |
0.2M |
| 2025-05-16 |
368.00 |
376.00 |
350.00 |
362.00 |
0.1M |
| 2025-05-15 |
350.00 |
374.00 |
350.00 |
362.00 |
0.5M |
| 2025-05-14 |
360.00 |
366.00 |
326.00 |
360.00 |
1.1M |
| 2025-05-09 |
376.00 |
376.00 |
354.00 |
356.00 |
0.3M |
| 2025-05-08 |
376.00 |
376.00 |
368.00 |
376.00 |
0.2M |
| 2025-05-07 |
380.00 |
388.00 |
368.00 |
376.00 |
0.5M |
| 2025-05-06 |
388.00 |
400.00 |
372.00 |
384.00 |
0.8M |
| 2025-05-05 |
390.00 |
400.00 |
370.00 |
380.00 |
0.4M |
| 2025-05-02 |
392.00 |
398.00 |
384.00 |
390.00 |
0.3M |
| 2025-04-30 |
400.00 |
406.00 |
386.00 |
392.00 |
0.1M |
| 2025-04-29 |
398.00 |
414.00 |
390.00 |
400.00 |
0.5M |
| 2025-04-28 |
384.00 |
398.00 |
380.00 |
398.00 |
0.9M |
| 2025-04-25 |
380.00 |
420.00 |
370.00 |
380.00 |
1.3M |
| 2025-04-24 |
388.00 |
388.00 |
378.00 |
386.00 |
0.1M |
| 2025-04-23 |
388.00 |
392.00 |
370.00 |
390.00 |
0.5M |
| 2025-04-22 |
392.00 |
392.00 |
378.00 |
386.00 |
0.3M |
| 2025-04-21 |
392.00 |
400.00 |
386.00 |
390.00 |
0.1M |
| 2025-04-17 |
376.00 |
400.00 |
366.00 |
390.00 |
1.1M |
| 2025-04-16 |
372.00 |
382.00 |
372.00 |
376.00 |
0.4M |
| 2025-04-15 |
380.00 |
380.00 |
368.00 |
374.00 |
0.3M |
| 2025-04-14 |
378.00 |
390.00 |
364.00 |
376.00 |
0.4M |
| 2025-04-11 |
380.00 |
384.00 |
370.00 |
370.00 |
0.2M |
| 2025-04-10 |
372.00 |
390.00 |
364.00 |
386.00 |
0.3M |
| 2025-04-09 |
338.00 |
390.00 |
338.00 |
362.00 |
0.7M |
| 2025-04-08 |
352.00 |
352.00 |
322.00 |
324.00 |
0.4M |
| 2025-03-27 |
398.00 |
398.00 |
378.00 |
378.00 |
0.3M |
| 2025-03-26 |
380.00 |
398.00 |
380.00 |
384.00 |
0.9M |
| 2025-03-25 |
390.00 |
398.00 |
376.00 |
378.00 |
0.3M |
| 2025-03-24 |
394.00 |
396.00 |
360.00 |
390.00 |
1.1M |
| 2025-03-21 |
402.00 |
402.00 |
384.00 |
390.00 |
0.4M |
| 2025-03-20 |
408.00 |
408.00 |
390.00 |
398.00 |
0.5M |
| 2025-03-19 |
396.00 |
420.00 |
384.00 |
408.00 |
0.7M |
| 2025-03-18 |
410.00 |
410.00 |
380.00 |
400.00 |
0.6M |
| 2025-03-17 |
410.00 |
410.00 |
396.00 |
400.00 |
0.2M |
| 2025-03-14 |
408.00 |
412.00 |
398.00 |
410.00 |
0.4M |
| 2025-03-13 |
404.00 |
428.00 |
400.00 |
408.00 |
0.3M |
| 2025-03-12 |
422.00 |
422.00 |
382.00 |
390.00 |
0.9M |
| 2025-03-11 |
428.00 |
440.00 |
406.00 |
410.00 |
0.7M |
| 2025-03-10 |
440.00 |
452.00 |
420.00 |
426.00 |
0.7M |
| 2025-03-07 |
426.00 |
446.00 |
406.00 |
420.00 |
1.6M |
| 2025-03-06 |
442.00 |
462.00 |
382.00 |
416.00 |
2.3M |
| 2025-03-05 |
338.00 |
422.00 |
338.00 |
422.00 |
3.8M |
| 2025-03-04 |
370.00 |
388.00 |
338.00 |
338.00 |
1.7M |
| 2025-03-03 |
400.00 |
404.00 |
376.00 |
390.00 |
0.8M |
| 2025-02-28 |
404.00 |
406.00 |
380.00 |
396.00 |
0.6M |
| 2025-02-27 |
438.00 |
446.00 |
400.00 |
404.00 |
1.7M |
| 2025-02-26 |
436.00 |
486.00 |
414.00 |
434.00 |
2.8M |
| 2025-02-25 |
488.00 |
490.00 |
414.00 |
434.00 |
3.6M |
| 2025-02-24 |
412.00 |
498.00 |
378.00 |
486.00 |
18.9M |
| 2025-02-21 |
332.00 |
406.00 |
332.00 |
406.00 |
7.7M |
| 2025-02-20 |
322.00 |
338.00 |
318.00 |
326.00 |
0.4M |
| 2025-02-19 |
324.00 |
346.00 |
312.00 |
322.00 |
1.4M |
| 2025-02-18 |
278.00 |
336.00 |
278.00 |
312.00 |
2.6M |
| 2025-02-17 |
282.00 |
294.00 |
278.00 |
280.00 |
0.8M |
| 2025-02-14 |
288.00 |
294.00 |
278.00 |
282.00 |
1.1M |
| 2025-02-13 |
290.00 |
290.00 |
274.00 |
288.00 |
0.6M |
| 2025-02-12 |
276.00 |
290.00 |
276.00 |
290.00 |
0.9M |
| 2025-02-11 |
276.00 |
294.00 |
274.00 |
274.00 |
0.6M |
| 2025-02-10 |
280.00 |
294.00 |
278.00 |
278.00 |
0.9M |
| 2025-02-07 |
260.00 |
308.00 |
250.00 |
274.00 |
2.6M |
| 2025-02-06 |
260.00 |
266.00 |
260.00 |
260.00 |
0.5M |
| 2025-02-05 |
266.00 |
270.00 |
260.00 |
260.00 |
0.6M |
| 2025-02-04 |
272.00 |
272.00 |
262.00 |
266.00 |
0.3M |
| 2025-02-03 |
280.00 |
280.00 |
266.00 |
272.00 |
0.1M |
| 2025-01-31 |
276.00 |
280.00 |
270.00 |
280.00 |
0.1M |
| 2025-01-30 |
270.00 |
280.00 |
256.00 |
276.00 |
0.2M |
| 2025-01-24 |
276.00 |
280.00 |
270.00 |
270.00 |
0.1M |
| 2025-01-23 |
274.00 |
282.00 |
272.00 |
272.00 |
0.2M |
| 2025-01-22 |
278.00 |
278.00 |
272.00 |
274.00 |
0.1M |
| 2025-01-21 |
276.00 |
284.00 |
270.00 |
278.00 |
0.3M |
| 2025-01-20 |
284.00 |
290.00 |
276.00 |
276.00 |
0.2M |
| 2025-01-17 |
276.00 |
292.00 |
270.00 |
284.00 |
0.7M |
| 2025-01-16 |
278.00 |
282.00 |
276.00 |
276.00 |
0.5M |
| 2025-01-15 |
270.00 |
296.00 |
266.00 |
274.00 |
3.2M |
| 2025-01-14 |
262.00 |
272.00 |
256.00 |
266.00 |
0.3M |
| 2025-01-13 |
264.00 |
272.00 |
260.00 |
262.00 |
0.1M |
| 2025-01-10 |
276.00 |
276.00 |
262.00 |
270.00 |
0.3M |
| 2025-01-09 |
266.00 |
284.00 |
256.00 |
276.00 |
0.2M |
| 2025-01-08 |
264.00 |
286.00 |
252.00 |
268.00 |
0.5M |
| 2025-01-07 |
272.00 |
280.00 |
262.00 |
266.00 |
0.3M |
| 2025-01-06 |
288.00 |
288.00 |
272.00 |
272.00 |
0.5M |
| 2025-01-03 |
284.00 |
302.00 |
270.00 |
284.00 |
1.2M |
| 2025-01-02 |
290.00 |
310.00 |
280.00 |
284.00 |
1.4M |