496.00
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 490.00 | 492.00 | 486.00 | 490.00 | 1,410.3K |
| 09:05 | 490.00 | 492.00 | 490.00 | 492.00 | 426.4K |
| 09:10 | 492.00 | 492.00 | 490.00 | 492.00 | 329.7K |
| 09:15 | 492.00 | 492.00 | 490.00 | 492.00 | 57.3K |
| 09:20 | 492.00 | 492.00 | 492.00 | 492.00 | 62.6K |
| 09:25 | 492.00 | 492.00 | 490.00 | 492.00 | 15.3K |
| 09:30 | 490.00 | 492.00 | 490.00 | 492.00 | 41.7K |
| 09:35 | 488.00 | 490.00 | 488.00 | 490.00 | 691.8K |
| 09:40 | 488.00 | 490.00 | 488.00 | 490.00 | 181.1K |
| 09:45 | 490.00 | 490.00 | 488.00 | 490.00 | 134.2K |
| 09:50 | 488.00 | 490.00 | 488.00 | 488.00 | 223.4K |
| 09:55 | 490.00 | 490.00 | 488.00 | 488.00 | 284.9K |
| 10:00 | 488.00 | 490.00 | 488.00 | 488.00 | 114.1K |
| 10:05 | 490.00 | 492.00 | 490.00 | 490.00 | 491.4K |
| 10:10 | 490.00 | 490.00 | 488.00 | 490.00 | 9.1K |
| 10:15 | 488.00 | 490.00 | 488.00 | 490.00 | 374.1K |
| 10:20 | 492.00 | 492.00 | 490.00 | 492.00 | 44.8K |
| 10:25 | 490.00 | 492.00 | 490.00 | 490.00 | 52.6K |
| 10:30 | 490.00 | 492.00 | 490.00 | 492.00 | 7.8K |
| 10:35 | 492.00 | 492.00 | 490.00 | 492.00 | 5.2K |
| 10:40 | 492.00 | 492.00 | 490.00 | 490.00 | 70.3K |
| 10:45 | 492.00 | 492.00 | 490.00 | 490.00 | 97.8K |
| 10:50 | 490.00 | 492.00 | 490.00 | 492.00 | 39.9K |
| 10:55 | 492.00 | 492.00 | 490.00 | 490.00 | 164.4K |
| 11:00 | 490.00 | 492.00 | 490.00 | 490.00 | 60.5K |
| 11:05 | 492.00 | 492.00 | 490.00 | 490.00 | 47.8K |
| 11:10 | 490.00 | 492.00 | 490.00 | 492.00 | 26.3K |
| 11:15 | 490.00 | 490.00 | 488.00 | 488.00 | 540.7K |
| 11:20 | 488.00 | 492.00 | 488.00 | 490.00 | 50.6K |
| 11:25 | 492.00 | 492.00 | 492.00 | 492.00 | 0.2K |
| 11:30 | 492.00 | 492.00 | 488.00 | 490.00 | 285.1K |
| 11:35 | 488.00 | 490.00 | 488.00 | 488.00 | 284.6K |
| 11:40 | 488.00 | 492.00 | 488.00 | 490.00 | 122.8K |
| 11:45 | 490.00 | 490.00 | 488.00 | 488.00 | 15.5K |
| 11:50 | 488.00 | 490.00 | 488.00 | 488.00 | 35.0K |
| 11:55 | 488.00 | 490.00 | 488.00 | 490.00 | 179.2K |
| 13:30 | 488.00 | 490.00 | 488.00 | 488.00 | 247.2K |
| 13:35 | 488.00 | 490.00 | 488.00 | 490.00 | 46.2K |
| 13:40 | 490.00 | 490.00 | 490.00 | 490.00 | 5.5K |
| 13:45 | 488.00 | 490.00 | 488.00 | 490.00 | 61.7K |
| 13:50 | 488.00 | 490.00 | 488.00 | 488.00 | 10.9K |
| 13:55 | 488.00 | 488.00 | 488.00 | 488.00 | 162.8K |
| 14:00 | 490.00 | 490.00 | 488.00 | 488.00 | 34.0K |
| 14:05 | 488.00 | 490.00 | 488.00 | 488.00 | 22.9K |
| 14:10 | 488.00 | 490.00 | 488.00 | 490.00 | 43.4K |
| 14:15 | 488.00 | 490.00 | 488.00 | 488.00 | 14.2K |
| 14:20 | 488.00 | 490.00 | 488.00 | 488.00 | 23.7K |
| 14:25 | 488.00 | 488.00 | 488.00 | 488.00 | 25.4K |
| 14:30 | 490.00 | 490.00 | 488.00 | 488.00 | 137.4K |
| 14:35 | 488.00 | 490.00 | 488.00 | 490.00 | 13.3K |
| 14:40 | 488.00 | 490.00 | 488.00 | 488.00 | 2.7K |
| 14:45 | 488.00 | 488.00 | 488.00 | 488.00 | 235.7K |
| 14:50 | 488.00 | 488.00 | 488.00 | 488.00 | 213.9K |
| 14:55 | 488.00 | 488.00 | 488.00 | 488.00 | 52.0K |
| 15:00 | 488.00 | 488.00 | 488.00 | 488.00 | 43.1K |
| 15:05 | 488.00 | 488.00 | 488.00 | 488.00 | 48.2K |
| 15:10 | 488.00 | 488.00 | 486.00 | 486.00 | 1,739.9K |
| 15:15 | 486.00 | 490.00 | 486.00 | 488.00 | 4.6K |
| 15:20 | 488.00 | 490.00 | 488.00 | 490.00 | 19.1K |
| 15:25 | 490.00 | 490.00 | 488.00 | 490.00 | 46.7K |
| 15:30 | 490.00 | 490.00 | 488.00 | 488.00 | 13.5K |
| 15:35 | 490.00 | 490.00 | 488.00 | 490.00 | 569.9K |
| 15:40 | 488.00 | 490.00 | 488.00 | 490.00 | 532.6K |
| 15:45 | 490.00 | 490.00 | 488.00 | 488.00 | 71.4K |
| 16:00 | 488.00 | 488.00 | 488.00 | 488.00 | 77.7K |
| 16:35 | 488.00 | 488.00 | 488.00 | 488.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 492.00 | 498.00 | 490.00 | 496.00 | 15.7M |
| 2025-09-26 | 496.00 | 498.00 | 490.00 | 492.00 | 9.5M |
| 2025-09-25 | 496.00 | 505.00 | 490.00 | 494.00 | 30.5M |
| 2025-09-24 | 496.00 | 496.00 | 486.00 | 490.00 | 16.6M |
| 2025-09-23 | 490.00 | 494.00 | 486.00 | 492.00 | 16.1M |
| 2025-09-22 | 490.00 | 492.00 | 486.00 | 488.00 | 11.5M |
| 2025-09-19 | 494.00 | 496.00 | 490.00 | 490.00 | 9.7M |
| 2025-09-18 | 505.00 | 510.00 | 492.00 | 494.00 | 15.5M |
| 2025-09-17 | 500.00 | 510.00 | 500.00 | 505.00 | 13.8M |
| 2025-09-16 | 500.00 | 510.00 | 498.00 | 500.00 | 14.8M |
| 2025-09-15 | 500.00 | 505.00 | 496.00 | 500.00 | 9.9M |
| 2025-09-12 | 505.00 | 505.00 | 496.00 | 498.00 | 10.3M |
| 2025-09-11 | 490.00 | 510.00 | 490.00 | 505.00 | 26.0M |
| 2025-09-10 | 492.00 | 496.00 | 486.00 | 488.00 | 11.1M |
| 2025-09-09 | 490.00 | 492.00 | 480.00 | 490.00 | 21.5M |
| 2025-09-08 | 500.00 | 500.00 | 490.00 | 490.00 | 24.3M |
| 2025-09-04 | 500.00 | 505.00 | 496.00 | 498.00 | 10.9M |
| 2025-09-03 | 505.00 | 510.00 | 498.00 | 500.00 | 18.8M |
| 2025-09-02 | 488.00 | 510.00 | 488.00 | 505.00 | 27.9M |
| 2025-09-01 | 486.00 | 488.00 | 462.00 | 484.00 | 36.5M |
| 2025-08-29 | 505.00 | 505.00 | 490.00 | 492.00 | 46.4M |
| 2025-08-28 | 510.00 | 515.00 | 505.00 | 505.00 | 13.1M |
| 2025-08-27 | 505.00 | 515.00 | 498.00 | 505.00 | 22.6M |
| 2025-08-26 | 520.00 | 525.00 | 505.00 | 505.00 | 26.3M |
| 2025-08-25 | 515.00 | 520.00 | 510.00 | 515.00 | 25.3M |
| 2025-08-22 | 530.00 | 530.00 | 515.00 | 515.00 | 32.9M |
| 2025-08-21 | 505.00 | 535.00 | 505.00 | 525.00 | 129.7M |
| 2025-08-20 | 505.00 | 510.00 | 498.00 | 500.00 | 31.7M |
| 2025-08-19 | 505.00 | 515.00 | 498.00 | 498.00 | 33.8M |
| 2025-08-15 | 486.00 | 505.00 | 486.00 | 500.00 | 71.6M |
| 2025-08-14 | 484.00 | 488.00 | 480.00 | 484.00 | 10.4M |
| 2025-08-13 | 484.00 | 488.00 | 482.00 | 484.00 | 19.5M |
| 2025-08-12 | 484.00 | 484.00 | 480.00 | 484.00 | 10.1M |
| 2025-08-11 | 480.00 | 486.00 | 480.00 | 484.00 | 10.5M |
| 2025-08-08 | 482.00 | 484.00 | 478.00 | 480.00 | 8.6M |
| 2025-08-07 | 484.00 | 488.00 | 478.00 | 480.00 | 27.3M |
| 2025-08-06 | 480.00 | 486.00 | 480.00 | 484.00 | 28.7M |
| 2025-08-05 | 486.00 | 488.00 | 478.00 | 480.00 | 14.3M |
| 2025-08-04 | 480.00 | 486.00 | 474.00 | 484.00 | 19.2M |
| 2025-08-01 | 486.00 | 492.00 | 484.00 | 484.00 | 21.3M |
| 2025-07-31 | 498.00 | 500.00 | 482.00 | 488.00 | 39.6M |
| 2025-07-30 | 510.00 | 515.00 | 486.00 | 496.00 | 99.0M |
| 2025-07-29 | 500.00 | 510.00 | 498.00 | 505.00 | 36.4M |
| 2025-07-28 | 505.00 | 505.00 | 498.00 | 500.00 | 21.4M |
| 2025-07-25 | 505.00 | 515.00 | 500.00 | 505.00 | 24.6M |
| 2025-07-24 | 496.00 | 505.00 | 496.00 | 505.00 | 22.0M |
| 2025-07-23 | 492.00 | 498.00 | 492.00 | 496.00 | 20.5M |
| 2025-07-22 | 505.00 | 505.00 | 490.00 | 490.00 | 39.2M |
| 2025-07-21 | 500.00 | 505.00 | 498.00 | 500.00 | 33.9M |
| 2025-07-18 | 490.00 | 505.00 | 482.00 | 500.00 | 75.7M |
| 2025-07-17 | 484.00 | 488.00 | 480.00 | 486.00 | 15.2M |
| 2025-07-16 | 480.00 | 490.00 | 480.00 | 480.00 | 26.6M |
| 2025-07-15 | 484.00 | 484.00 | 476.00 | 478.00 | 22.8M |
| 2025-07-14 | 490.00 | 492.00 | 480.00 | 486.00 | 22.3M |
| 2025-07-11 | 486.00 | 492.00 | 486.00 | 488.00 | 11.2M |
| 2025-07-10 | 478.00 | 488.00 | 478.00 | 486.00 | 27.7M |
| 2025-07-09 | 480.00 | 480.00 | 474.00 | 476.00 | 19.9M |
| 2025-07-08 | 476.00 | 480.00 | 472.00 | 478.00 | 28.4M |
| 2025-07-07 | 466.00 | 472.00 | 460.00 | 472.00 | 14.2M |
| 2025-07-04 | 472.00 | 472.00 | 460.00 | 464.00 | 12.2M |
| 2025-07-03 | 468.00 | 474.00 | 466.00 | 466.00 | 14.4M |
| 2025-07-02 | 466.00 | 468.00 | 460.00 | 464.00 | 23.8M |
| 2025-07-01 | 468.00 | 476.00 | 464.00 | 466.00 | 30.9M |
| 2025-06-30 | 466.00 | 470.00 | 458.00 | 468.00 | 23.3M |
| 2025-06-26 | 466.00 | 474.00 | 462.00 | 466.00 | 24.0M |
| 2025-06-25 | 472.00 | 476.00 | 462.00 | 466.00 | 58.0M |
| 2025-06-24 | 474.00 | 484.00 | 462.00 | 474.00 | 105.2M |
| 2025-06-23 | 520.00 | 520.00 | 494.00 | 500.00 | 135.7M |
| 2025-06-20 | 505.00 | 510.00 | 490.00 | 494.00 | 85.0M |
| 2025-06-19 | 500.00 | 510.00 | 484.00 | 505.00 | 119.1M |
| 2025-06-18 | 520.00 | 525.00 | 500.00 | 500.00 | 89.6M |
| 2025-06-17 | 515.00 | 515.00 | 490.00 | 505.00 | 124.9M |
| 2025-06-16 | 530.00 | 550.00 | 505.00 | 510.00 | 267.5M |
| 2025-06-13 | 500.00 | 510.00 | 490.00 | 510.00 | 222.1M |
| 2025-06-12 | 486.00 | 500.00 | 478.00 | 478.00 | 87.2M |
| 2025-06-11 | 456.00 | 478.00 | 454.00 | 476.00 | 79.0M |
| 2025-06-10 | 446.00 | 462.00 | 446.00 | 454.00 | 54.5M |
| 2025-06-05 | 456.00 | 456.00 | 442.00 | 446.00 | 36.5M |
| 2025-06-04 | 454.00 | 462.00 | 450.00 | 454.00 | 82.7M |
| 2025-06-03 | 492.00 | 494.00 | 486.00 | 494.00 | 93.2M |
| 2025-06-02 | 492.00 | 496.00 | 488.00 | 490.00 | 85.0M |
| 2025-05-28 | 490.00 | 492.00 | 486.00 | 490.00 | 38.5M |
| 2025-05-27 | 492.00 | 494.00 | 486.00 | 490.00 | 41.5M |
| 2025-05-26 | 490.00 | 494.00 | 486.00 | 492.00 | 62.1M |
| 2025-05-23 | 480.00 | 498.00 | 480.00 | 484.00 | 139.1M |
| 2025-05-22 | 530.00 | 540.00 | 478.00 | 478.00 | 182.7M |
| 2025-05-21 | 525.00 | 535.00 | 520.00 | 525.00 | 41.4M |
| 2025-05-20 | 530.00 | 540.00 | 515.00 | 520.00 | 49.1M |
| 2025-05-19 | 494.00 | 530.00 | 490.00 | 530.00 | 111.7M |
| 2025-05-16 | 492.00 | 494.00 | 482.00 | 490.00 | 19.6M |
| 2025-05-15 | 484.00 | 494.00 | 482.00 | 488.00 | 31.2M |
| 2025-05-14 | 476.00 | 486.00 | 476.00 | 482.00 | 41.2M |
| 2025-05-09 | 478.00 | 486.00 | 462.00 | 466.00 | 51.4M |
| 2025-05-08 | 474.00 | 480.00 | 468.00 | 478.00 | 43.0M |
| 2025-05-07 | 472.00 | 478.00 | 470.00 | 474.00 | 36.2M |
| 2025-05-06 | 460.00 | 470.00 | 456.00 | 470.00 | 25.6M |
| 2025-05-05 | 466.00 | 466.00 | 452.00 | 460.00 | 16.1M |
| 2025-05-02 | 466.00 | 470.00 | 456.00 | 466.00 | 21.2M |
| 2025-04-30 | 468.00 | 472.00 | 458.00 | 462.00 | 43.6M |
| 2025-04-29 | 454.00 | 468.00 | 448.00 | 462.00 | 21.5M |
| 2025-04-28 | 444.00 | 454.00 | 444.00 | 452.00 | 18.5M |
| 2025-04-25 | 434.00 | 444.00 | 434.00 | 442.00 | 17.3M |
| 2025-04-24 | 430.00 | 438.00 | 430.00 | 436.00 | 11.4M |
| 2025-04-23 | 436.00 | 444.00 | 430.00 | 430.00 | 19.6M |
| 2025-04-22 | 430.00 | 436.00 | 424.00 | 436.00 | 14.9M |
| 2025-04-21 | 424.00 | 432.00 | 424.00 | 430.00 | 7.9M |
| 2025-04-17 | 416.00 | 424.00 | 414.00 | 422.00 | 12.7M |
| 2025-04-16 | 418.00 | 424.00 | 412.00 | 416.00 | 14.3M |
| 2025-04-15 | 422.00 | 426.00 | 416.00 | 416.00 | 13.0M |
| 2025-04-14 | 402.00 | 422.00 | 402.00 | 422.00 | 17.8M |
| 2025-04-11 | 408.00 | 408.00 | 398.00 | 406.00 | 12.1M |
| 2025-04-10 | 400.00 | 418.00 | 400.00 | 408.00 | 24.8M |
| 2025-04-09 | 364.00 | 396.00 | 364.00 | 390.00 | 24.4M |
| 2025-04-08 | 380.00 | 380.00 | 360.00 | 374.00 | 53.8M |
| 2025-03-27 | 400.00 | 422.00 | 400.00 | 422.00 | 15.5M |
| 2025-03-26 | 396.00 | 414.00 | 396.00 | 412.00 | 18.5M |
| 2025-03-25 | 388.00 | 398.00 | 384.00 | 394.00 | 11.1M |
| 2025-03-24 | 394.00 | 398.00 | 378.00 | 386.00 | 18.5M |
| 2025-03-21 | 382.00 | 408.00 | 370.00 | 394.00 | 39.4M |
| 2025-03-20 | 384.00 | 386.00 | 378.00 | 380.00 | 15.5M |
| 2025-03-19 | 386.00 | 388.00 | 380.00 | 384.00 | 6.2M |
| 2025-03-18 | 396.00 | 400.00 | 376.00 | 386.00 | 20.0M |
| 2025-03-17 | 392.00 | 400.00 | 392.00 | 396.00 | 10.9M |
| 2025-03-14 | 392.00 | 392.00 | 388.00 | 390.00 | 6.0M |
| 2025-03-13 | 392.00 | 396.00 | 388.00 | 392.00 | 4.2M |
| 2025-03-12 | 390.00 | 394.00 | 388.00 | 392.00 | 5.2M |
| 2025-03-11 | 388.00 | 390.00 | 382.00 | 388.00 | 7.7M |
| 2025-03-10 | 394.00 | 396.00 | 388.00 | 392.00 | 11.4M |
| 2025-03-07 | 392.00 | 398.00 | 390.00 | 394.00 | 7.3M |
| 2025-03-06 | 390.00 | 396.00 | 388.00 | 392.00 | 20.4M |
| 2025-03-05 | 392.00 | 398.00 | 388.00 | 390.00 | 13.4M |
| 2025-03-04 | 402.00 | 402.00 | 390.00 | 392.00 | 16.6M |
| 2025-03-03 | 388.00 | 408.00 | 388.00 | 402.00 | 18.4M |
| 2025-02-28 | 384.00 | 406.00 | 376.00 | 384.00 | 29.5M |
| 2025-02-27 | 398.00 | 398.00 | 382.00 | 386.00 | 30.7M |
| 2025-02-26 | 410.00 | 414.00 | 396.00 | 398.00 | 35.6M |
| 2025-02-25 | 422.00 | 426.00 | 414.00 | 414.00 | 10.9M |
| 2025-02-24 | 430.00 | 430.00 | 422.00 | 422.00 | 5.1M |
| 2025-02-21 | 428.00 | 432.00 | 426.00 | 430.00 | 4.2M |
| 2025-02-20 | 432.00 | 434.00 | 426.00 | 428.00 | 6.2M |
| 2025-02-19 | 434.00 | 438.00 | 430.00 | 430.00 | 4.9M |
| 2025-02-18 | 428.00 | 440.00 | 428.00 | 434.00 | 7.1M |
| 2025-02-17 | 428.00 | 434.00 | 426.00 | 428.00 | 9.5M |
| 2025-02-14 | 426.00 | 428.00 | 422.00 | 428.00 | 4.1M |
| 2025-02-13 | 422.00 | 426.00 | 418.00 | 426.00 | 3.5M |
| 2025-02-12 | 416.00 | 426.00 | 416.00 | 422.00 | 5.7M |
| 2025-02-11 | 418.00 | 422.00 | 416.00 | 416.00 | 16.2M |
| 2025-02-10 | 428.00 | 428.00 | 418.00 | 418.00 | 16.0M |
| 2025-02-07 | 434.00 | 434.00 | 414.00 | 428.00 | 16.3M |
| 2025-02-06 | 448.00 | 448.00 | 430.00 | 432.00 | 23.0M |
| 2025-02-05 | 450.00 | 452.00 | 442.00 | 444.00 | 9.4M |
| 2025-02-04 | 458.00 | 458.00 | 450.00 | 450.00 | 10.4M |
| 2025-02-03 | 452.00 | 458.00 | 442.00 | 458.00 | 25.1M |
| 2025-01-31 | 438.00 | 452.00 | 436.00 | 450.00 | 16.6M |
| 2025-01-30 | 442.00 | 442.00 | 434.00 | 436.00 | 11.1M |
| 2025-01-24 | 438.00 | 440.00 | 436.00 | 436.00 | 5.1M |
| 2025-01-23 | 438.00 | 440.00 | 436.00 | 436.00 | 3.9M |
| 2025-01-22 | 440.00 | 440.00 | 434.00 | 436.00 | 8.6M |
| 2025-01-21 | 442.00 | 444.00 | 438.00 | 440.00 | 11.3M |
| 2025-01-20 | 446.00 | 450.00 | 440.00 | 442.00 | 7.2M |
| 2025-01-17 | 448.00 | 450.00 | 444.00 | 446.00 | 8.2M |
| 2025-01-16 | 448.00 | 458.00 | 446.00 | 450.00 | 25.0M |
| 2025-01-15 | 444.00 | 446.00 | 438.00 | 444.00 | 5.1M |
| 2025-01-14 | 450.00 | 452.00 | 442.00 | 444.00 | 7.3M |
| 2025-01-13 | 450.00 | 458.00 | 446.00 | 448.00 | 21.2M |
| 2025-01-10 | 440.00 | 444.00 | 438.00 | 442.00 | 7.3M |
| 2025-01-09 | 442.00 | 444.00 | 436.00 | 438.00 | 7.4M |
| 2025-01-08 | 438.00 | 446.00 | 438.00 | 444.00 | 9.8M |
| 2025-01-07 | 440.00 | 442.00 | 432.00 | 436.00 | 13.7M |
| 2025-01-06 | 440.00 | 450.00 | 438.00 | 440.00 | 13.6M |
| 2025-01-03 | 440.00 | 444.00 | 438.00 | 438.00 | 5.7M |
| 2025-01-02 | 432.00 | 442.00 | 432.00 | 438.00 | 8.7M |