| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
587.00 |
587.00 |
583.00 |
583.00 |
1.8K |
| 09:05 |
583.00 |
583.00 |
576.00 |
576.00 |
23.3K |
| 09:10 |
579.00 |
579.00 |
579.00 |
579.00 |
0.0K |
| 09:15 |
579.00 |
582.00 |
579.00 |
581.00 |
4.1K |
| 09:20 |
581.00 |
586.00 |
580.00 |
584.00 |
5.3K |
| 09:25 |
581.00 |
581.00 |
581.00 |
581.00 |
1.0K |
| 09:30 |
582.00 |
584.00 |
580.00 |
580.00 |
3.9K |
| 09:35 |
580.00 |
581.00 |
580.00 |
581.00 |
0.3K |
| 09:40 |
581.00 |
582.00 |
581.00 |
582.00 |
0.2K |
| 09:45 |
582.00 |
582.00 |
582.00 |
582.00 |
1.5K |
| 09:55 |
582.00 |
582.00 |
582.00 |
582.00 |
0.8K |
| 10:00 |
582.00 |
582.00 |
582.00 |
582.00 |
0.7K |
| 10:05 |
583.00 |
583.00 |
583.00 |
583.00 |
0.0K |
| 10:10 |
585.00 |
585.00 |
582.00 |
583.00 |
1.2K |
| 10:15 |
583.00 |
583.00 |
583.00 |
583.00 |
1.0K |
| 10:20 |
583.00 |
583.00 |
583.00 |
583.00 |
0.0K |
| 10:25 |
583.00 |
583.00 |
583.00 |
583.00 |
0.0K |
| 10:30 |
583.00 |
583.00 |
582.00 |
583.00 |
8.5K |
| 10:35 |
583.00 |
583.00 |
583.00 |
583.00 |
0.0K |
| 10:45 |
583.00 |
583.00 |
583.00 |
583.00 |
0.0K |
| 10:50 |
582.00 |
582.00 |
582.00 |
582.00 |
1.5K |
| 10:55 |
582.00 |
583.00 |
582.00 |
583.00 |
1.0K |
| 11:00 |
583.00 |
583.00 |
583.00 |
583.00 |
1.0K |
| 11:15 |
582.00 |
582.00 |
582.00 |
582.00 |
1.4K |
| 11:20 |
582.00 |
582.00 |
582.00 |
582.00 |
3.5K |
| 11:25 |
582.00 |
582.00 |
582.00 |
582.00 |
0.8K |
| 11:30 |
582.00 |
583.00 |
582.00 |
583.00 |
2.5K |
| 11:40 |
584.00 |
584.00 |
584.00 |
584.00 |
0.0K |
| 11:45 |
583.00 |
583.00 |
583.00 |
583.00 |
0.5K |
| 12:10 |
583.00 |
583.00 |
583.00 |
583.00 |
0.0K |
| 12:15 |
582.00 |
582.00 |
582.00 |
582.00 |
5.0K |
| 12:35 |
582.00 |
582.00 |
582.00 |
582.00 |
0.4K |
| 12:40 |
582.00 |
582.00 |
582.00 |
582.00 |
1.1K |
| 12:45 |
583.00 |
583.00 |
583.00 |
583.00 |
0.0K |
| 12:55 |
582.00 |
582.00 |
582.00 |
582.00 |
0.0K |
| 13:00 |
581.00 |
581.00 |
581.00 |
581.00 |
4.4K |
| 13:10 |
581.00 |
581.00 |
581.00 |
581.00 |
0.0K |
| 13:15 |
580.00 |
580.00 |
580.00 |
580.00 |
4.2K |
| 13:25 |
580.00 |
580.00 |
580.00 |
580.00 |
0.0K |
| 13:45 |
579.00 |
579.00 |
579.00 |
579.00 |
0.0K |
| 13:55 |
579.00 |
579.00 |
579.00 |
579.00 |
1.0K |
| 14:00 |
579.00 |
579.00 |
579.00 |
579.00 |
0.0K |
| 14:05 |
579.00 |
579.00 |
579.00 |
579.00 |
0.1K |
| 14:10 |
578.00 |
578.00 |
578.00 |
578.00 |
0.2K |
| 14:15 |
578.00 |
579.00 |
578.00 |
579.00 |
2.5K |
| 14:20 |
579.00 |
579.00 |
579.00 |
579.00 |
0.0K |
| 14:25 |
579.00 |
579.00 |
579.00 |
579.00 |
0.0K |
| 14:30 |
579.00 |
580.00 |
579.00 |
580.00 |
0.4K |
| 14:35 |
578.00 |
578.00 |
578.00 |
578.00 |
0.5K |
| 14:40 |
576.00 |
580.00 |
576.00 |
579.00 |
3.7K |
| 14:45 |
579.00 |
579.00 |
579.00 |
579.00 |
0.0K |
| 14:55 |
578.00 |
578.00 |
578.00 |
578.00 |
1.1K |
| 15:00 |
578.00 |
579.00 |
577.00 |
577.00 |
0.5K |
| 15:05 |
578.00 |
579.00 |
578.00 |
579.00 |
1.7K |
| 15:10 |
578.00 |
579.00 |
578.00 |
579.00 |
0.0K |
| 15:15 |
579.00 |
579.00 |
579.00 |
579.00 |
0.0K |
| 15:25 |
580.00 |
580.00 |
580.00 |
580.00 |
4.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
577.00 |
589.00 |
577.00 |
586.00 |
0.1M |
| 2025-09-26 |
587.00 |
587.00 |
576.00 |
580.00 |
0.1M |
| 2025-09-25 |
587.00 |
599.00 |
583.00 |
587.00 |
0.1M |
| 2025-09-24 |
587.00 |
595.00 |
581.00 |
587.00 |
0.1M |
| 2025-09-23 |
599.00 |
599.00 |
580.00 |
587.00 |
0.2M |
| 2025-09-22 |
599.00 |
599.00 |
594.00 |
599.00 |
0.1M |
| 2025-09-19 |
600.00 |
600.00 |
593.00 |
600.00 |
0.2M |
| 2025-09-18 |
602.00 |
604.00 |
597.00 |
597.00 |
0.2M |
| 2025-09-17 |
603.00 |
612.00 |
596.00 |
602.00 |
0.1M |
| 2025-09-16 |
604.00 |
606.00 |
597.00 |
604.00 |
0.1M |
| 2025-09-15 |
618.00 |
618.00 |
583.00 |
602.00 |
0.4M |
| 2025-09-12 |
640.00 |
643.00 |
592.00 |
618.00 |
0.3M |
| 2025-09-11 |
640.00 |
640.00 |
625.00 |
630.00 |
0.1M |
| 2025-09-10 |
637.00 |
646.00 |
621.00 |
640.00 |
0.2M |
| 2025-09-09 |
650.00 |
662.00 |
630.00 |
637.00 |
0.2M |
| 2025-09-08 |
619.00 |
680.00 |
602.00 |
648.00 |
1.3M |
| 2025-09-05 |
606.00 |
606.00 |
595.00 |
602.00 |
0.0M |
| 2025-09-04 |
599.00 |
605.00 |
593.00 |
602.00 |
0.0M |
| 2025-09-03 |
599.00 |
602.00 |
588.00 |
599.00 |
0.1M |
| 2025-09-02 |
592.00 |
612.00 |
589.00 |
599.00 |
0.1M |
| 2025-09-01 |
601.00 |
609.00 |
572.00 |
592.00 |
0.3M |
| 2025-08-29 |
602.00 |
613.00 |
597.00 |
601.00 |
0.1M |
| 2025-08-28 |
608.00 |
615.00 |
602.00 |
602.00 |
0.1M |
| 2025-08-27 |
613.00 |
613.00 |
605.00 |
608.00 |
0.1M |
| 2025-08-26 |
613.00 |
619.00 |
606.00 |
613.00 |
0.1M |
| 2025-08-25 |
615.00 |
620.00 |
614.00 |
617.00 |
0.1M |
| 2025-08-22 |
593.00 |
615.00 |
593.00 |
615.00 |
0.2M |
| 2025-08-21 |
593.00 |
603.00 |
592.00 |
600.00 |
0.1M |
| 2025-08-20 |
593.00 |
594.00 |
582.00 |
593.00 |
0.1M |
| 2025-08-19 |
589.00 |
607.00 |
586.00 |
593.00 |
0.1M |
| 2025-08-18 |
601.00 |
606.00 |
589.00 |
589.00 |
0.2M |
| 2025-08-14 |
607.00 |
607.00 |
600.00 |
607.00 |
0.1M |
| 2025-08-13 |
606.00 |
629.00 |
600.00 |
607.00 |
0.1M |
| 2025-08-12 |
608.00 |
613.00 |
606.00 |
606.00 |
0.1M |
| 2025-08-11 |
618.00 |
618.00 |
609.00 |
610.00 |
0.1M |
| 2025-08-08 |
612.00 |
621.00 |
606.00 |
618.00 |
0.2M |
| 2025-08-07 |
619.00 |
619.00 |
607.00 |
612.00 |
0.1M |
| 2025-08-06 |
609.00 |
618.00 |
609.00 |
615.00 |
0.1M |
| 2025-08-05 |
612.00 |
621.00 |
607.00 |
615.00 |
0.1M |
| 2025-08-04 |
597.00 |
615.00 |
573.00 |
611.00 |
0.2M |
| 2025-08-01 |
625.00 |
625.00 |
590.00 |
600.00 |
0.2M |
| 2025-07-31 |
628.00 |
647.00 |
622.00 |
625.00 |
0.1M |
| 2025-07-30 |
634.00 |
634.00 |
620.00 |
628.00 |
0.1M |
| 2025-07-29 |
625.00 |
637.00 |
621.00 |
628.00 |
0.1M |
| 2025-07-28 |
639.00 |
640.00 |
625.00 |
625.00 |
0.1M |
| 2025-07-25 |
635.00 |
645.00 |
632.00 |
639.00 |
0.1M |
| 2025-07-24 |
636.00 |
656.00 |
634.00 |
635.00 |
0.1M |
| 2025-07-23 |
638.00 |
645.00 |
632.00 |
636.00 |
0.1M |
| 2025-07-22 |
647.00 |
649.00 |
640.00 |
645.00 |
0.1M |
| 2025-07-21 |
653.00 |
655.00 |
644.00 |
647.00 |
0.1M |
| 2025-07-18 |
655.00 |
677.00 |
647.00 |
652.00 |
0.2M |
| 2025-07-17 |
663.00 |
666.00 |
649.00 |
666.00 |
0.1M |
| 2025-07-16 |
666.00 |
670.00 |
657.00 |
663.00 |
0.2M |
| 2025-07-15 |
675.00 |
678.00 |
661.00 |
674.00 |
0.1M |
| 2025-07-14 |
667.00 |
682.00 |
660.00 |
679.00 |
0.2M |
| 2025-07-11 |
683.00 |
694.00 |
664.00 |
670.00 |
0.2M |
| 2025-07-10 |
674.00 |
688.00 |
672.00 |
683.00 |
0.2M |
| 2025-07-09 |
661.00 |
675.00 |
656.00 |
672.00 |
0.4M |
| 2025-07-08 |
658.00 |
662.00 |
648.00 |
658.00 |
0.1M |
| 2025-07-07 |
654.00 |
680.00 |
644.00 |
658.00 |
0.1M |
| 2025-07-04 |
655.00 |
664.00 |
651.00 |
654.00 |
0.1M |
| 2025-07-03 |
660.00 |
669.00 |
650.00 |
662.00 |
0.2M |
| 2025-07-02 |
650.00 |
667.00 |
638.00 |
653.00 |
0.2M |
| 2025-07-01 |
643.00 |
659.00 |
642.00 |
657.00 |
0.5M |
| 2025-06-30 |
642.00 |
646.00 |
637.00 |
643.00 |
0.1M |
| 2025-06-27 |
640.00 |
645.00 |
630.00 |
642.00 |
0.2M |
| 2025-06-26 |
650.00 |
650.00 |
631.00 |
640.00 |
0.2M |
| 2025-06-25 |
642.00 |
650.00 |
633.00 |
650.00 |
0.2M |
| 2025-06-24 |
631.00 |
641.00 |
630.00 |
636.00 |
0.3M |
| 2025-06-23 |
670.00 |
674.00 |
626.00 |
630.00 |
0.4M |
| 2025-06-20 |
652.00 |
657.00 |
640.00 |
647.00 |
0.4M |
| 2025-06-19 |
645.00 |
652.00 |
635.00 |
652.00 |
0.1M |
| 2025-06-18 |
639.00 |
645.00 |
624.00 |
645.00 |
0.3M |
| 2025-06-17 |
640.00 |
643.00 |
625.00 |
641.00 |
0.5M |
| 2025-06-16 |
657.00 |
661.00 |
638.00 |
642.00 |
0.3M |
| 2025-06-13 |
675.00 |
701.00 |
651.00 |
658.00 |
0.3M |
| 2025-06-12 |
665.00 |
670.00 |
654.00 |
670.00 |
0.3M |
| 2025-06-11 |
660.00 |
666.00 |
621.00 |
656.00 |
0.2M |
| 2025-06-10 |
677.00 |
677.00 |
656.00 |
660.00 |
0.2M |
| 2025-06-09 |
680.00 |
680.00 |
660.00 |
672.00 |
0.2M |
| 2025-06-05 |
672.00 |
675.00 |
656.00 |
667.00 |
0.3M |
| 2025-06-04 |
645.00 |
684.00 |
633.00 |
671.00 |
0.7M |
| 2025-06-02 |
700.00 |
700.00 |
632.00 |
645.00 |
0.4M |
| 2025-05-30 |
680.00 |
680.00 |
653.00 |
658.00 |
0.4M |
| 2025-05-29 |
675.00 |
677.00 |
665.00 |
669.00 |
0.4M |
| 2025-05-28 |
666.00 |
685.00 |
662.00 |
668.00 |
0.4M |
| 2025-05-27 |
687.00 |
699.00 |
660.00 |
665.00 |
0.5M |
| 2025-05-26 |
716.00 |
716.00 |
683.00 |
687.00 |
0.5M |
| 2025-05-23 |
730.00 |
730.00 |
700.00 |
709.00 |
0.2M |
| 2025-05-22 |
750.00 |
750.00 |
699.00 |
714.00 |
0.4M |
| 2025-05-21 |
740.00 |
754.00 |
717.00 |
732.00 |
0.3M |
| 2025-05-20 |
714.00 |
734.00 |
713.00 |
730.00 |
0.3M |
| 2025-05-19 |
752.00 |
768.00 |
699.00 |
711.00 |
0.8M |
| 2025-05-16 |
755.00 |
779.00 |
750.00 |
758.00 |
0.4M |
| 2025-05-15 |
817.00 |
820.00 |
747.00 |
755.00 |
0.8M |
| 2025-05-14 |
824.00 |
847.00 |
783.00 |
803.00 |
0.6M |
| 2025-05-13 |
860.00 |
878.00 |
819.00 |
824.00 |
0.6M |
| 2025-05-12 |
819.00 |
904.00 |
807.00 |
860.00 |
1.9M |
| 2025-05-09 |
822.00 |
844.00 |
790.00 |
801.00 |
0.5M |
| 2025-05-08 |
780.00 |
824.00 |
770.00 |
822.00 |
0.8M |
| 2025-05-07 |
713.00 |
822.00 |
700.00 |
781.00 |
2.0M |
| 2025-05-02 |
739.00 |
746.00 |
667.00 |
704.00 |
1.7M |
| 2025-04-30 |
755.00 |
796.00 |
739.00 |
775.00 |
1.2M |
| 2025-04-29 |
786.00 |
794.00 |
734.00 |
745.00 |
1.1M |
| 2025-04-28 |
820.00 |
855.00 |
792.00 |
795.00 |
0.7M |
| 2025-04-25 |
850.00 |
850.00 |
807.00 |
820.00 |
0.4M |
| 2025-04-24 |
817.00 |
840.00 |
805.00 |
824.00 |
0.6M |
| 2025-04-23 |
835.00 |
853.00 |
804.00 |
817.00 |
0.5M |
| 2025-04-22 |
858.00 |
863.00 |
788.00 |
835.00 |
0.6M |
| 2025-04-21 |
920.00 |
945.00 |
848.00 |
858.00 |
0.9M |
| 2025-04-18 |
835.00 |
906.00 |
810.00 |
897.00 |
1.1M |
| 2025-04-17 |
834.00 |
867.00 |
765.00 |
835.00 |
0.8M |
| 2025-04-16 |
872.00 |
895.00 |
822.00 |
833.00 |
1.0M |
| 2025-04-15 |
898.00 |
925.00 |
850.00 |
870.00 |
1.3M |
| 2025-04-14 |
893.00 |
926.00 |
851.00 |
912.00 |
1.2M |
| 2025-04-11 |
950.00 |
965.00 |
890.00 |
898.00 |
1.3M |
| 2025-04-10 |
942.00 |
985.00 |
893.00 |
947.00 |
2.2M |
| 2025-04-09 |
1,052.00 |
1,090.00 |
915.00 |
942.00 |
5.8M |
| 2025-04-08 |
920.00 |
960.00 |
830.00 |
957.00 |
6.3M |
| 2025-04-07 |
924.00 |
1,055.00 |
880.00 |
915.00 |
12.6M |
| 2025-04-04 |
899.00 |
1,099.00 |
761.00 |
884.00 |
29.9M |
| 2025-04-03 |
787.00 |
915.00 |
786.00 |
915.00 |
34.8M |
| 2025-04-02 |
547.00 |
704.00 |
545.00 |
704.00 |
6.0M |
| 2025-04-01 |
516.00 |
549.00 |
515.00 |
542.00 |
0.7M |
| 2025-03-31 |
511.00 |
517.00 |
497.00 |
514.00 |
0.2M |
| 2025-03-28 |
525.00 |
525.00 |
509.00 |
516.00 |
0.1M |
| 2025-03-27 |
525.00 |
531.00 |
517.00 |
525.00 |
0.3M |
| 2025-03-26 |
524.00 |
524.00 |
513.00 |
517.00 |
0.0M |
| 2025-03-25 |
509.00 |
540.00 |
508.00 |
514.00 |
0.1M |
| 2025-03-24 |
511.00 |
516.00 |
511.00 |
513.00 |
0.0M |
| 2025-03-21 |
516.00 |
518.00 |
511.00 |
516.00 |
0.1M |
| 2025-03-20 |
513.00 |
520.00 |
509.00 |
516.00 |
0.2M |
| 2025-03-19 |
516.00 |
520.00 |
505.00 |
513.00 |
0.1M |
| 2025-03-18 |
513.00 |
513.00 |
505.00 |
511.00 |
0.1M |
| 2025-03-17 |
513.00 |
517.00 |
509.00 |
510.00 |
0.1M |
| 2025-03-14 |
513.00 |
516.00 |
511.00 |
513.00 |
0.0M |
| 2025-03-13 |
513.00 |
516.00 |
509.00 |
513.00 |
0.1M |
| 2025-03-12 |
519.00 |
519.00 |
511.00 |
513.00 |
0.1M |
| 2025-03-11 |
519.00 |
520.00 |
509.00 |
517.00 |
0.1M |
| 2025-03-10 |
525.00 |
526.00 |
515.00 |
521.00 |
0.1M |
| 2025-03-07 |
525.00 |
534.00 |
505.00 |
527.00 |
0.1M |
| 2025-03-06 |
531.00 |
532.00 |
526.00 |
530.00 |
0.1M |
| 2025-03-05 |
526.00 |
530.00 |
520.00 |
530.00 |
0.1M |
| 2025-03-04 |
534.00 |
534.00 |
495.00 |
526.00 |
0.2M |
| 2025-02-28 |
526.00 |
535.00 |
521.00 |
529.00 |
0.1M |
| 2025-02-27 |
534.00 |
539.00 |
526.00 |
532.00 |
0.1M |
| 2025-02-26 |
538.00 |
539.00 |
527.00 |
534.00 |
0.2M |
| 2025-02-25 |
531.00 |
550.00 |
526.00 |
538.00 |
0.2M |
| 2025-02-24 |
531.00 |
534.00 |
526.00 |
531.00 |
0.1M |
| 2025-02-21 |
532.00 |
536.00 |
524.00 |
530.00 |
0.1M |
| 2025-02-20 |
527.00 |
528.00 |
524.00 |
527.00 |
0.0M |
| 2025-02-19 |
530.00 |
530.00 |
521.00 |
527.00 |
0.1M |
| 2025-02-18 |
530.00 |
538.00 |
520.00 |
530.00 |
0.1M |
| 2025-02-17 |
505.00 |
530.00 |
505.00 |
526.00 |
0.2M |
| 2025-02-14 |
522.00 |
525.00 |
521.00 |
525.00 |
0.1M |
| 2025-02-13 |
524.00 |
550.00 |
517.00 |
522.00 |
0.2M |
| 2025-02-12 |
530.00 |
610.00 |
510.00 |
523.00 |
1.0M |
| 2025-02-11 |
516.00 |
517.00 |
512.00 |
514.00 |
0.0M |
| 2025-02-10 |
516.00 |
517.00 |
511.00 |
516.00 |
0.1M |
| 2025-02-07 |
519.00 |
530.00 |
508.00 |
516.00 |
0.1M |
| 2025-02-06 |
517.00 |
525.00 |
513.00 |
519.00 |
0.2M |
| 2025-02-05 |
512.00 |
520.00 |
506.00 |
517.00 |
0.2M |
| 2025-02-04 |
515.00 |
516.00 |
503.00 |
512.00 |
0.1M |
| 2025-02-03 |
534.00 |
534.00 |
495.00 |
509.00 |
0.3M |
| 2025-01-31 |
534.00 |
549.00 |
534.00 |
537.00 |
0.1M |
| 2025-01-24 |
531.00 |
541.00 |
531.00 |
534.00 |
0.1M |
| 2025-01-23 |
554.00 |
556.00 |
527.00 |
530.00 |
0.4M |
| 2025-01-22 |
561.00 |
561.00 |
530.00 |
554.00 |
0.1M |
| 2025-01-21 |
561.00 |
566.00 |
558.00 |
561.00 |
0.1M |
| 2025-01-20 |
572.00 |
572.00 |
561.00 |
567.00 |
0.2M |
| 2025-01-17 |
571.00 |
572.00 |
565.00 |
572.00 |
0.1M |
| 2025-01-16 |
577.00 |
582.00 |
566.00 |
571.00 |
0.1M |
| 2025-01-15 |
584.00 |
597.00 |
562.00 |
573.00 |
0.3M |
| 2025-01-14 |
583.00 |
584.00 |
577.00 |
583.00 |
0.1M |
| 2025-01-13 |
575.00 |
588.00 |
568.00 |
582.00 |
0.2M |
| 2025-01-10 |
575.00 |
591.00 |
568.00 |
579.00 |
0.1M |
| 2025-01-09 |
585.00 |
587.00 |
570.00 |
580.00 |
0.1M |
| 2025-01-08 |
585.00 |
598.00 |
580.00 |
590.00 |
0.3M |
| 2025-01-07 |
586.00 |
604.00 |
575.00 |
579.00 |
0.2M |
| 2025-01-06 |
601.00 |
601.00 |
585.00 |
586.00 |
0.2M |
| 2025-01-03 |
615.00 |
625.00 |
589.00 |
602.00 |
0.4M |
| 2025-01-02 |
578.00 |
620.00 |
567.00 |
615.00 |
0.4M |