| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:15 |
737.00 |
737.00 |
737.00 |
737.00 |
0.1K |
| 09:20 |
749.00 |
749.00 |
749.00 |
749.00 |
0.2K |
| 09:40 |
740.00 |
740.00 |
740.00 |
740.00 |
0.1K |
| 09:45 |
740.00 |
740.00 |
740.00 |
740.00 |
0.2K |
| 09:50 |
740.00 |
740.00 |
740.00 |
740.00 |
0.1K |
| 10:10 |
743.00 |
743.00 |
743.00 |
743.00 |
0.4K |
| 10:15 |
745.00 |
745.00 |
745.00 |
745.00 |
0.7K |
| 10:35 |
749.00 |
749.00 |
749.00 |
749.00 |
0.1K |
| 12:30 |
749.00 |
749.00 |
749.00 |
749.00 |
0.1K |
| 14:10 |
747.00 |
747.00 |
745.00 |
745.00 |
0.4K |
| 14:15 |
745.00 |
745.00 |
745.00 |
745.00 |
0.1K |
| 14:50 |
744.00 |
744.00 |
744.00 |
744.00 |
0.1K |
| 15:00 |
744.00 |
744.00 |
744.00 |
744.00 |
0.1K |
| 15:05 |
744.00 |
744.00 |
744.00 |
744.00 |
0.1K |
| 15:10 |
745.00 |
745.00 |
745.00 |
745.00 |
0.1K |
| 15:15 |
745.00 |
746.00 |
745.00 |
746.00 |
0.2K |
| 15:20 |
746.00 |
747.00 |
745.00 |
745.00 |
0.3K |
| 15:30 |
739.00 |
739.00 |
739.00 |
739.00 |
0.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-10-01 |
744.00 |
744.00 |
710.00 |
722.00 |
0.0M |
| 2025-09-30 |
750.00 |
750.00 |
732.00 |
744.00 |
0.0M |
| 2025-09-29 |
737.00 |
751.00 |
730.00 |
742.00 |
0.0M |
| 2025-09-26 |
737.00 |
749.00 |
737.00 |
739.00 |
0.0M |
| 2025-09-25 |
739.00 |
751.00 |
733.00 |
750.00 |
0.0M |
| 2025-09-24 |
754.00 |
754.00 |
737.00 |
748.00 |
0.0M |
| 2025-09-22 |
743.00 |
767.00 |
742.00 |
754.00 |
0.0M |
| 2025-09-19 |
738.00 |
746.00 |
723.00 |
734.00 |
0.0M |
| 2025-09-18 |
736.00 |
744.00 |
731.00 |
732.00 |
0.0M |
| 2025-09-17 |
763.00 |
763.00 |
741.00 |
745.00 |
0.0M |
| 2025-09-16 |
736.00 |
763.00 |
723.00 |
763.00 |
0.0M |
| 2025-09-12 |
732.00 |
736.00 |
724.00 |
730.00 |
0.0M |
| 2025-09-11 |
722.00 |
729.00 |
721.00 |
723.00 |
0.0M |
| 2025-09-10 |
713.00 |
731.00 |
713.00 |
721.00 |
0.0M |
| 2025-09-09 |
716.00 |
729.00 |
712.00 |
712.00 |
0.0M |
| 2025-09-08 |
714.00 |
720.00 |
707.00 |
713.00 |
0.0M |
| 2025-09-05 |
710.00 |
717.00 |
710.00 |
714.00 |
0.0M |
| 2025-09-04 |
717.00 |
720.00 |
710.00 |
710.00 |
0.0M |
| 2025-09-03 |
725.00 |
733.00 |
710.00 |
718.00 |
0.0M |
| 2025-09-02 |
722.00 |
742.00 |
722.00 |
725.00 |
0.0M |
| 2025-09-01 |
713.00 |
726.00 |
712.00 |
726.00 |
0.0M |
| 2025-08-29 |
722.00 |
727.00 |
716.00 |
722.00 |
0.0M |
| 2025-08-28 |
720.00 |
722.00 |
706.00 |
722.00 |
0.0M |
| 2025-08-27 |
735.00 |
740.00 |
718.00 |
725.00 |
0.0M |
| 2025-08-26 |
741.00 |
747.00 |
733.00 |
735.00 |
0.0M |
| 2025-08-25 |
740.00 |
752.00 |
732.00 |
745.00 |
0.0M |
| 2025-08-22 |
752.00 |
763.00 |
739.00 |
739.00 |
0.0M |
| 2025-08-21 |
779.00 |
779.00 |
752.00 |
752.00 |
0.0M |
| 2025-08-20 |
808.00 |
808.00 |
766.00 |
768.00 |
0.0M |
| 2025-08-19 |
822.00 |
827.00 |
807.00 |
808.00 |
0.0M |
| 2025-08-18 |
835.00 |
871.00 |
827.00 |
830.00 |
0.2M |
| 2025-08-15 |
800.00 |
812.00 |
780.00 |
780.00 |
0.0M |
| 2025-08-14 |
811.00 |
811.00 |
799.00 |
800.00 |
0.0M |
| 2025-08-13 |
814.00 |
814.00 |
782.00 |
808.00 |
0.0M |
| 2025-08-12 |
798.00 |
820.00 |
796.00 |
802.00 |
0.0M |
| 2025-08-08 |
770.00 |
810.00 |
764.00 |
783.00 |
0.1M |
| 2025-08-07 |
763.00 |
772.00 |
757.00 |
767.00 |
0.0M |
| 2025-08-06 |
774.00 |
778.00 |
759.00 |
760.00 |
0.0M |
| 2025-08-05 |
743.00 |
768.00 |
740.00 |
767.00 |
0.0M |
| 2025-08-04 |
732.00 |
755.00 |
732.00 |
745.00 |
0.0M |
| 2025-08-01 |
751.00 |
788.00 |
751.00 |
762.00 |
0.0M |
| 2025-07-31 |
756.00 |
769.00 |
747.00 |
762.00 |
0.0M |
| 2025-07-30 |
758.00 |
758.00 |
743.00 |
754.00 |
0.0M |
| 2025-07-29 |
766.00 |
766.00 |
741.00 |
745.00 |
0.0M |
| 2025-07-28 |
758.00 |
776.00 |
746.00 |
757.00 |
0.1M |
| 2025-07-25 |
721.00 |
737.00 |
719.00 |
728.00 |
0.0M |
| 2025-07-24 |
724.00 |
738.00 |
715.00 |
721.00 |
0.0M |
| 2025-07-23 |
719.00 |
733.00 |
711.00 |
723.00 |
0.0M |
| 2025-07-22 |
720.00 |
736.00 |
713.00 |
716.00 |
0.0M |
| 2025-07-18 |
759.00 |
760.00 |
720.00 |
720.00 |
0.1M |
| 2025-07-17 |
752.00 |
781.00 |
746.00 |
763.00 |
0.0M |
| 2025-07-16 |
750.00 |
770.00 |
740.00 |
752.00 |
0.1M |
| 2025-07-15 |
803.00 |
803.00 |
756.00 |
761.00 |
0.1M |
| 2025-07-14 |
880.00 |
889.00 |
807.00 |
807.00 |
0.2M |
| 2025-07-11 |
867.00 |
899.00 |
850.00 |
875.00 |
0.3M |
| 2025-07-10 |
950.00 |
998.00 |
939.00 |
998.00 |
0.2M |
| 2025-07-09 |
964.00 |
967.00 |
920.00 |
950.00 |
0.1M |
| 2025-07-08 |
928.00 |
934.00 |
902.00 |
934.00 |
0.0M |
| 2025-07-07 |
862.00 |
902.00 |
860.00 |
899.00 |
0.0M |
| 2025-07-04 |
885.00 |
900.00 |
867.00 |
871.00 |
0.0M |
| 2025-07-03 |
902.00 |
903.00 |
869.00 |
870.00 |
0.0M |
| 2025-07-02 |
907.00 |
914.00 |
875.00 |
898.00 |
0.0M |
| 2025-07-01 |
965.00 |
990.00 |
901.00 |
937.00 |
0.1M |
| 2025-06-30 |
985.00 |
1,021.00 |
952.00 |
960.00 |
0.1M |
| 2025-06-27 |
1,091.00 |
1,091.00 |
968.00 |
971.00 |
0.1M |
| 2025-06-26 |
1,013.00 |
1,089.00 |
1,013.00 |
1,083.00 |
0.1M |
| 2025-06-25 |
1,027.00 |
1,027.00 |
1,000.00 |
1,013.00 |
0.0M |
| 2025-06-24 |
975.00 |
1,035.00 |
945.00 |
1,027.00 |
0.1M |
| 2025-06-23 |
973.00 |
980.00 |
945.00 |
945.00 |
0.0M |
| 2025-06-20 |
975.00 |
997.00 |
961.00 |
973.00 |
0.0M |
| 2025-06-19 |
1,000.00 |
1,005.00 |
966.00 |
967.00 |
0.0M |
| 2025-06-18 |
997.00 |
1,034.00 |
997.00 |
999.00 |
0.0M |
| 2025-06-17 |
999.00 |
1,010.00 |
970.00 |
994.00 |
0.0M |
| 2025-06-16 |
1,019.00 |
1,028.00 |
995.00 |
999.00 |
0.0M |
| 2025-06-13 |
1,048.00 |
1,063.00 |
992.00 |
1,000.00 |
0.0M |
| 2025-06-12 |
1,000.00 |
1,060.00 |
983.00 |
1,054.00 |
0.1M |
| 2025-06-11 |
974.00 |
1,012.00 |
957.00 |
1,007.00 |
0.1M |
| 2025-06-10 |
971.00 |
1,037.00 |
950.00 |
970.00 |
0.1M |
| 2025-06-09 |
930.00 |
949.00 |
926.00 |
941.00 |
0.0M |
| 2025-06-06 |
937.00 |
954.00 |
921.00 |
921.00 |
0.0M |
| 2025-06-05 |
905.00 |
964.00 |
905.00 |
922.00 |
0.0M |
| 2025-06-04 |
899.00 |
924.00 |
888.00 |
904.00 |
0.0M |
| 2025-06-03 |
873.00 |
899.00 |
860.00 |
884.00 |
0.0M |
| 2025-06-02 |
891.00 |
891.00 |
873.00 |
873.00 |
0.0M |
| 2025-05-30 |
890.00 |
925.00 |
876.00 |
876.00 |
0.0M |
| 2025-05-29 |
927.00 |
933.00 |
880.00 |
880.00 |
0.0M |
| 2025-05-28 |
921.00 |
939.00 |
914.00 |
914.00 |
0.0M |
| 2025-05-27 |
886.00 |
919.00 |
885.00 |
914.00 |
0.0M |
| 2025-05-26 |
872.00 |
916.00 |
853.00 |
895.00 |
0.0M |
| 2025-05-23 |
906.00 |
933.00 |
856.00 |
874.00 |
0.1M |
| 2025-05-22 |
918.00 |
918.00 |
876.00 |
876.00 |
0.1M |
| 2025-05-21 |
983.00 |
993.00 |
925.00 |
925.00 |
0.1M |
| 2025-05-20 |
902.00 |
980.00 |
901.00 |
968.00 |
0.1M |
| 2025-05-19 |
912.00 |
944.00 |
873.00 |
899.00 |
0.1M |
| 2025-05-16 |
922.00 |
922.00 |
871.00 |
910.00 |
0.1M |
| 2025-05-15 |
830.00 |
928.00 |
816.00 |
922.00 |
0.1M |
| 2025-05-14 |
803.00 |
827.00 |
793.00 |
827.00 |
0.0M |
| 2025-05-13 |
818.00 |
820.00 |
790.00 |
800.00 |
0.0M |
| 2025-05-12 |
778.00 |
831.00 |
778.00 |
810.00 |
0.0M |
| 2025-05-09 |
816.00 |
829.00 |
763.00 |
763.00 |
0.1M |
| 2025-05-08 |
835.00 |
835.00 |
808.00 |
816.00 |
0.0M |
| 2025-05-07 |
830.00 |
845.00 |
818.00 |
837.00 |
0.0M |
| 2025-05-02 |
823.00 |
850.00 |
809.00 |
822.00 |
0.0M |
| 2025-05-01 |
833.00 |
843.00 |
808.00 |
824.00 |
0.1M |
| 2025-04-30 |
865.00 |
871.00 |
832.00 |
837.00 |
0.1M |
| 2025-04-28 |
826.00 |
852.00 |
816.00 |
850.00 |
0.0M |
| 2025-04-25 |
863.00 |
890.00 |
842.00 |
848.00 |
0.2M |
| 2025-04-24 |
833.00 |
856.00 |
803.00 |
856.00 |
0.1M |
| 2025-04-23 |
871.00 |
886.00 |
785.00 |
830.00 |
0.3M |
| 2025-04-22 |
928.00 |
979.00 |
840.00 |
869.00 |
0.6M |
| 2025-04-21 |
919.00 |
1,055.00 |
912.00 |
988.00 |
1.9M |
| 2025-04-18 |
751.00 |
905.00 |
737.00 |
905.00 |
0.6M |
| 2025-04-17 |
744.00 |
782.00 |
720.00 |
755.00 |
0.2M |
| 2025-04-16 |
795.00 |
798.00 |
703.00 |
729.00 |
0.5M |
| 2025-04-15 |
703.00 |
703.00 |
703.00 |
703.00 |
0.0M |
| 2025-04-14 |
596.00 |
623.00 |
580.00 |
603.00 |
0.0M |
| 2025-04-11 |
540.00 |
579.00 |
525.00 |
579.00 |
0.0M |
| 2025-04-10 |
534.00 |
551.00 |
520.00 |
543.00 |
0.0M |
| 2025-04-09 |
520.00 |
520.00 |
477.00 |
504.00 |
0.0M |
| 2025-04-08 |
506.00 |
530.00 |
500.00 |
530.00 |
0.0M |
| 2025-04-07 |
458.00 |
485.00 |
443.00 |
450.00 |
0.1M |
| 2025-04-04 |
555.00 |
565.00 |
508.00 |
540.00 |
0.1M |
| 2025-04-03 |
567.00 |
589.00 |
567.00 |
575.00 |
0.0M |
| 2025-04-02 |
608.00 |
609.00 |
583.00 |
590.00 |
0.0M |
| 2025-04-01 |
621.00 |
622.00 |
594.00 |
600.00 |
0.0M |
| 2025-03-31 |
648.00 |
648.00 |
608.00 |
613.00 |
0.1M |
| 2025-03-28 |
652.00 |
665.00 |
640.00 |
658.00 |
0.0M |
| 2025-03-27 |
669.00 |
678.00 |
653.00 |
664.00 |
0.0M |
| 2025-03-26 |
661.00 |
678.00 |
640.00 |
664.00 |
0.1M |
| 2025-03-25 |
681.00 |
698.00 |
665.00 |
665.00 |
0.0M |
| 2025-03-24 |
705.00 |
710.00 |
681.00 |
684.00 |
0.0M |
| 2025-03-21 |
705.00 |
705.00 |
678.00 |
704.00 |
0.0M |
| 2025-03-19 |
716.00 |
722.00 |
701.00 |
708.00 |
0.0M |
| 2025-03-18 |
724.00 |
730.00 |
698.00 |
707.00 |
0.1M |
| 2025-03-17 |
695.00 |
724.00 |
683.00 |
724.00 |
0.1M |
| 2025-03-14 |
695.00 |
695.00 |
675.00 |
690.00 |
0.0M |
| 2025-03-13 |
682.00 |
697.00 |
678.00 |
694.00 |
0.0M |
| 2025-03-12 |
694.00 |
694.00 |
672.00 |
678.00 |
0.0M |
| 2025-03-11 |
671.00 |
698.00 |
670.00 |
694.00 |
0.0M |
| 2025-03-10 |
682.00 |
691.00 |
662.00 |
691.00 |
0.1M |
| 2025-03-07 |
681.00 |
701.00 |
675.00 |
687.00 |
0.0M |
| 2025-03-06 |
726.00 |
727.00 |
684.00 |
693.00 |
0.1M |
| 2025-03-05 |
711.00 |
755.00 |
710.00 |
726.00 |
0.1M |
| 2025-03-04 |
731.00 |
736.00 |
696.00 |
718.00 |
0.1M |
| 2025-03-03 |
764.00 |
776.00 |
741.00 |
746.00 |
0.1M |
| 2025-02-28 |
755.00 |
775.00 |
741.00 |
764.00 |
0.1M |
| 2025-02-27 |
750.00 |
848.00 |
739.00 |
800.00 |
0.3M |
| 2025-02-26 |
780.00 |
837.00 |
760.00 |
766.00 |
0.2M |
| 2025-02-25 |
841.00 |
841.00 |
788.00 |
790.00 |
0.5M |
| 2025-02-21 |
929.00 |
1,008.00 |
856.00 |
856.00 |
2.3M |
| 2025-02-20 |
1,178.00 |
1,185.00 |
900.00 |
932.00 |
3.1M |
| 2025-02-19 |
680.00 |
680.00 |
680.00 |
680.00 |
0.0M |