| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
1,599.00 |
1,599.00 |
1,595.00 |
1,595.00 |
0.6K |
| 10:45 |
1,600.00 |
1,600.00 |
1,600.00 |
1,600.00 |
0.1K |
| 12:30 |
1,600.00 |
1,600.00 |
1,600.00 |
1,600.00 |
0.1K |
| 15:30 |
1,600.00 |
1,600.00 |
1,600.00 |
1,600.00 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
1,615.00 |
1,615.00 |
1,575.00 |
1,614.00 |
0.0M |
| 2025-09-25 |
1,600.00 |
1,600.00 |
1,600.00 |
1,600.00 |
0.0M |
| 2025-09-24 |
1,599.00 |
1,600.00 |
1,595.00 |
1,600.00 |
0.0M |
| 2025-09-22 |
1,600.00 |
1,600.00 |
1,590.00 |
1,590.00 |
0.0M |
| 2025-09-19 |
1,608.00 |
1,608.00 |
1,598.00 |
1,598.00 |
0.0M |
| 2025-09-18 |
1,620.00 |
1,620.00 |
1,601.00 |
1,601.00 |
0.0M |
| 2025-09-17 |
1,620.00 |
1,620.00 |
1,620.00 |
1,620.00 |
0.0M |
| 2025-09-16 |
1,592.00 |
1,620.00 |
1,592.00 |
1,620.00 |
0.0M |
| 2025-09-12 |
1,601.00 |
1,602.00 |
1,599.00 |
1,599.00 |
0.0M |
| 2025-09-11 |
1,603.00 |
1,603.00 |
1,603.00 |
1,603.00 |
0.0M |
| 2025-09-10 |
1,602.00 |
1,603.00 |
1,602.00 |
1,602.00 |
0.0M |
| 2025-09-09 |
1,627.00 |
1,627.00 |
1,608.00 |
1,608.00 |
0.0M |
| 2025-09-08 |
1,613.00 |
1,622.00 |
1,613.00 |
1,622.00 |
0.0M |
| 2025-09-05 |
1,613.00 |
1,613.00 |
1,613.00 |
1,613.00 |
0.0M |
| 2025-08-29 |
1,630.00 |
1,630.00 |
1,624.00 |
1,625.00 |
0.0M |
| 2025-08-28 |
1,608.00 |
1,609.00 |
1,608.00 |
1,609.00 |
0.0M |
| 2025-08-26 |
1,631.00 |
1,631.00 |
1,603.00 |
1,603.00 |
0.0M |
| 2025-08-25 |
1,612.00 |
1,612.00 |
1,612.00 |
1,612.00 |
0.0M |
| 2025-08-21 |
1,600.00 |
1,625.00 |
1,600.00 |
1,625.00 |
0.0M |
| 2025-08-20 |
1,632.00 |
1,632.00 |
1,600.00 |
1,600.00 |
0.0M |
| 2025-08-19 |
1,625.00 |
1,625.00 |
1,625.00 |
1,625.00 |
0.0M |
| 2025-08-18 |
1,679.00 |
1,679.00 |
1,625.00 |
1,625.00 |
0.0M |
| 2025-08-15 |
1,679.00 |
1,679.00 |
1,679.00 |
1,679.00 |
0.0M |
| 2025-08-14 |
1,607.00 |
1,679.00 |
1,601.00 |
1,679.00 |
0.0M |
| 2025-08-13 |
1,631.00 |
1,634.00 |
1,620.00 |
1,634.00 |
0.0M |
| 2025-08-12 |
1,629.00 |
1,629.00 |
1,629.00 |
1,629.00 |
0.0M |
| 2025-08-08 |
1,608.00 |
1,630.00 |
1,608.00 |
1,629.00 |
0.0M |
| 2025-08-04 |
1,598.00 |
1,602.00 |
1,598.00 |
1,602.00 |
0.0M |
| 2025-07-29 |
1,598.00 |
1,598.00 |
1,598.00 |
1,598.00 |
0.0M |
| 2025-07-28 |
1,634.00 |
1,634.00 |
1,634.00 |
1,634.00 |
0.0M |
| 2025-07-25 |
1,637.00 |
1,637.00 |
1,637.00 |
1,637.00 |
0.0M |
| 2025-07-24 |
1,631.00 |
1,637.00 |
1,631.00 |
1,631.00 |
0.0M |
| 2025-07-23 |
1,620.00 |
1,629.00 |
1,620.00 |
1,629.00 |
0.0M |
| 2025-07-22 |
1,608.00 |
1,619.00 |
1,605.00 |
1,618.00 |
0.0M |
| 2025-07-18 |
1,573.00 |
1,582.00 |
1,573.00 |
1,582.00 |
0.0M |
| 2025-07-17 |
1,572.00 |
1,573.00 |
1,572.00 |
1,573.00 |
0.0M |
| 2025-07-14 |
1,590.00 |
1,590.00 |
1,590.00 |
1,590.00 |
0.0M |
| 2025-07-10 |
1,570.00 |
1,570.00 |
1,570.00 |
1,570.00 |
0.0M |
| 2025-07-07 |
1,570.00 |
1,570.00 |
1,570.00 |
1,570.00 |
0.0M |
| 2025-07-01 |
1,608.00 |
1,610.00 |
1,589.00 |
1,610.00 |
0.0M |
| 2025-06-30 |
1,605.00 |
1,605.00 |
1,590.00 |
1,590.00 |
0.0M |
| 2025-06-27 |
1,608.00 |
1,608.00 |
1,606.00 |
1,606.00 |
0.0M |
| 2025-06-26 |
1,561.00 |
1,574.00 |
1,561.00 |
1,574.00 |
0.0M |
| 2025-06-20 |
1,561.00 |
1,561.00 |
1,561.00 |
1,561.00 |
0.0M |
| 2025-06-19 |
1,597.00 |
1,597.00 |
1,597.00 |
1,597.00 |
0.0M |
| 2025-06-17 |
1,557.00 |
1,557.00 |
1,557.00 |
1,557.00 |
0.0M |
| 2025-06-16 |
1,566.00 |
1,577.00 |
1,566.00 |
1,577.00 |
0.0M |
| 2025-06-13 |
1,555.00 |
1,610.00 |
1,555.00 |
1,606.00 |
0.0M |
| 2025-06-11 |
1,560.00 |
1,560.00 |
1,560.00 |
1,560.00 |
0.0M |
| 2025-06-10 |
1,583.00 |
1,610.00 |
1,583.00 |
1,600.00 |
0.0M |
| 2025-06-09 |
1,571.00 |
1,583.00 |
1,552.00 |
1,552.00 |
0.0M |
| 2025-06-06 |
1,562.00 |
1,562.00 |
1,562.00 |
1,562.00 |
0.0M |
| 2025-06-05 |
1,562.00 |
1,562.00 |
1,562.00 |
1,562.00 |
0.0M |
| 2025-06-04 |
1,558.00 |
1,558.00 |
1,553.00 |
1,558.00 |
0.0M |
| 2025-06-03 |
1,566.00 |
1,566.00 |
1,558.00 |
1,558.00 |
0.0M |
| 2025-06-02 |
1,554.00 |
1,558.00 |
1,554.00 |
1,555.00 |
0.0M |
| 2025-05-28 |
1,541.00 |
1,541.00 |
1,536.00 |
1,536.00 |
0.0M |
| 2025-05-27 |
1,541.00 |
1,541.00 |
1,541.00 |
1,541.00 |
0.0M |
| 2025-05-26 |
1,541.00 |
1,541.00 |
1,541.00 |
1,541.00 |
0.0M |
| 2025-05-23 |
1,524.00 |
1,524.00 |
1,524.00 |
1,524.00 |
0.0M |
| 2025-05-22 |
1,588.00 |
1,588.00 |
1,508.00 |
1,524.00 |
0.0M |
| 2025-05-16 |
1,557.00 |
1,557.00 |
1,557.00 |
1,557.00 |
0.0M |
| 2025-05-15 |
1,557.00 |
1,557.00 |
1,557.00 |
1,557.00 |
0.0M |
| 2025-05-14 |
1,580.00 |
1,580.00 |
1,580.00 |
1,580.00 |
0.0M |
| 2025-05-13 |
1,552.00 |
1,560.00 |
1,552.00 |
1,556.00 |
0.0M |
| 2025-05-12 |
1,540.00 |
1,547.00 |
1,540.00 |
1,547.00 |
0.0M |
| 2025-05-09 |
1,543.00 |
1,543.00 |
1,539.00 |
1,539.00 |
0.0M |
| 2025-05-08 |
1,543.00 |
1,543.00 |
1,543.00 |
1,543.00 |
0.0M |
| 2025-05-07 |
1,547.00 |
1,552.00 |
1,547.00 |
1,550.00 |
0.0M |
| 2025-05-02 |
1,542.00 |
1,584.00 |
1,522.00 |
1,560.00 |
0.0M |
| 2025-05-01 |
1,530.00 |
1,531.00 |
1,530.00 |
1,531.00 |
0.0M |
| 2025-04-28 |
1,576.00 |
1,576.00 |
1,530.00 |
1,530.00 |
0.0M |
| 2025-04-25 |
1,576.00 |
1,576.00 |
1,576.00 |
1,576.00 |
0.0M |
| 2025-04-24 |
1,535.00 |
1,576.00 |
1,532.00 |
1,576.00 |
0.0M |
| 2025-04-23 |
1,528.00 |
1,535.00 |
1,528.00 |
1,532.00 |
0.0M |
| 2025-04-22 |
1,522.00 |
1,528.00 |
1,522.00 |
1,528.00 |
0.0M |
| 2025-04-21 |
1,531.00 |
1,531.00 |
1,527.00 |
1,527.00 |
0.0M |
| 2025-04-18 |
1,531.00 |
1,533.00 |
1,531.00 |
1,533.00 |
0.0M |
| 2025-04-17 |
1,539.00 |
1,568.00 |
1,530.00 |
1,531.00 |
0.0M |
| 2025-04-16 |
1,540.00 |
1,540.00 |
1,540.00 |
1,540.00 |
0.0M |
| 2025-04-15 |
1,540.00 |
1,540.00 |
1,540.00 |
1,540.00 |
0.0M |
| 2025-04-14 |
1,540.00 |
1,540.00 |
1,540.00 |
1,540.00 |
0.0M |
| 2025-04-11 |
1,543.00 |
1,543.00 |
1,503.00 |
1,511.00 |
0.0M |
| 2025-04-10 |
1,619.00 |
1,619.00 |
1,543.00 |
1,543.00 |
0.0M |
| 2025-04-09 |
1,539.00 |
1,539.00 |
1,539.00 |
1,539.00 |
0.0M |
| 2025-04-08 |
1,526.00 |
1,545.00 |
1,475.00 |
1,545.00 |
0.0M |
| 2025-04-07 |
1,520.00 |
1,520.00 |
1,460.00 |
1,480.00 |
0.0M |
| 2025-04-03 |
1,575.00 |
1,600.00 |
1,544.00 |
1,600.00 |
0.0M |
| 2025-04-02 |
1,608.00 |
1,608.00 |
1,608.00 |
1,608.00 |
0.0M |
| 2025-04-01 |
1,605.00 |
1,605.00 |
1,600.00 |
1,605.00 |
0.0M |
| 2025-03-31 |
1,612.00 |
1,639.00 |
1,594.00 |
1,639.00 |
0.0M |
| 2025-03-28 |
1,651.00 |
1,659.00 |
1,611.00 |
1,643.00 |
0.0M |
| 2025-03-27 |
1,655.00 |
1,661.00 |
1,655.00 |
1,661.00 |
0.0M |
| 2025-03-25 |
1,658.00 |
1,658.00 |
1,646.00 |
1,647.00 |
0.0M |
| 2025-03-24 |
1,607.00 |
1,618.00 |
1,607.00 |
1,618.00 |
0.0M |
| 2025-03-19 |
1,601.00 |
1,645.00 |
1,601.00 |
1,645.00 |
0.0M |
| 2025-03-18 |
1,603.00 |
1,603.00 |
1,603.00 |
1,603.00 |
0.0M |
| 2025-03-17 |
1,644.00 |
1,644.00 |
1,602.00 |
1,603.00 |
0.0M |
| 2025-03-14 |
1,648.00 |
1,648.00 |
1,648.00 |
1,648.00 |
0.0M |
| 2025-03-13 |
1,656.00 |
1,656.00 |
1,642.00 |
1,642.00 |
0.0M |
| 2025-03-12 |
1,618.00 |
1,618.00 |
1,618.00 |
1,618.00 |
0.0M |
| 2025-03-11 |
1,600.00 |
1,600.00 |
1,582.00 |
1,582.00 |
0.0M |
| 2025-03-10 |
1,598.00 |
1,600.00 |
1,581.00 |
1,600.00 |
0.0M |
| 2025-03-07 |
1,580.00 |
1,598.00 |
1,580.00 |
1,598.00 |
0.0M |
| 2025-03-06 |
1,567.00 |
1,577.00 |
1,567.00 |
1,577.00 |
0.0M |
| 2025-03-04 |
1,557.00 |
1,557.00 |
1,557.00 |
1,557.00 |
0.0M |
| 2025-03-03 |
1,555.00 |
1,555.00 |
1,555.00 |
1,555.00 |
0.0M |
| 2025-02-26 |
1,591.00 |
1,591.00 |
1,591.00 |
1,591.00 |
0.0M |
| 2025-02-25 |
1,590.00 |
1,596.00 |
1,560.00 |
1,560.00 |
0.0M |
| 2025-02-21 |
1,577.00 |
1,590.00 |
1,577.00 |
1,590.00 |
0.0M |
| 2025-02-20 |
1,554.00 |
1,591.00 |
1,554.00 |
1,577.00 |
0.0M |
| 2025-02-19 |
1,550.00 |
1,561.00 |
1,550.00 |
1,561.00 |
0.0M |
| 2025-02-18 |
1,535.00 |
1,535.00 |
1,535.00 |
1,535.00 |
0.0M |
| 2025-02-17 |
1,528.00 |
1,528.00 |
1,528.00 |
1,528.00 |
0.0M |
| 2025-02-14 |
1,533.00 |
1,558.00 |
1,527.00 |
1,528.00 |
0.0M |
| 2025-02-13 |
1,527.00 |
1,555.00 |
1,527.00 |
1,533.00 |
0.0M |
| 2025-02-12 |
1,519.00 |
1,527.00 |
1,519.00 |
1,527.00 |
0.0M |
| 2025-02-07 |
1,500.00 |
1,508.00 |
1,499.00 |
1,500.00 |
0.0M |
| 2025-02-06 |
1,490.00 |
1,499.00 |
1,490.00 |
1,499.00 |
0.0M |
| 2025-02-05 |
1,489.00 |
1,489.00 |
1,489.00 |
1,489.00 |
0.0M |
| 2025-02-04 |
1,495.00 |
1,495.00 |
1,489.00 |
1,489.00 |
0.0M |
| 2025-02-03 |
1,495.00 |
1,495.00 |
1,495.00 |
1,495.00 |
0.0M |
| 2025-01-31 |
1,500.00 |
1,500.00 |
1,489.00 |
1,489.00 |
0.0M |
| 2025-01-30 |
1,493.00 |
1,499.00 |
1,493.00 |
1,497.00 |
0.0M |
| 2025-01-29 |
1,494.00 |
1,494.00 |
1,493.00 |
1,493.00 |
0.0M |
| 2025-01-28 |
1,489.00 |
1,494.00 |
1,489.00 |
1,494.00 |
0.0M |
| 2025-01-27 |
1,490.00 |
1,490.00 |
1,490.00 |
1,490.00 |
0.0M |
| 2025-01-24 |
1,487.00 |
1,490.00 |
1,478.00 |
1,490.00 |
0.0M |
| 2025-01-23 |
1,486.00 |
1,486.00 |
1,485.00 |
1,485.00 |
0.0M |
| 2025-01-22 |
1,492.00 |
1,492.00 |
1,492.00 |
1,492.00 |
0.0M |
| 2025-01-21 |
1,494.00 |
1,494.00 |
1,490.00 |
1,492.00 |
0.0M |
| 2025-01-20 |
1,493.00 |
1,493.00 |
1,479.00 |
1,488.00 |
0.0M |
| 2025-01-17 |
1,490.00 |
1,495.00 |
1,490.00 |
1,495.00 |
0.0M |
| 2025-01-16 |
1,490.00 |
1,490.00 |
1,490.00 |
1,490.00 |
0.0M |
| 2025-01-15 |
1,490.00 |
1,490.00 |
1,490.00 |
1,490.00 |
0.0M |
| 2025-01-14 |
1,486.00 |
1,495.00 |
1,485.00 |
1,490.00 |
0.0M |
| 2025-01-10 |
1,497.00 |
1,500.00 |
1,490.00 |
1,490.00 |
0.0M |
| 2025-01-08 |
1,497.00 |
1,497.00 |
1,497.00 |
1,497.00 |
0.0M |
| 2025-01-07 |
1,482.00 |
1,490.00 |
1,480.00 |
1,490.00 |
0.0M |
| 2025-01-06 |
1,479.00 |
1,482.00 |
1,479.00 |
1,482.00 |
0.0M |