525.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:05 | 424.00 | 428.00 | 422.00 | 428.00 | 9.4K |
| 09:10 | 426.00 | 428.00 | 426.00 | 426.00 | 1.3K |
| 09:15 | 424.00 | 424.00 | 424.00 | 424.00 | 0.1K |
| 09:20 | 424.00 | 426.00 | 424.00 | 426.00 | 6.1K |
| 09:30 | 426.00 | 426.00 | 426.00 | 426.00 | 4.4K |
| 09:35 | 428.00 | 428.00 | 426.00 | 426.00 | 14.5K |
| 09:40 | 420.00 | 428.00 | 420.00 | 428.00 | 0.8K |
| 09:45 | 426.00 | 426.00 | 426.00 | 426.00 | 1.7K |
| 09:50 | 416.00 | 416.00 | 416.00 | 416.00 | 1.0K |
| 09:55 | 416.00 | 416.00 | 416.00 | 416.00 | 0.7K |
| 10:20 | 420.00 | 420.00 | 420.00 | 420.00 | 8.8K |
| 10:25 | 420.00 | 420.00 | 420.00 | 420.00 | 6.0K |
| 10:40 | 422.00 | 424.00 | 422.00 | 424.00 | 2.6K |
| 10:50 | 424.00 | 424.00 | 424.00 | 424.00 | 2.4K |
| 10:55 | 440.00 | 440.00 | 422.00 | 432.00 | 76.1K |
| 11:00 | 432.00 | 436.00 | 432.00 | 436.00 | 17.2K |
| 11:05 | 436.00 | 436.00 | 432.00 | 434.00 | 2.5K |
| 11:15 | 434.00 | 436.00 | 432.00 | 436.00 | 3.0K |
| 11:20 | 450.00 | 450.00 | 448.00 | 448.00 | 52.7K |
| 14:00 | 446.00 | 450.00 | 440.00 | 450.00 | 57.4K |
| 14:05 | 440.00 | 450.00 | 440.00 | 448.00 | 4.6K |
| 14:10 | 442.00 | 442.00 | 442.00 | 442.00 | 1.5K |
| 14:15 | 440.00 | 446.00 | 440.00 | 442.00 | 2.5K |
| 14:20 | 440.00 | 440.00 | 440.00 | 440.00 | 13.0K |
| 14:25 | 440.00 | 446.00 | 440.00 | 446.00 | 9.0K |
| 14:30 | 460.00 | 525.00 | 460.00 | 525.00 | 529.9K |
| 14:35 | 525.00 | 525.00 | 525.00 | 525.00 | 24.0K |
| 14:40 | 525.00 | 525.00 | 525.00 | 525.00 | 286.5K |
| 14:45 | 525.00 | 525.00 | 525.00 | 525.00 | 17.6K |
| 14:50 | 525.00 | 525.00 | 525.00 | 525.00 | 0.1K |
| 15:05 | 525.00 | 525.00 | 525.00 | 525.00 | 0.2K |
| 15:10 | 525.00 | 525.00 | 525.00 | 525.00 | 0.5K |
| 15:15 | 525.00 | 525.00 | 525.00 | 525.00 | 3.6K |
| 15:20 | 525.00 | 525.00 | 525.00 | 525.00 | 1.6K |
| 15:40 | 525.00 | 525.00 | 525.00 | 525.00 | 0.3K |
| 15:45 | 525.00 | 525.00 | 525.00 | 525.00 | 0.1K |
| 16:05 | 525.00 | 525.00 | 525.00 | 525.00 | 0.6K |
| 16:10 | 525.00 | 525.00 | 525.00 | 525.00 | 0.1K |
| 16:35 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 426.00 | 525.00 | 416.00 | 525.00 | 1.2M |
| 2025-09-25 | 408.00 | 426.00 | 404.00 | 420.00 | 0.5M |
| 2025-09-24 | 396.00 | 404.00 | 390.00 | 402.00 | 0.2M |
| 2025-09-23 | 398.00 | 398.00 | 392.00 | 396.00 | 0.0M |
| 2025-09-22 | 404.00 | 404.00 | 396.00 | 398.00 | 0.3M |
| 2025-09-19 | 400.00 | 406.00 | 396.00 | 406.00 | 0.0M |
| 2025-09-18 | 394.00 | 400.00 | 392.00 | 400.00 | 0.1M |
| 2025-09-17 | 392.00 | 392.00 | 382.00 | 392.00 | 0.1M |
| 2025-09-16 | 400.00 | 400.00 | 384.00 | 400.00 | 0.0M |
| 2025-09-15 | 394.00 | 400.00 | 390.00 | 400.00 | 0.0M |
| 2025-09-12 | 390.00 | 394.00 | 380.00 | 394.00 | 0.0M |
| 2025-09-11 | 398.00 | 398.00 | 384.00 | 390.00 | 0.1M |
| 2025-09-10 | 400.00 | 400.00 | 386.00 | 388.00 | 0.0M |
| 2025-09-09 | 394.00 | 394.00 | 392.00 | 394.00 | 0.0M |
| 2025-09-08 | 396.00 | 402.00 | 394.00 | 396.00 | 0.0M |
| 2025-09-04 | 396.00 | 396.00 | 392.00 | 396.00 | 0.0M |
| 2025-09-03 | 390.00 | 398.00 | 384.00 | 392.00 | 0.0M |
| 2025-09-02 | 388.00 | 392.00 | 386.00 | 388.00 | 0.0M |
| 2025-09-01 | 390.00 | 390.00 | 380.00 | 388.00 | 0.1M |
| 2025-08-29 | 396.00 | 398.00 | 388.00 | 390.00 | 0.1M |
| 2025-08-28 | 394.00 | 402.00 | 392.00 | 396.00 | 0.1M |
| 2025-08-27 | 398.00 | 398.00 | 394.00 | 394.00 | 0.1M |
| 2025-08-26 | 402.00 | 402.00 | 398.00 | 398.00 | 0.0M |
| 2025-08-25 | 402.00 | 402.00 | 394.00 | 402.00 | 0.1M |
| 2025-08-22 | 382.00 | 402.00 | 376.00 | 400.00 | 0.6M |
| 2025-08-21 | 382.00 | 386.00 | 380.00 | 382.00 | 0.2M |
| 2025-08-20 | 376.00 | 382.00 | 376.00 | 380.00 | 0.3M |
| 2025-08-19 | 394.00 | 398.00 | 362.00 | 376.00 | 3.0M |
| 2025-08-15 | 404.00 | 410.00 | 380.00 | 394.00 | 0.6M |
| 2025-08-14 | 410.00 | 414.00 | 398.00 | 404.00 | 0.1M |
| 2025-08-13 | 410.00 | 418.00 | 406.00 | 406.00 | 0.1M |
| 2025-08-12 | 408.00 | 408.00 | 400.00 | 406.00 | 0.0M |
| 2025-08-11 | 412.00 | 424.00 | 400.00 | 406.00 | 0.2M |
| 2025-08-08 | 406.00 | 412.00 | 402.00 | 410.00 | 0.0M |
| 2025-08-07 | 414.00 | 416.00 | 400.00 | 400.00 | 0.0M |
| 2025-08-06 | 414.00 | 414.00 | 404.00 | 410.00 | 0.0M |
| 2025-08-05 | 410.00 | 414.00 | 410.00 | 414.00 | 0.0M |
| 2025-08-04 | 414.00 | 414.00 | 412.00 | 412.00 | 0.0M |
| 2025-08-01 | 412.00 | 420.00 | 408.00 | 412.00 | 0.0M |
| 2025-07-31 | 402.00 | 426.00 | 402.00 | 412.00 | 0.3M |
| 2025-07-30 | 400.00 | 412.00 | 400.00 | 402.00 | 0.0M |
| 2025-07-29 | 406.00 | 406.00 | 400.00 | 400.00 | 0.0M |
| 2025-07-28 | 410.00 | 410.00 | 406.00 | 408.00 | 0.0M |
| 2025-07-25 | 402.00 | 412.00 | 402.00 | 410.00 | 0.0M |
| 2025-07-24 | 402.00 | 418.00 | 402.00 | 412.00 | 0.1M |
| 2025-07-23 | 404.00 | 418.00 | 402.00 | 410.00 | 0.0M |
| 2025-07-22 | 412.00 | 420.00 | 404.00 | 414.00 | 0.1M |
| 2025-07-21 | 416.00 | 420.00 | 404.00 | 410.00 | 0.0M |
| 2025-07-18 | 430.00 | 430.00 | 400.00 | 416.00 | 0.1M |
| 2025-07-17 | 412.00 | 450.00 | 402.00 | 424.00 | 0.2M |
| 2025-07-16 | 394.00 | 424.00 | 388.00 | 412.00 | 0.2M |
| 2025-07-15 | 392.00 | 400.00 | 388.00 | 392.00 | 0.0M |
| 2025-07-14 | 394.00 | 396.00 | 392.00 | 392.00 | 0.0M |
| 2025-07-11 | 392.00 | 396.00 | 390.00 | 394.00 | 0.0M |
| 2025-07-10 | 390.00 | 394.00 | 388.00 | 390.00 | 0.0M |
| 2025-07-09 | 392.00 | 396.00 | 382.00 | 390.00 | 0.0M |
| 2025-07-08 | 398.00 | 398.00 | 384.00 | 392.00 | 0.0M |
| 2025-07-07 | 396.00 | 408.00 | 384.00 | 388.00 | 0.0M |
| 2025-07-04 | 378.00 | 410.00 | 378.00 | 390.00 | 0.3M |
| 2025-07-03 | 372.00 | 402.00 | 368.00 | 378.00 | 0.5M |
| 2025-07-02 | 396.00 | 410.00 | 370.00 | 372.00 | 0.7M |
| 2025-07-01 | 414.00 | 458.00 | 378.00 | 396.00 | 1.2M |
| 2025-06-30 | 390.00 | 460.00 | 390.00 | 412.00 | 0.7M |
| 2025-06-26 | 390.00 | 390.00 | 380.00 | 386.00 | 0.0M |
| 2025-06-25 | 396.00 | 398.00 | 390.00 | 390.00 | 0.0M |
| 2025-06-24 | 394.00 | 400.00 | 394.00 | 396.00 | 0.0M |
| 2025-06-23 | 400.00 | 422.00 | 380.00 | 392.00 | 0.2M |
| 2025-06-20 | 412.00 | 436.00 | 400.00 | 400.00 | 0.1M |
| 2025-06-19 | 450.00 | 450.00 | 400.00 | 432.00 | 0.0M |
| 2025-06-18 | 446.00 | 450.00 | 428.00 | 450.00 | 0.0M |
| 2025-06-17 | 446.00 | 460.00 | 440.00 | 444.00 | 0.4M |
| 2025-06-16 | 450.00 | 450.00 | 430.00 | 442.00 | 0.1M |
| 2025-06-13 | 448.00 | 466.00 | 446.00 | 450.00 | 0.0M |
| 2025-06-12 | 452.00 | 468.00 | 446.00 | 448.00 | 0.2M |
| 2025-06-11 | 448.00 | 476.00 | 438.00 | 450.00 | 0.2M |
| 2025-06-10 | 448.00 | 476.00 | 438.00 | 448.00 | 0.1M |
| 2025-06-05 | 432.00 | 446.00 | 430.00 | 444.00 | 0.1M |
| 2025-06-04 | 438.00 | 438.00 | 422.00 | 436.00 | 0.0M |
| 2025-06-03 | 424.00 | 440.00 | 400.00 | 438.00 | 0.3M |
| 2025-06-02 | 388.00 | 480.00 | 386.00 | 424.00 | 4.5M |
| 2025-05-28 | 380.00 | 416.00 | 374.00 | 388.00 | 1.2M |
| 2025-05-27 | 382.00 | 382.00 | 372.00 | 376.00 | 0.2M |
| 2025-05-26 | 386.00 | 386.00 | 380.00 | 382.00 | 0.1M |
| 2025-05-23 | 384.00 | 392.00 | 378.00 | 380.00 | 0.1M |
| 2025-05-22 | 388.00 | 388.00 | 382.00 | 384.00 | 0.0M |
| 2025-05-21 | 388.00 | 394.00 | 382.00 | 382.00 | 0.0M |
| 2025-05-20 | 388.00 | 400.00 | 380.00 | 388.00 | 0.0M |
| 2025-05-19 | 378.00 | 458.00 | 370.00 | 384.00 | 0.8M |
| 2025-05-16 | 378.00 | 378.00 | 370.00 | 378.00 | 0.2M |
| 2025-05-15 | 380.00 | 382.00 | 378.00 | 380.00 | 0.0M |
| 2025-05-14 | 388.00 | 394.00 | 370.00 | 380.00 | 0.3M |
| 2025-05-09 | 386.00 | 390.00 | 380.00 | 388.00 | 0.4M |
| 2025-05-08 | 390.00 | 390.00 | 384.00 | 388.00 | 0.2M |
| 2025-05-07 | 382.00 | 392.00 | 380.00 | 390.00 | 0.5M |
| 2025-05-06 | 390.00 | 400.00 | 370.00 | 380.00 | 1.4M |
| 2025-05-05 | 390.00 | 390.00 | 376.00 | 390.00 | 0.1M |
| 2025-05-02 | 400.00 | 400.00 | 380.00 | 388.00 | 0.6M |
| 2025-04-30 | 380.00 | 400.00 | 376.00 | 400.00 | 0.1M |
| 2025-04-29 | 378.00 | 380.00 | 370.00 | 380.00 | 0.1M |
| 2025-04-28 | 378.00 | 380.00 | 370.00 | 378.00 | 0.1M |
| 2025-04-25 | 376.00 | 384.00 | 370.00 | 378.00 | 0.2M |
| 2025-04-24 | 380.00 | 388.00 | 376.00 | 376.00 | 0.2M |
| 2025-04-23 | 378.00 | 384.00 | 370.00 | 384.00 | 0.1M |
| 2025-04-22 | 380.00 | 382.00 | 370.00 | 378.00 | 0.1M |
| 2025-04-21 | 384.00 | 384.00 | 372.00 | 380.00 | 0.1M |
| 2025-04-17 | 380.00 | 384.00 | 374.00 | 384.00 | 0.1M |
| 2025-04-16 | 386.00 | 388.00 | 378.00 | 380.00 | 0.0M |
| 2025-04-15 | 380.00 | 388.00 | 376.00 | 376.00 | 0.0M |
| 2025-04-14 | 408.00 | 410.00 | 378.00 | 380.00 | 0.3M |
| 2025-04-11 | 410.00 | 414.00 | 394.00 | 400.00 | 0.1M |
| 2025-04-10 | 420.00 | 430.00 | 390.00 | 410.00 | 0.0M |
| 2025-04-09 | 418.00 | 418.00 | 382.00 | 410.00 | 0.0M |
| 2025-04-08 | 420.00 | 420.00 | 374.00 | 418.00 | 0.1M |
| 2025-03-27 | 436.00 | 436.00 | 400.00 | 430.00 | 0.3M |
| 2025-03-26 | 450.00 | 470.00 | 400.00 | 436.00 | 0.3M |
| 2025-03-25 | 450.00 | 482.00 | 444.00 | 478.00 | 0.2M |
| 2025-03-24 | 452.00 | 460.00 | 450.00 | 450.00 | 0.0M |
| 2025-03-21 | 464.00 | 464.00 | 430.00 | 462.00 | 0.2M |
| 2025-03-20 | 466.00 | 482.00 | 450.00 | 468.00 | 0.0M |
| 2025-03-19 | 468.00 | 468.00 | 452.00 | 460.00 | 0.1M |
| 2025-03-18 | 470.00 | 472.00 | 400.00 | 468.00 | 0.0M |
| 2025-03-17 | 464.00 | 474.00 | 458.00 | 472.00 | 0.0M |
| 2025-03-14 | 466.00 | 466.00 | 456.00 | 464.00 | 0.0M |
| 2025-03-13 | 474.00 | 474.00 | 470.00 | 470.00 | 0.0M |
| 2025-03-12 | 474.00 | 474.00 | 468.00 | 474.00 | 0.0M |
| 2025-03-11 | 484.00 | 484.00 | 466.00 | 474.00 | 0.0M |
| 2025-03-10 | 472.00 | 488.00 | 468.00 | 484.00 | 0.0M |
| 2025-03-07 | 490.00 | 492.00 | 464.00 | 472.00 | 0.3M |
| 2025-03-06 | 480.00 | 498.00 | 480.00 | 484.00 | 0.0M |
| 2025-03-05 | 486.00 | 498.00 | 480.00 | 496.00 | 0.0M |
| 2025-03-04 | 496.00 | 498.00 | 476.00 | 486.00 | 0.0M |
| 2025-03-03 | 478.00 | 498.00 | 478.00 | 496.00 | 0.0M |
| 2025-02-28 | 494.00 | 494.00 | 450.00 | 492.00 | 0.0M |
| 2025-02-27 | 488.00 | 494.00 | 480.00 | 488.00 | 0.0M |
| 2025-02-26 | 474.00 | 494.00 | 474.00 | 488.00 | 0.0M |
| 2025-02-25 | 490.00 | 494.00 | 472.00 | 494.00 | 0.1M |
| 2025-02-24 | 490.00 | 494.00 | 490.00 | 494.00 | 0.1M |
| 2025-02-21 | 494.00 | 494.00 | 490.00 | 490.00 | 0.0M |
| 2025-02-20 | 492.00 | 496.00 | 490.00 | 496.00 | 0.0M |
| 2025-02-19 | 492.00 | 496.00 | 492.00 | 496.00 | 0.0M |
| 2025-02-18 | 492.00 | 500.00 | 492.00 | 498.00 | 0.0M |
| 2025-02-17 | 500.00 | 500.00 | 492.00 | 500.00 | 0.0M |
| 2025-02-14 | 490.00 | 500.00 | 488.00 | 500.00 | 0.0M |
| 2025-02-13 | 498.00 | 500.00 | 492.00 | 496.00 | 0.0M |
| 2025-02-12 | 490.00 | 500.00 | 488.00 | 496.00 | 0.0M |
| 2025-02-11 | 500.00 | 500.00 | 488.00 | 490.00 | 0.0M |
| 2025-02-10 | 490.00 | 500.00 | 488.00 | 498.00 | 0.0M |
| 2025-02-07 | 500.00 | 500.00 | 490.00 | 490.00 | 0.0M |
| 2025-02-06 | 492.00 | 500.00 | 490.00 | 500.00 | 0.0M |
| 2025-02-05 | 498.00 | 500.00 | 492.00 | 492.00 | 0.0M |
| 2025-02-04 | 500.00 | 500.00 | 492.00 | 498.00 | 0.0M |
| 2025-02-03 | 520.00 | 520.00 | 482.00 | 500.00 | 0.2M |
| 2025-01-31 | 510.00 | 550.00 | 500.00 | 520.00 | 0.2M |
| 2025-01-30 | 510.00 | 510.00 | 500.00 | 510.00 | 0.0M |
| 2025-01-24 | 520.00 | 520.00 | 510.00 | 510.00 | 0.0M |
| 2025-01-23 | 550.00 | 550.00 | 515.00 | 520.00 | 0.1M |
| 2025-01-22 | 530.00 | 590.00 | 530.00 | 530.00 | 0.4M |
| 2025-01-21 | 505.00 | 625.00 | 505.00 | 530.00 | 0.7M |
| 2025-01-20 | 565.00 | 565.00 | 492.00 | 500.00 | 1.0M |
| 2025-01-17 | 545.00 | 565.00 | 545.00 | 565.00 | 0.0M |
| 2025-01-16 | 540.00 | 555.00 | 505.00 | 550.00 | 0.0M |
| 2025-01-15 | 555.00 | 555.00 | 540.00 | 555.00 | 0.0M |
| 2025-01-14 | 555.00 | 555.00 | 540.00 | 555.00 | 0.0M |
| 2025-01-13 | 560.00 | 590.00 | 545.00 | 545.00 | 1.1M |
| 2025-01-10 | 560.00 | 560.00 | 550.00 | 560.00 | 0.2M |
| 2025-01-09 | 540.00 | 560.00 | 540.00 | 560.00 | 0.0M |
| 2025-01-08 | 560.00 | 560.00 | 550.00 | 560.00 | 0.0M |
| 2025-01-07 | 570.00 | 570.00 | 500.00 | 555.00 | 0.0M |
| 2025-01-06 | 575.00 | 575.00 | 535.00 | 575.00 | 0.0M |
| 2025-01-03 | 560.00 | 570.00 | 545.00 | 550.00 | 0.0M |
| 2025-01-02 | 565.00 | 565.00 | 540.00 | 545.00 | 0.0M |