1,106.00
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 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 2.2K |
| 09:05 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.5K |
| 09:15 | 1,118.00 | 1,120.00 | 1,116.00 | 1,116.00 | 1.4K |
| 09:20 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.3K |
| 09:25 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.3K |
| 09:30 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.1K |
| 09:50 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 0.1K |
| 09:55 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.2K |
| 10:05 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.1K |
| 10:10 | 1,122.00 | 1,122.00 | 1,120.00 | 1,120.00 | 0.3K |
| 10:20 | 1,120.00 | 1,120.00 | 1,119.00 | 1,120.00 | 1.7K |
| 10:25 | 1,119.00 | 1,119.00 | 1,118.00 | 1,118.00 | 1.5K |
| 11:05 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.2K |
| 11:15 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.1K |
| 11:25 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.1K |
| 12:30 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.6K |
| 12:35 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.2K |
| 12:40 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.4K |
| 12:50 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.6K |
| 13:00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.4K |
| 13:05 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.1K |
| 13:10 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.1K |
| 13:30 | 1,116.00 | 1,116.00 | 1,115.00 | 1,115.00 | 0.5K |
| 13:40 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.6K |
| 14:05 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1.0K |
| 14:25 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1.1K |
| 14:35 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.1K |
| 14:40 | 1,118.00 | 1,118.00 | 1,117.00 | 1,117.00 | 0.3K |
| 14:55 | 1,117.00 | 1,118.00 | 1,117.00 | 1,118.00 | 0.5K |
| 15:05 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.2K |
| 15:20 | 1,119.00 | 1,119.00 | 1,117.00 | 1,117.00 | 1.1K |
| 15:30 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 6.4K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,116.00 | 1,116.00 | 1,102.00 | 1,106.00 | 0.0M |
| 2025-09-26 | 1,115.00 | 1,123.00 | 1,115.00 | 1,119.00 | 0.0M |
| 2025-09-25 | 1,112.00 | 1,125.00 | 1,112.00 | 1,124.00 | 0.0M |
| 2025-09-24 | 1,121.00 | 1,122.00 | 1,113.00 | 1,115.00 | 0.0M |
| 2025-09-22 | 1,119.00 | 1,127.00 | 1,118.00 | 1,121.00 | 0.0M |
| 2025-09-19 | 1,126.00 | 1,134.00 | 1,111.00 | 1,122.00 | 0.0M |
| 2025-09-18 | 1,130.00 | 1,135.00 | 1,121.00 | 1,130.00 | 0.0M |
| 2025-09-17 | 1,138.00 | 1,138.00 | 1,121.00 | 1,124.00 | 0.0M |
| 2025-09-16 | 1,129.00 | 1,144.00 | 1,127.00 | 1,140.00 | 0.0M |
| 2025-09-12 | 1,125.00 | 1,132.00 | 1,118.00 | 1,129.00 | 0.0M |
| 2025-09-11 | 1,116.00 | 1,125.00 | 1,115.00 | 1,125.00 | 0.0M |
| 2025-09-10 | 1,113.00 | 1,123.00 | 1,108.00 | 1,121.00 | 0.0M |
| 2025-09-09 | 1,121.00 | 1,126.00 | 1,110.00 | 1,113.00 | 0.0M |
| 2025-09-08 | 1,120.00 | 1,123.00 | 1,117.00 | 1,122.00 | 0.0M |
| 2025-09-05 | 1,114.00 | 1,120.00 | 1,112.00 | 1,114.00 | 0.0M |
| 2025-09-04 | 1,110.00 | 1,114.00 | 1,099.00 | 1,114.00 | 0.0M |
| 2025-09-03 | 1,102.00 | 1,119.00 | 1,097.00 | 1,110.00 | 0.1M |
| 2025-09-02 | 1,100.00 | 1,114.00 | 1,099.00 | 1,101.00 | 0.1M |
| 2025-09-01 | 1,103.00 | 1,114.00 | 1,090.00 | 1,098.00 | 0.1M |
| 2025-08-29 | 1,121.00 | 1,124.00 | 1,110.00 | 1,112.00 | 0.1M |
| 2025-08-28 | 1,120.00 | 1,120.00 | 1,093.00 | 1,109.00 | 0.2M |
| 2025-08-27 | 1,161.00 | 1,168.00 | 1,154.00 | 1,163.00 | 0.1M |
| 2025-08-26 | 1,158.00 | 1,160.00 | 1,152.00 | 1,159.00 | 0.1M |
| 2025-08-25 | 1,170.00 | 1,172.00 | 1,153.00 | 1,158.00 | 0.1M |
| 2025-08-22 | 1,161.00 | 1,162.00 | 1,153.00 | 1,158.00 | 0.1M |
| 2025-08-21 | 1,163.00 | 1,167.00 | 1,158.00 | 1,165.00 | 0.1M |
| 2025-08-20 | 1,163.00 | 1,165.00 | 1,157.00 | 1,163.00 | 0.0M |
| 2025-08-19 | 1,160.00 | 1,162.00 | 1,157.00 | 1,162.00 | 0.0M |
| 2025-08-18 | 1,160.00 | 1,161.00 | 1,155.00 | 1,158.00 | 0.1M |
| 2025-08-15 | 1,153.00 | 1,156.00 | 1,149.00 | 1,153.00 | 0.1M |
| 2025-08-14 | 1,160.00 | 1,160.00 | 1,147.00 | 1,151.00 | 0.1M |
| 2025-08-13 | 1,153.00 | 1,162.00 | 1,147.00 | 1,162.00 | 0.1M |
| 2025-08-12 | 1,160.00 | 1,161.00 | 1,148.00 | 1,149.00 | 0.1M |
| 2025-08-08 | 1,169.00 | 1,169.00 | 1,156.00 | 1,156.00 | 0.1M |
| 2025-08-07 | 1,174.00 | 1,178.00 | 1,165.00 | 1,170.00 | 0.1M |
| 2025-08-06 | 1,176.00 | 1,176.00 | 1,162.00 | 1,172.00 | 0.1M |
| 2025-08-05 | 1,185.00 | 1,188.00 | 1,163.00 | 1,175.00 | 0.1M |
| 2025-08-04 | 1,160.00 | 1,175.00 | 1,156.00 | 1,173.00 | 0.2M |
| 2025-08-01 | 1,140.00 | 1,163.00 | 1,137.00 | 1,160.00 | 0.1M |
| 2025-07-31 | 1,123.00 | 1,143.00 | 1,122.00 | 1,142.00 | 0.1M |
| 2025-07-30 | 1,112.00 | 1,130.00 | 1,111.00 | 1,125.00 | 0.1M |
| 2025-07-29 | 1,110.00 | 1,125.00 | 1,104.00 | 1,118.00 | 0.1M |
| 2025-07-28 | 1,132.00 | 1,132.00 | 1,105.00 | 1,115.00 | 0.1M |
| 2025-07-25 | 1,134.00 | 1,178.00 | 1,128.00 | 1,132.00 | 0.2M |
| 2025-07-24 | 1,100.00 | 1,120.00 | 1,088.00 | 1,110.00 | 0.2M |
| 2025-07-23 | 1,099.00 | 1,099.00 | 1,051.00 | 1,083.00 | 0.4M |
| 2025-07-22 | 995.00 | 1,003.00 | 984.00 | 984.00 | 0.1M |
| 2025-07-18 | 1,005.00 | 1,006.00 | 983.00 | 989.00 | 0.1M |
| 2025-07-17 | 989.00 | 1,002.00 | 981.00 | 1,000.00 | 0.1M |
| 2025-07-16 | 990.00 | 1,019.00 | 971.00 | 988.00 | 0.3M |
| 2025-07-15 | 1,084.00 | 1,091.00 | 1,072.00 | 1,080.00 | 0.1M |
| 2025-07-14 | 1,068.00 | 1,079.00 | 1,063.00 | 1,078.00 | 0.0M |
| 2025-07-11 | 1,072.00 | 1,082.00 | 1,069.00 | 1,078.00 | 0.0M |
| 2025-07-10 | 1,071.00 | 1,074.00 | 1,056.00 | 1,072.00 | 0.1M |
| 2025-07-09 | 1,080.00 | 1,084.00 | 1,067.00 | 1,073.00 | 0.0M |
| 2025-07-08 | 1,067.00 | 1,083.00 | 1,065.00 | 1,074.00 | 0.1M |
| 2025-07-07 | 1,064.00 | 1,073.00 | 1,052.00 | 1,065.00 | 0.1M |
| 2025-07-04 | 1,029.00 | 1,062.00 | 1,028.00 | 1,052.00 | 0.1M |
| 2025-07-03 | 1,038.00 | 1,046.00 | 1,025.00 | 1,026.00 | 0.0M |
| 2025-07-02 | 1,040.00 | 1,045.00 | 1,022.00 | 1,039.00 | 0.1M |
| 2025-07-01 | 1,014.00 | 1,042.00 | 1,008.00 | 1,039.00 | 0.1M |
| 2025-06-30 | 1,004.00 | 1,027.00 | 995.00 | 1,021.00 | 0.1M |
| 2025-06-27 | 975.00 | 995.00 | 966.00 | 992.00 | 0.1M |
| 2025-06-26 | 963.00 | 970.00 | 961.00 | 969.00 | 0.0M |
| 2025-06-25 | 969.00 | 969.00 | 956.00 | 963.00 | 0.0M |
| 2025-06-24 | 956.00 | 973.00 | 955.00 | 961.00 | 0.1M |
| 2025-06-23 | 949.00 | 949.00 | 940.00 | 941.00 | 0.0M |
| 2025-06-20 | 959.00 | 967.00 | 949.00 | 949.00 | 0.1M |
| 2025-06-19 | 965.00 | 966.00 | 955.00 | 958.00 | 0.0M |
| 2025-06-18 | 952.00 | 965.00 | 950.00 | 965.00 | 0.0M |
| 2025-06-17 | 941.00 | 956.00 | 941.00 | 952.00 | 0.0M |
| 2025-06-16 | 924.00 | 942.00 | 923.00 | 942.00 | 0.0M |
| 2025-06-13 | 920.00 | 920.00 | 909.00 | 916.00 | 0.1M |
| 2025-06-12 | 920.00 | 929.00 | 915.00 | 925.00 | 0.0M |
| 2025-06-11 | 919.00 | 928.00 | 910.00 | 926.00 | 0.0M |
| 2025-06-10 | 921.00 | 924.00 | 917.00 | 919.00 | 0.1M |
| 2025-06-09 | 929.00 | 929.00 | 919.00 | 921.00 | 0.0M |
| 2025-06-06 | 923.00 | 934.00 | 918.00 | 932.00 | 0.0M |
| 2025-06-05 | 925.00 | 929.00 | 917.00 | 925.00 | 0.0M |
| 2025-06-04 | 922.00 | 936.00 | 918.00 | 931.00 | 0.0M |
| 2025-06-03 | 923.00 | 928.00 | 916.00 | 922.00 | 0.0M |
| 2025-06-02 | 933.00 | 933.00 | 915.00 | 922.00 | 0.1M |
| 2025-05-30 | 933.00 | 942.00 | 932.00 | 935.00 | 0.0M |
| 2025-05-29 | 943.00 | 943.00 | 930.00 | 939.00 | 0.0M |
| 2025-05-28 | 954.00 | 954.00 | 940.00 | 942.00 | 0.0M |
| 2025-05-27 | 939.00 | 955.00 | 939.00 | 954.00 | 0.0M |
| 2025-05-26 | 933.00 | 940.00 | 933.00 | 939.00 | 0.0M |
| 2025-05-23 | 925.00 | 947.00 | 924.00 | 933.00 | 0.0M |
| 2025-05-22 | 924.00 | 925.00 | 915.00 | 918.00 | 0.0M |
| 2025-05-21 | 932.00 | 937.00 | 925.00 | 930.00 | 0.0M |
| 2025-05-20 | 934.00 | 943.00 | 928.00 | 932.00 | 0.0M |
| 2025-05-19 | 933.00 | 946.00 | 916.00 | 937.00 | 0.1M |
| 2025-05-16 | 933.00 | 943.00 | 921.00 | 938.00 | 0.0M |
| 2025-05-15 | 925.00 | 933.00 | 922.00 | 928.00 | 0.0M |
| 2025-05-14 | 943.00 | 944.00 | 921.00 | 925.00 | 0.0M |
| 2025-05-13 | 948.00 | 948.00 | 935.00 | 942.00 | 0.0M |
| 2025-05-12 | 943.00 | 953.00 | 928.00 | 942.00 | 0.0M |
| 2025-05-09 | 925.00 | 934.00 | 923.00 | 928.00 | 0.0M |
| 2025-05-08 | 930.00 | 931.00 | 914.00 | 925.00 | 0.0M |
| 2025-05-07 | 950.00 | 951.00 | 923.00 | 927.00 | 0.0M |
| 2025-05-02 | 956.00 | 956.00 | 936.00 | 946.00 | 0.0M |
| 2025-05-01 | 943.00 | 964.00 | 943.00 | 949.00 | 0.1M |
| 2025-04-30 | 930.00 | 943.00 | 930.00 | 941.00 | 0.1M |
| 2025-04-28 | 933.00 | 944.00 | 923.00 | 929.00 | 0.2M |
| 2025-04-25 | 930.00 | 935.00 | 918.00 | 920.00 | 0.0M |
| 2025-04-24 | 959.00 | 965.00 | 924.00 | 930.00 | 0.1M |
| 2025-04-23 | 959.00 | 959.00 | 944.00 | 947.00 | 0.1M |
| 2025-04-22 | 921.00 | 962.00 | 915.00 | 958.00 | 0.1M |
| 2025-04-21 | 906.00 | 906.00 | 889.00 | 891.00 | 0.0M |
| 2025-04-18 | 884.00 | 910.00 | 884.00 | 907.00 | 0.0M |
| 2025-04-17 | 888.00 | 894.00 | 881.00 | 884.00 | 0.0M |
| 2025-04-16 | 934.00 | 934.00 | 889.00 | 890.00 | 0.0M |
| 2025-04-15 | 945.00 | 963.00 | 917.00 | 919.00 | 0.1M |
| 2025-04-14 | 960.00 | 973.00 | 953.00 | 962.00 | 0.1M |
| 2025-04-11 | 952.00 | 967.00 | 939.00 | 960.00 | 0.0M |
| 2025-04-10 | 945.00 | 956.00 | 922.00 | 952.00 | 0.1M |
| 2025-04-09 | 879.00 | 901.00 | 875.00 | 890.00 | 0.1M |
| 2025-04-08 | 862.00 | 898.00 | 862.00 | 894.00 | 0.0M |
| 2025-04-07 | 813.00 | 854.00 | 813.00 | 823.00 | 0.1M |
| 2025-04-04 | 932.00 | 953.00 | 900.00 | 918.00 | 0.1M |
| 2025-04-03 | 932.00 | 961.00 | 931.00 | 959.00 | 0.1M |
| 2025-04-02 | 989.00 | 989.00 | 962.00 | 962.00 | 0.1M |
| 2025-04-01 | 979.00 | 986.00 | 972.00 | 984.00 | 0.0M |
| 2025-03-31 | 996.00 | 996.00 | 966.00 | 969.00 | 0.1M |
| 2025-03-28 | 1,017.00 | 1,018.00 | 1,002.00 | 1,007.00 | 0.0M |
| 2025-03-27 | 1,003.00 | 1,016.00 | 999.00 | 1,010.00 | 0.0M |
| 2025-03-26 | 1,005.00 | 1,012.00 | 1,001.00 | 1,003.00 | 0.0M |
| 2025-03-25 | 1,025.00 | 1,027.00 | 1,000.00 | 1,004.00 | 0.0M |
| 2025-03-24 | 1,029.00 | 1,029.00 | 1,008.00 | 1,019.00 | 0.0M |
| 2025-03-21 | 1,003.00 | 1,030.00 | 1,000.00 | 1,015.00 | 0.1M |
| 2025-03-19 | 1,007.00 | 1,014.00 | 996.00 | 996.00 | 0.0M |
| 2025-03-18 | 990.00 | 1,010.00 | 985.00 | 1,001.00 | 0.1M |
| 2025-03-17 | 966.00 | 978.00 | 958.00 | 978.00 | 0.0M |
| 2025-03-14 | 954.00 | 969.00 | 948.00 | 969.00 | 0.0M |
| 2025-03-13 | 955.00 | 959.00 | 950.00 | 958.00 | 0.0M |
| 2025-03-12 | 926.00 | 953.00 | 926.00 | 950.00 | 0.0M |
| 2025-03-11 | 933.00 | 938.00 | 916.00 | 925.00 | 0.0M |
| 2025-03-10 | 955.00 | 956.00 | 936.00 | 938.00 | 0.0M |
| 2025-03-07 | 957.00 | 961.00 | 949.00 | 959.00 | 0.0M |
| 2025-03-06 | 960.00 | 977.00 | 956.00 | 961.00 | 0.1M |
| 2025-03-05 | 951.00 | 963.00 | 946.00 | 956.00 | 0.1M |
| 2025-03-04 | 959.00 | 959.00 | 947.00 | 952.00 | 0.0M |
| 2025-03-03 | 951.00 | 960.00 | 942.00 | 958.00 | 0.1M |
| 2025-02-28 | 950.00 | 951.00 | 936.00 | 943.00 | 0.1M |
| 2025-02-27 | 912.00 | 951.00 | 912.00 | 950.00 | 0.1M |
| 2025-02-26 | 924.00 | 931.00 | 921.00 | 930.00 | 0.0M |
| 2025-02-25 | 925.00 | 933.00 | 915.00 | 924.00 | 0.1M |
| 2025-02-21 | 933.00 | 934.00 | 920.00 | 925.00 | 0.0M |
| 2025-02-20 | 930.00 | 938.00 | 924.00 | 924.00 | 0.0M |
| 2025-02-19 | 932.00 | 945.00 | 932.00 | 938.00 | 0.0M |
| 2025-02-18 | 930.00 | 941.00 | 929.00 | 940.00 | 0.0M |
| 2025-02-17 | 949.00 | 955.00 | 931.00 | 931.00 | 0.1M |
| 2025-02-14 | 940.00 | 945.00 | 920.00 | 926.00 | 0.1M |
| 2025-02-13 | 941.00 | 956.00 | 932.00 | 954.00 | 0.1M |
| 2025-02-12 | 902.00 | 943.00 | 902.00 | 942.00 | 0.1M |
| 2025-02-10 | 899.00 | 906.00 | 899.00 | 901.00 | 0.0M |
| 2025-02-07 | 909.00 | 910.00 | 902.00 | 902.00 | 0.0M |
| 2025-02-06 | 908.00 | 914.00 | 906.00 | 907.00 | 0.0M |
| 2025-02-05 | 908.00 | 922.00 | 904.00 | 906.00 | 0.0M |
| 2025-02-04 | 906.00 | 909.00 | 898.00 | 898.00 | 0.0M |
| 2025-02-03 | 906.00 | 912.00 | 899.00 | 906.00 | 0.1M |
| 2025-01-31 | 946.00 | 950.00 | 908.00 | 918.00 | 0.1M |
| 2025-01-30 | 893.00 | 909.00 | 893.00 | 902.00 | 0.1M |
| 2025-01-29 | 897.00 | 902.00 | 890.00 | 897.00 | 0.0M |
| 2025-01-28 | 886.00 | 905.00 | 886.00 | 894.00 | 0.0M |
| 2025-01-27 | 901.00 | 901.00 | 884.00 | 885.00 | 0.0M |
| 2025-01-24 | 924.00 | 924.00 | 891.00 | 893.00 | 0.1M |
| 2025-01-23 | 902.00 | 938.00 | 902.00 | 917.00 | 0.2M |
| 2025-01-22 | 898.00 | 903.00 | 894.00 | 895.00 | 0.0M |
| 2025-01-21 | 890.00 | 902.00 | 883.00 | 902.00 | 0.0M |
| 2025-01-20 | 917.00 | 919.00 | 891.00 | 898.00 | 0.0M |
| 2025-01-17 | 899.00 | 903.00 | 885.00 | 902.00 | 0.1M |
| 2025-01-16 | 921.00 | 923.00 | 896.00 | 902.00 | 0.1M |
| 2025-01-15 | 887.00 | 924.00 | 881.00 | 904.00 | 0.2M |
| 2025-01-14 | 857.00 | 859.00 | 849.00 | 851.00 | 0.0M |
| 2025-01-10 | 856.00 | 860.00 | 852.00 | 857.00 | 0.0M |
| 2025-01-09 | 859.00 | 860.00 | 851.00 | 856.00 | 0.0M |
| 2025-01-08 | 861.00 | 861.00 | 852.00 | 859.00 | 0.0M |
| 2025-01-07 | 856.00 | 860.00 | 852.00 | 858.00 | 0.0M |
| 2025-01-06 | 853.00 | 853.00 | 846.00 | 847.00 | 0.0M |