| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
897.00 |
906.00 |
895.00 |
905.00 |
103.7K |
| 09:05 |
906.00 |
909.00 |
906.00 |
907.00 |
40.8K |
| 09:10 |
906.00 |
909.00 |
905.00 |
907.00 |
13.1K |
| 09:15 |
906.00 |
907.00 |
904.00 |
905.00 |
8.2K |
| 09:20 |
906.00 |
907.00 |
906.00 |
906.00 |
4.2K |
| 09:25 |
907.00 |
908.00 |
907.00 |
907.00 |
3.2K |
| 09:30 |
908.00 |
910.00 |
908.00 |
909.00 |
9.6K |
| 09:35 |
910.00 |
912.00 |
910.00 |
912.00 |
22.6K |
| 09:40 |
913.00 |
914.00 |
911.00 |
912.00 |
6.7K |
| 09:45 |
912.00 |
913.00 |
912.00 |
913.00 |
2.8K |
| 09:50 |
914.00 |
914.00 |
914.00 |
914.00 |
3.3K |
| 09:55 |
913.00 |
915.00 |
913.00 |
915.00 |
10.4K |
| 10:00 |
915.00 |
915.00 |
915.00 |
915.00 |
4.0K |
| 10:05 |
915.00 |
916.00 |
915.00 |
915.00 |
5.3K |
| 10:10 |
916.00 |
916.00 |
915.00 |
916.00 |
2.3K |
| 10:15 |
915.00 |
915.00 |
911.00 |
913.00 |
6.1K |
| 10:20 |
914.00 |
914.00 |
914.00 |
914.00 |
3.3K |
| 10:25 |
913.00 |
913.00 |
912.00 |
912.00 |
4.2K |
| 10:30 |
912.00 |
912.00 |
912.00 |
912.00 |
4.0K |
| 10:35 |
913.00 |
913.00 |
913.00 |
913.00 |
1.8K |
| 10:40 |
913.00 |
915.00 |
913.00 |
915.00 |
3.1K |
| 10:45 |
916.00 |
917.00 |
916.00 |
917.00 |
14.1K |
| 10:50 |
918.00 |
918.00 |
918.00 |
918.00 |
5.2K |
| 10:55 |
918.00 |
918.00 |
916.00 |
916.00 |
2.3K |
| 11:00 |
916.00 |
917.00 |
916.00 |
916.00 |
1.1K |
| 11:05 |
916.00 |
917.00 |
916.00 |
917.00 |
1.8K |
| 11:10 |
918.00 |
918.00 |
918.00 |
918.00 |
0.5K |
| 11:15 |
918.00 |
918.00 |
918.00 |
918.00 |
1.0K |
| 11:20 |
916.00 |
916.00 |
915.00 |
915.00 |
10.5K |
| 11:25 |
915.00 |
915.00 |
915.00 |
915.00 |
4.9K |
| 11:30 |
915.00 |
915.00 |
915.00 |
915.00 |
0.9K |
| 12:30 |
915.00 |
921.00 |
915.00 |
918.00 |
46.7K |
| 12:35 |
919.00 |
920.00 |
919.00 |
919.00 |
3.2K |
| 12:40 |
918.00 |
918.00 |
917.00 |
917.00 |
7.5K |
| 12:45 |
917.00 |
919.00 |
917.00 |
919.00 |
2.8K |
| 12:55 |
918.00 |
918.00 |
916.00 |
916.00 |
3.6K |
| 13:00 |
918.00 |
918.00 |
917.00 |
917.00 |
6.1K |
| 13:05 |
917.00 |
917.00 |
917.00 |
917.00 |
0.7K |
| 13:10 |
918.00 |
919.00 |
918.00 |
918.00 |
6.2K |
| 13:15 |
918.00 |
918.00 |
917.00 |
917.00 |
2.4K |
| 13:20 |
918.00 |
918.00 |
916.00 |
916.00 |
2.0K |
| 13:25 |
916.00 |
916.00 |
915.00 |
915.00 |
7.3K |
| 13:30 |
914.00 |
914.00 |
914.00 |
914.00 |
2.5K |
| 13:35 |
915.00 |
915.00 |
915.00 |
915.00 |
1.6K |
| 13:40 |
916.00 |
917.00 |
916.00 |
917.00 |
3.1K |
| 13:45 |
918.00 |
918.00 |
917.00 |
917.00 |
1.3K |
| 13:50 |
916.00 |
916.00 |
916.00 |
916.00 |
2.9K |
| 13:55 |
915.00 |
915.00 |
914.00 |
914.00 |
3.4K |
| 14:00 |
914.00 |
916.00 |
914.00 |
916.00 |
3.0K |
| 14:05 |
917.00 |
917.00 |
916.00 |
916.00 |
5.5K |
| 14:10 |
916.00 |
917.00 |
916.00 |
917.00 |
2.7K |
| 14:15 |
916.00 |
916.00 |
914.00 |
914.00 |
1.9K |
| 14:20 |
915.00 |
915.00 |
914.00 |
914.00 |
3.9K |
| 14:25 |
914.00 |
915.00 |
914.00 |
915.00 |
3.0K |
| 14:30 |
915.00 |
916.00 |
915.00 |
915.00 |
13.1K |
| 14:35 |
915.00 |
916.00 |
915.00 |
916.00 |
6.3K |
| 14:40 |
916.00 |
916.00 |
916.00 |
916.00 |
3.5K |
| 14:45 |
916.00 |
916.00 |
916.00 |
916.00 |
0.2K |
| 14:50 |
916.00 |
917.00 |
915.00 |
917.00 |
8.6K |
| 14:55 |
917.00 |
917.00 |
916.00 |
916.00 |
6.5K |
| 15:00 |
916.00 |
917.00 |
916.00 |
916.00 |
2.1K |
| 15:05 |
916.00 |
917.00 |
916.00 |
917.00 |
3.2K |
| 15:10 |
916.00 |
917.00 |
916.00 |
917.00 |
6.1K |
| 15:15 |
916.00 |
916.00 |
915.00 |
915.00 |
3.1K |
| 15:20 |
916.00 |
919.00 |
916.00 |
917.00 |
15.4K |
| 15:30 |
919.00 |
919.00 |
919.00 |
919.00 |
237.9K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
896.00 |
921.00 |
895.00 |
919.00 |
0.7M |
| 2025-09-25 |
891.00 |
898.00 |
888.00 |
896.00 |
0.6M |
| 2025-09-24 |
897.00 |
897.00 |
880.00 |
885.00 |
0.6M |
| 2025-09-22 |
880.00 |
895.00 |
879.00 |
886.00 |
0.7M |
| 2025-09-19 |
874.00 |
888.00 |
869.00 |
882.00 |
1.0M |
| 2025-09-18 |
874.00 |
878.00 |
865.00 |
871.00 |
0.4M |
| 2025-09-17 |
875.00 |
880.00 |
861.00 |
867.00 |
0.5M |
| 2025-09-16 |
891.00 |
896.00 |
881.00 |
883.00 |
0.5M |
| 2025-09-12 |
894.00 |
895.00 |
888.00 |
892.00 |
0.7M |
| 2025-09-11 |
892.00 |
895.00 |
881.00 |
884.00 |
0.5M |
| 2025-09-10 |
870.00 |
903.00 |
870.00 |
894.00 |
0.8M |
| 2025-09-09 |
870.00 |
880.00 |
867.00 |
870.00 |
0.7M |
| 2025-09-08 |
869.00 |
869.00 |
854.00 |
865.00 |
0.4M |
| 2025-09-05 |
864.00 |
872.00 |
854.00 |
860.00 |
0.5M |
| 2025-09-04 |
855.00 |
863.00 |
854.00 |
862.00 |
0.4M |
| 2025-09-03 |
867.00 |
870.00 |
839.00 |
847.00 |
0.7M |
| 2025-09-02 |
853.00 |
870.00 |
847.00 |
865.00 |
0.5M |
| 2025-09-01 |
834.00 |
856.00 |
831.00 |
849.00 |
1.1M |
| 2025-08-29 |
836.00 |
842.00 |
833.00 |
834.00 |
0.4M |
| 2025-08-28 |
834.00 |
845.00 |
829.00 |
842.00 |
0.4M |
| 2025-08-27 |
833.00 |
841.00 |
830.00 |
835.00 |
0.7M |
| 2025-08-26 |
840.00 |
842.00 |
819.00 |
824.00 |
0.5M |
| 2025-08-25 |
848.00 |
849.00 |
836.00 |
843.00 |
0.5M |
| 2025-08-22 |
824.00 |
840.00 |
822.00 |
840.00 |
0.6M |
| 2025-08-21 |
816.00 |
823.00 |
809.00 |
819.00 |
0.5M |
| 2025-08-20 |
805.00 |
815.00 |
799.00 |
810.00 |
0.4M |
| 2025-08-19 |
813.00 |
815.00 |
804.00 |
806.00 |
0.5M |
| 2025-08-18 |
821.00 |
826.00 |
812.00 |
816.00 |
0.5M |
| 2025-08-15 |
816.00 |
831.00 |
816.00 |
827.00 |
0.9M |
| 2025-08-14 |
795.00 |
802.00 |
787.00 |
801.00 |
0.5M |
| 2025-08-13 |
797.00 |
808.00 |
790.00 |
797.00 |
0.6M |
| 2025-08-12 |
798.00 |
802.00 |
789.00 |
792.00 |
0.6M |
| 2025-08-08 |
789.00 |
800.00 |
786.00 |
789.00 |
0.7M |
| 2025-08-07 |
777.00 |
804.00 |
775.00 |
795.00 |
0.8M |
| 2025-08-06 |
775.00 |
783.00 |
770.00 |
782.00 |
0.4M |
| 2025-08-05 |
772.00 |
776.00 |
764.00 |
771.00 |
0.4M |
| 2025-08-04 |
758.00 |
772.00 |
757.00 |
772.00 |
0.8M |
| 2025-08-01 |
740.00 |
771.00 |
739.00 |
769.00 |
0.8M |
| 2025-07-31 |
769.00 |
785.00 |
736.00 |
752.00 |
1.2M |
| 2025-07-30 |
760.00 |
771.00 |
759.00 |
769.00 |
0.5M |
| 2025-07-29 |
755.00 |
772.00 |
753.00 |
766.00 |
0.5M |
| 2025-07-28 |
781.00 |
782.00 |
751.00 |
753.00 |
1.1M |
| 2025-07-25 |
778.00 |
791.00 |
774.00 |
784.00 |
0.9M |
| 2025-07-24 |
768.00 |
783.00 |
765.00 |
778.00 |
1.0M |
| 2025-07-23 |
748.00 |
761.00 |
735.00 |
759.00 |
1.8M |
| 2025-07-22 |
736.00 |
744.00 |
730.00 |
735.00 |
0.4M |
| 2025-07-18 |
745.00 |
748.00 |
738.00 |
739.00 |
0.5M |
| 2025-07-17 |
728.00 |
744.00 |
726.00 |
740.00 |
0.6M |
| 2025-07-16 |
734.00 |
740.00 |
731.00 |
732.00 |
0.5M |
| 2025-07-15 |
748.00 |
754.00 |
740.00 |
743.00 |
0.5M |
| 2025-07-14 |
744.00 |
747.00 |
732.00 |
742.00 |
0.4M |
| 2025-07-11 |
729.00 |
750.00 |
729.00 |
748.00 |
1.0M |
| 2025-07-10 |
721.00 |
731.00 |
716.00 |
726.00 |
0.7M |
| 2025-07-09 |
703.00 |
728.00 |
701.00 |
722.00 |
0.7M |
| 2025-07-08 |
713.00 |
718.00 |
702.00 |
703.00 |
0.5M |
| 2025-07-07 |
700.00 |
717.00 |
698.00 |
713.00 |
0.6M |
| 2025-07-04 |
703.00 |
710.00 |
701.00 |
706.00 |
0.4M |
| 2025-07-03 |
698.00 |
701.00 |
695.00 |
696.00 |
0.5M |
| 2025-07-02 |
692.00 |
704.00 |
692.00 |
694.00 |
0.6M |
| 2025-07-01 |
687.00 |
701.00 |
684.00 |
696.00 |
0.6M |
| 2025-06-30 |
697.00 |
701.00 |
691.00 |
691.00 |
0.5M |
| 2025-06-27 |
686.00 |
696.00 |
686.00 |
693.00 |
0.3M |
| 2025-06-26 |
687.00 |
694.00 |
686.00 |
691.00 |
0.3M |
| 2025-06-25 |
692.00 |
694.00 |
685.00 |
689.00 |
0.3M |
| 2025-06-24 |
694.00 |
699.00 |
688.00 |
692.00 |
0.3M |
| 2025-06-23 |
685.00 |
693.00 |
681.00 |
684.00 |
0.4M |
| 2025-06-20 |
691.00 |
696.00 |
687.00 |
687.00 |
1.0M |
| 2025-06-19 |
703.00 |
704.00 |
696.00 |
696.00 |
0.5M |
| 2025-06-18 |
698.00 |
704.00 |
697.00 |
699.00 |
0.4M |
| 2025-06-17 |
691.00 |
703.00 |
690.00 |
702.00 |
0.6M |
| 2025-06-16 |
693.00 |
705.00 |
693.00 |
699.00 |
0.6M |
| 2025-06-13 |
695.00 |
696.00 |
685.00 |
692.00 |
0.7M |
| 2025-06-12 |
701.00 |
704.00 |
696.00 |
698.00 |
0.4M |
| 2025-06-11 |
706.00 |
707.00 |
696.00 |
699.00 |
0.5M |
| 2025-06-10 |
713.00 |
717.00 |
703.00 |
703.00 |
0.6M |
| 2025-06-09 |
720.00 |
720.00 |
710.00 |
716.00 |
0.4M |
| 2025-06-06 |
724.00 |
728.00 |
711.00 |
712.00 |
0.5M |
| 2025-06-05 |
715.00 |
732.00 |
713.00 |
718.00 |
0.8M |
| 2025-06-04 |
724.00 |
731.00 |
721.00 |
723.00 |
0.5M |
| 2025-06-03 |
729.00 |
732.00 |
721.00 |
722.00 |
0.5M |
| 2025-06-02 |
695.00 |
732.00 |
691.00 |
729.00 |
1.1M |
| 2025-05-30 |
701.00 |
711.00 |
699.00 |
708.00 |
0.7M |
| 2025-05-29 |
701.00 |
715.00 |
700.00 |
706.00 |
0.8M |
| 2025-05-28 |
700.00 |
704.00 |
690.00 |
696.00 |
0.8M |
| 2025-05-27 |
686.00 |
692.00 |
681.00 |
691.00 |
0.3M |
| 2025-05-26 |
693.00 |
697.00 |
687.00 |
687.00 |
0.3M |
| 2025-05-23 |
693.00 |
702.00 |
689.00 |
694.00 |
0.6M |
| 2025-05-22 |
679.00 |
692.00 |
677.00 |
683.00 |
0.4M |
| 2025-05-21 |
679.00 |
699.00 |
679.00 |
693.00 |
0.7M |
| 2025-05-20 |
679.00 |
685.00 |
674.00 |
677.00 |
0.6M |
| 2025-05-19 |
672.00 |
686.00 |
672.00 |
678.00 |
0.4M |
| 2025-05-16 |
689.00 |
692.00 |
669.00 |
680.00 |
0.4M |
| 2025-05-15 |
693.00 |
698.00 |
682.00 |
684.00 |
0.7M |
| 2025-05-14 |
703.00 |
711.00 |
695.00 |
703.00 |
0.6M |
| 2025-05-13 |
720.00 |
729.00 |
695.00 |
695.00 |
0.7M |
| 2025-05-12 |
671.00 |
714.00 |
669.00 |
705.00 |
1.2M |
| 2025-05-09 |
665.00 |
696.00 |
665.00 |
680.00 |
0.7M |
| 2025-05-08 |
663.00 |
665.00 |
656.00 |
659.00 |
0.3M |
| 2025-05-07 |
654.00 |
671.00 |
648.00 |
671.00 |
0.5M |
| 2025-05-02 |
665.00 |
668.00 |
642.00 |
654.00 |
0.6M |
| 2025-05-01 |
684.00 |
686.00 |
666.00 |
669.00 |
0.5M |
| 2025-04-30 |
673.00 |
689.00 |
672.00 |
687.00 |
0.6M |
| 2025-04-28 |
670.00 |
678.00 |
667.00 |
672.00 |
0.5M |
| 2025-04-25 |
666.00 |
675.00 |
660.00 |
661.00 |
0.4M |
| 2025-04-24 |
663.00 |
669.00 |
659.00 |
660.00 |
0.4M |
| 2025-04-23 |
660.00 |
668.00 |
650.00 |
654.00 |
0.6M |
| 2025-04-22 |
647.00 |
655.00 |
643.00 |
654.00 |
0.3M |
| 2025-04-21 |
652.00 |
657.00 |
643.00 |
648.00 |
0.3M |
| 2025-04-18 |
655.00 |
661.00 |
650.00 |
660.00 |
0.3M |
| 2025-04-17 |
627.00 |
646.00 |
622.00 |
645.00 |
0.4M |
| 2025-04-16 |
636.00 |
638.00 |
619.00 |
622.00 |
0.5M |
| 2025-04-15 |
633.00 |
635.00 |
626.00 |
631.00 |
0.3M |
| 2025-04-14 |
615.00 |
630.00 |
610.00 |
625.00 |
0.3M |
| 2025-04-11 |
593.00 |
617.00 |
586.00 |
611.00 |
0.7M |
| 2025-04-10 |
640.00 |
641.00 |
627.00 |
633.00 |
1.3M |
| 2025-04-09 |
585.00 |
602.00 |
576.00 |
580.00 |
1.4M |
| 2025-04-08 |
612.00 |
629.00 |
607.00 |
614.00 |
0.9M |
| 2025-04-07 |
558.00 |
582.00 |
550.00 |
568.00 |
1.2M |
| 2025-04-04 |
636.00 |
638.00 |
608.00 |
628.00 |
1.5M |
| 2025-04-03 |
677.00 |
692.00 |
662.00 |
676.00 |
1.5M |
| 2025-04-02 |
725.00 |
728.00 |
712.00 |
727.00 |
0.7M |
| 2025-04-01 |
743.00 |
747.00 |
721.00 |
727.00 |
0.7M |
| 2025-03-31 |
731.00 |
742.00 |
717.00 |
735.00 |
0.9M |
| 2025-03-28 |
767.00 |
773.00 |
756.00 |
756.00 |
0.8M |
| 2025-03-27 |
755.00 |
778.00 |
752.00 |
770.00 |
1.1M |
| 2025-03-26 |
757.00 |
759.00 |
741.00 |
756.00 |
0.8M |
| 2025-03-25 |
768.00 |
769.00 |
749.00 |
752.00 |
0.6M |
| 2025-03-24 |
780.00 |
783.00 |
765.00 |
765.00 |
0.7M |
| 2025-03-21 |
754.00 |
789.00 |
754.00 |
784.00 |
1.0M |
| 2025-03-19 |
758.00 |
765.00 |
754.00 |
756.00 |
0.5M |
| 2025-03-18 |
744.00 |
760.00 |
741.00 |
756.00 |
0.9M |
| 2025-03-17 |
737.00 |
745.00 |
737.00 |
737.00 |
0.6M |
| 2025-03-14 |
724.00 |
737.00 |
722.00 |
731.00 |
0.7M |
| 2025-03-13 |
722.00 |
729.00 |
720.00 |
720.00 |
0.6M |
| 2025-03-12 |
713.00 |
726.00 |
713.00 |
719.00 |
0.4M |
| 2025-03-11 |
700.00 |
708.00 |
693.00 |
706.00 |
0.6M |
| 2025-03-10 |
731.00 |
733.00 |
711.00 |
711.00 |
0.5M |
| 2025-03-07 |
727.00 |
733.00 |
718.00 |
733.00 |
0.7M |
| 2025-03-06 |
725.00 |
746.00 |
725.00 |
742.00 |
0.9M |
| 2025-03-05 |
710.00 |
724.00 |
709.00 |
721.00 |
0.6M |
| 2025-03-04 |
716.00 |
720.00 |
707.00 |
711.00 |
0.4M |
| 2025-03-03 |
723.00 |
723.00 |
707.00 |
717.00 |
0.6M |
| 2025-02-28 |
708.00 |
711.00 |
699.00 |
702.00 |
0.9M |
| 2025-02-27 |
705.00 |
709.00 |
702.00 |
707.00 |
0.4M |
| 2025-02-26 |
708.00 |
709.00 |
699.00 |
703.00 |
0.5M |
| 2025-02-25 |
702.00 |
717.00 |
702.00 |
712.00 |
0.6M |
| 2025-02-21 |
704.00 |
715.00 |
698.00 |
715.00 |
0.5M |
| 2025-02-20 |
709.00 |
717.00 |
698.00 |
710.00 |
0.7M |
| 2025-02-19 |
711.00 |
730.00 |
708.00 |
711.00 |
0.6M |
| 2025-02-18 |
710.00 |
717.00 |
698.00 |
713.00 |
0.8M |
| 2025-02-17 |
699.00 |
707.00 |
698.00 |
706.00 |
0.6M |
| 2025-02-14 |
687.00 |
695.00 |
683.00 |
695.00 |
0.5M |
| 2025-02-13 |
685.00 |
690.00 |
681.00 |
686.00 |
0.8M |
| 2025-02-12 |
678.00 |
680.00 |
673.00 |
678.00 |
0.4M |
| 2025-02-10 |
680.00 |
680.00 |
670.00 |
673.00 |
0.2M |
| 2025-02-07 |
677.00 |
679.00 |
668.00 |
676.00 |
0.4M |
| 2025-02-06 |
672.00 |
678.00 |
671.00 |
676.00 |
0.3M |
| 2025-02-05 |
685.00 |
689.00 |
671.00 |
672.00 |
0.7M |
| 2025-02-04 |
678.00 |
680.00 |
672.00 |
679.00 |
0.5M |
| 2025-02-03 |
677.00 |
678.00 |
663.00 |
664.00 |
0.6M |
| 2025-01-31 |
680.00 |
686.00 |
674.00 |
684.00 |
0.4M |
| 2025-01-30 |
668.00 |
679.00 |
667.00 |
674.00 |
0.3M |
| 2025-01-29 |
670.00 |
674.00 |
663.00 |
669.00 |
0.3M |
| 2025-01-28 |
653.00 |
668.00 |
653.00 |
665.00 |
0.4M |
| 2025-01-27 |
649.00 |
662.00 |
648.00 |
655.00 |
0.4M |
| 2025-01-24 |
649.00 |
655.00 |
639.00 |
646.00 |
0.5M |
| 2025-01-23 |
653.00 |
655.00 |
645.00 |
651.00 |
0.4M |
| 2025-01-22 |
662.00 |
662.00 |
652.00 |
653.00 |
0.3M |
| 2025-01-21 |
662.00 |
666.00 |
653.00 |
659.00 |
0.6M |
| 2025-01-20 |
646.00 |
655.00 |
645.00 |
652.00 |
0.4M |
| 2025-01-17 |
636.00 |
646.00 |
630.00 |
642.00 |
0.4M |
| 2025-01-16 |
636.00 |
647.00 |
636.00 |
642.00 |
0.4M |
| 2025-01-15 |
635.00 |
639.00 |
630.00 |
634.00 |
0.5M |
| 2025-01-14 |
623.00 |
626.00 |
614.00 |
619.00 |
0.4M |
| 2025-01-10 |
631.00 |
633.00 |
622.00 |
622.00 |
0.4M |
| 2025-01-09 |
646.00 |
646.00 |
632.00 |
632.00 |
0.3M |
| 2025-01-08 |
636.00 |
649.00 |
636.00 |
645.00 |
0.5M |
| 2025-01-07 |
635.00 |
641.00 |
628.00 |
636.00 |
0.4M |
| 2025-01-06 |
635.00 |
636.00 |
627.00 |
631.00 |
0.3M |