| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
2,995.00 |
2,995.00 |
2,995.00 |
2,995.00 |
1.6K |
| 09:05 |
3,005.00 |
3,005.00 |
3,005.00 |
3,005.00 |
0.1K |
| 09:20 |
3,005.00 |
3,005.00 |
3,005.00 |
3,005.00 |
0.4K |
| 09:25 |
2,989.00 |
2,989.00 |
2,989.00 |
2,989.00 |
0.5K |
| 09:35 |
2,991.00 |
2,991.00 |
2,991.00 |
2,991.00 |
0.1K |
| 09:55 |
3,000.00 |
3,000.00 |
3,000.00 |
3,000.00 |
0.9K |
| 10:00 |
3,000.00 |
3,000.00 |
3,000.00 |
3,000.00 |
0.1K |
| 11:00 |
2,999.00 |
2,999.00 |
2,999.00 |
2,999.00 |
0.1K |
| 11:10 |
2,999.00 |
2,999.00 |
2,999.00 |
2,999.00 |
0.1K |
| 11:30 |
2,999.00 |
2,999.00 |
2,999.00 |
2,999.00 |
0.1K |
| 12:30 |
2,986.00 |
2,986.00 |
2,982.00 |
2,982.00 |
0.2K |
| 12:40 |
2,984.00 |
2,990.00 |
2,984.00 |
2,990.00 |
0.2K |
| 12:50 |
2,990.00 |
2,990.00 |
2,990.00 |
2,990.00 |
0.1K |
| 13:55 |
2,997.00 |
2,997.00 |
2,997.00 |
2,997.00 |
0.1K |
| 14:30 |
2,998.00 |
2,998.00 |
2,998.00 |
2,998.00 |
0.1K |
| 14:45 |
2,998.00 |
2,998.00 |
2,998.00 |
2,998.00 |
0.1K |
| 14:55 |
2,995.00 |
2,995.00 |
2,992.00 |
2,992.00 |
0.6K |
| 15:10 |
2,990.00 |
2,990.00 |
2,990.00 |
2,990.00 |
0.2K |
| 15:15 |
2,994.00 |
2,994.00 |
2,994.00 |
2,994.00 |
0.3K |
| 15:20 |
2,994.00 |
2,995.00 |
2,994.00 |
2,995.00 |
0.3K |
| 15:30 |
2,994.00 |
2,994.00 |
2,994.00 |
2,994.00 |
2.4K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
3,020.00 |
3,035.00 |
3,005.00 |
3,010.00 |
0.0M |
| 2025-09-26 |
3,030.00 |
3,045.00 |
3,000.00 |
3,045.00 |
0.0M |
| 2025-09-25 |
3,030.00 |
3,045.00 |
3,020.00 |
3,045.00 |
0.0M |
| 2025-09-24 |
3,020.00 |
3,040.00 |
2,995.00 |
3,035.00 |
0.0M |
| 2025-09-22 |
2,995.00 |
3,005.00 |
2,982.00 |
2,994.00 |
0.0M |
| 2025-09-19 |
3,030.00 |
3,030.00 |
2,961.00 |
2,995.00 |
0.1M |
| 2025-09-18 |
2,989.00 |
3,035.00 |
2,989.00 |
3,030.00 |
0.0M |
| 2025-09-17 |
3,005.00 |
3,020.00 |
2,980.00 |
2,985.00 |
0.0M |
| 2025-09-16 |
3,040.00 |
3,055.00 |
3,025.00 |
3,045.00 |
0.0M |
| 2025-09-12 |
2,980.00 |
3,050.00 |
2,969.00 |
3,040.00 |
0.0M |
| 2025-09-11 |
3,010.00 |
3,020.00 |
2,967.00 |
2,984.00 |
0.0M |
| 2025-09-10 |
2,985.00 |
3,005.00 |
2,985.00 |
2,998.00 |
0.0M |
| 2025-09-09 |
2,994.00 |
3,035.00 |
2,976.00 |
2,985.00 |
0.0M |
| 2025-09-08 |
2,949.00 |
2,999.00 |
2,935.00 |
2,971.00 |
0.0M |
| 2025-09-05 |
2,934.00 |
2,948.00 |
2,923.00 |
2,923.00 |
0.0M |
| 2025-09-04 |
2,888.00 |
2,923.00 |
2,880.00 |
2,923.00 |
0.0M |
| 2025-09-03 |
2,930.00 |
2,942.00 |
2,887.00 |
2,906.00 |
0.0M |
| 2025-09-02 |
2,909.00 |
2,942.00 |
2,897.00 |
2,912.00 |
0.0M |
| 2025-09-01 |
2,880.00 |
2,909.00 |
2,875.00 |
2,898.00 |
0.0M |
| 2025-08-29 |
2,874.00 |
2,898.00 |
2,868.00 |
2,877.00 |
0.0M |
| 2025-08-28 |
2,902.00 |
2,914.00 |
2,868.00 |
2,874.00 |
0.0M |
| 2025-08-27 |
2,940.00 |
2,940.00 |
2,904.00 |
2,910.00 |
0.0M |
| 2025-08-26 |
2,907.00 |
2,969.00 |
2,907.00 |
2,945.00 |
0.0M |
| 2025-08-25 |
2,910.00 |
2,911.00 |
2,886.00 |
2,907.00 |
0.0M |
| 2025-08-22 |
2,912.00 |
2,935.00 |
2,907.00 |
2,910.00 |
0.0M |
| 2025-08-21 |
2,870.00 |
2,910.00 |
2,860.00 |
2,903.00 |
0.0M |
| 2025-08-20 |
2,850.00 |
2,890.00 |
2,841.00 |
2,880.00 |
0.0M |
| 2025-08-19 |
2,822.00 |
2,871.00 |
2,812.00 |
2,858.00 |
0.0M |
| 2025-08-18 |
2,867.00 |
2,867.00 |
2,815.00 |
2,822.00 |
0.0M |
| 2025-08-15 |
2,900.00 |
2,900.00 |
2,843.00 |
2,847.00 |
0.0M |
| 2025-08-14 |
2,880.00 |
2,900.00 |
2,851.00 |
2,900.00 |
0.0M |
| 2025-08-13 |
2,818.00 |
2,887.00 |
2,788.00 |
2,886.00 |
0.1M |
| 2025-08-12 |
2,970.00 |
2,998.00 |
2,948.00 |
2,981.00 |
0.0M |
| 2025-08-08 |
2,920.00 |
2,960.00 |
2,920.00 |
2,960.00 |
0.0M |
| 2025-08-07 |
2,940.00 |
2,949.00 |
2,917.00 |
2,919.00 |
0.0M |
| 2025-08-06 |
2,955.00 |
2,970.00 |
2,920.00 |
2,948.00 |
0.0M |
| 2025-08-05 |
2,939.00 |
2,964.00 |
2,924.00 |
2,933.00 |
0.0M |
| 2025-08-04 |
2,925.00 |
2,936.00 |
2,897.00 |
2,921.00 |
0.0M |
| 2025-08-01 |
2,903.00 |
2,975.00 |
2,903.00 |
2,975.00 |
0.0M |
| 2025-07-31 |
2,890.00 |
2,903.00 |
2,872.00 |
2,903.00 |
0.0M |
| 2025-07-30 |
2,870.00 |
2,878.00 |
2,854.00 |
2,868.00 |
0.0M |
| 2025-07-29 |
2,868.00 |
2,886.00 |
2,854.00 |
2,854.00 |
0.0M |
| 2025-07-28 |
2,905.00 |
2,905.00 |
2,861.00 |
2,882.00 |
0.0M |
| 2025-07-25 |
2,983.00 |
2,983.00 |
2,898.00 |
2,908.00 |
0.0M |
| 2025-07-24 |
2,948.00 |
2,960.00 |
2,923.00 |
2,933.00 |
0.0M |
| 2025-07-23 |
2,897.00 |
2,926.00 |
2,859.00 |
2,916.00 |
0.0M |
| 2025-07-22 |
2,853.00 |
2,864.00 |
2,830.00 |
2,858.00 |
0.0M |
| 2025-07-18 |
2,874.00 |
2,887.00 |
2,846.00 |
2,846.00 |
0.0M |
| 2025-07-17 |
2,866.00 |
2,891.00 |
2,866.00 |
2,889.00 |
0.0M |
| 2025-07-16 |
2,890.00 |
2,901.00 |
2,866.00 |
2,869.00 |
0.0M |
| 2025-07-15 |
2,889.00 |
2,901.00 |
2,887.00 |
2,890.00 |
0.0M |
| 2025-07-14 |
2,909.00 |
2,913.00 |
2,887.00 |
2,889.00 |
0.0M |
| 2025-07-11 |
2,896.00 |
2,940.00 |
2,893.00 |
2,909.00 |
0.0M |
| 2025-07-10 |
2,926.00 |
2,926.00 |
2,885.00 |
2,889.00 |
0.0M |
| 2025-07-09 |
2,932.00 |
2,951.00 |
2,913.00 |
2,913.00 |
0.0M |
| 2025-07-08 |
2,923.00 |
2,943.00 |
2,914.00 |
2,932.00 |
0.0M |
| 2025-07-07 |
3,000.00 |
3,000.00 |
2,910.00 |
2,948.00 |
0.0M |
| 2025-07-04 |
2,950.00 |
3,030.00 |
2,947.00 |
2,960.00 |
0.0M |
| 2025-07-03 |
2,945.00 |
2,970.00 |
2,923.00 |
2,939.00 |
0.0M |
| 2025-07-02 |
2,930.00 |
2,970.00 |
2,918.00 |
2,934.00 |
0.0M |
| 2025-07-01 |
2,981.00 |
2,981.00 |
2,931.00 |
2,931.00 |
0.0M |
| 2025-06-30 |
2,948.00 |
2,999.00 |
2,938.00 |
2,953.00 |
0.0M |
| 2025-06-27 |
2,943.00 |
2,945.00 |
2,910.00 |
2,935.00 |
0.0M |
| 2025-06-26 |
2,920.00 |
2,968.00 |
2,892.00 |
2,922.00 |
0.0M |
| 2025-06-25 |
2,922.00 |
2,965.00 |
2,876.00 |
2,913.00 |
0.0M |
| 2025-06-24 |
2,914.00 |
2,922.00 |
2,880.00 |
2,908.00 |
0.0M |
| 2025-06-23 |
2,875.00 |
2,913.00 |
2,859.00 |
2,876.00 |
0.0M |
| 2025-06-20 |
2,866.00 |
2,900.00 |
2,841.00 |
2,854.00 |
0.0M |
| 2025-06-19 |
2,897.00 |
2,912.00 |
2,859.00 |
2,865.00 |
0.0M |
| 2025-06-18 |
2,832.00 |
2,875.00 |
2,831.00 |
2,875.00 |
0.0M |
| 2025-06-17 |
2,832.00 |
2,858.00 |
2,820.00 |
2,831.00 |
0.0M |
| 2025-06-16 |
2,849.00 |
2,859.00 |
2,820.00 |
2,848.00 |
0.0M |
| 2025-06-13 |
2,869.00 |
2,870.00 |
2,828.00 |
2,836.00 |
0.0M |
| 2025-06-12 |
2,924.00 |
2,924.00 |
2,853.00 |
2,877.00 |
0.0M |
| 2025-06-11 |
2,928.00 |
2,950.00 |
2,915.00 |
2,938.00 |
0.0M |
| 2025-06-10 |
2,997.00 |
3,000.00 |
2,904.00 |
2,917.00 |
0.0M |
| 2025-06-09 |
3,015.00 |
3,035.00 |
2,975.00 |
2,981.00 |
0.0M |
| 2025-06-06 |
2,994.00 |
3,010.00 |
2,983.00 |
3,010.00 |
0.0M |
| 2025-06-05 |
2,979.00 |
3,010.00 |
2,961.00 |
2,994.00 |
0.0M |
| 2025-06-04 |
2,990.00 |
3,015.00 |
2,951.00 |
2,983.00 |
0.0M |
| 2025-06-03 |
2,988.00 |
3,065.00 |
2,973.00 |
2,982.00 |
0.0M |
| 2025-06-02 |
3,000.00 |
3,040.00 |
2,971.00 |
2,988.00 |
0.0M |
| 2025-05-30 |
2,964.00 |
3,040.00 |
2,960.00 |
3,035.00 |
0.0M |
| 2025-05-29 |
3,010.00 |
3,020.00 |
2,965.00 |
3,000.00 |
0.0M |
| 2025-05-28 |
3,040.00 |
3,075.00 |
2,979.00 |
3,010.00 |
0.0M |
| 2025-05-27 |
3,025.00 |
3,045.00 |
2,995.00 |
3,025.00 |
0.0M |
| 2025-05-26 |
2,980.00 |
3,035.00 |
2,940.00 |
3,025.00 |
0.0M |
| 2025-05-23 |
2,936.00 |
2,974.00 |
2,925.00 |
2,974.00 |
0.0M |
| 2025-05-22 |
2,901.00 |
2,944.00 |
2,889.00 |
2,918.00 |
0.0M |
| 2025-05-21 |
2,879.00 |
2,918.00 |
2,873.00 |
2,903.00 |
0.0M |
| 2025-05-20 |
2,910.00 |
2,922.00 |
2,879.00 |
2,879.00 |
0.0M |
| 2025-05-19 |
2,837.00 |
2,918.00 |
2,837.00 |
2,902.00 |
0.0M |
| 2025-05-16 |
2,877.00 |
2,877.00 |
2,831.00 |
2,849.00 |
0.0M |
| 2025-05-15 |
2,839.00 |
2,857.00 |
2,803.00 |
2,857.00 |
0.0M |
| 2025-05-14 |
2,795.00 |
2,869.00 |
2,761.00 |
2,839.00 |
0.0M |
| 2025-05-13 |
2,790.00 |
2,790.00 |
2,743.00 |
2,745.00 |
0.0M |
| 2025-05-12 |
2,792.00 |
2,877.00 |
2,731.00 |
2,762.00 |
0.1M |
| 2025-05-09 |
2,725.00 |
2,825.00 |
2,725.00 |
2,789.00 |
0.0M |
| 2025-05-08 |
2,741.00 |
2,746.00 |
2,706.00 |
2,725.00 |
0.0M |
| 2025-05-07 |
2,682.00 |
2,791.00 |
2,677.00 |
2,748.00 |
0.0M |
| 2025-05-02 |
2,672.00 |
2,755.00 |
2,625.00 |
2,697.00 |
0.0M |
| 2025-05-01 |
2,690.00 |
2,700.00 |
2,666.00 |
2,671.00 |
0.0M |
| 2025-04-30 |
2,719.00 |
2,719.00 |
2,660.00 |
2,699.00 |
0.0M |
| 2025-04-28 |
2,724.00 |
2,724.00 |
2,665.00 |
2,709.00 |
0.0M |
| 2025-04-25 |
2,699.00 |
2,699.00 |
2,660.00 |
2,680.00 |
0.0M |
| 2025-04-24 |
2,695.00 |
2,695.00 |
2,648.00 |
2,678.00 |
0.0M |
| 2025-04-23 |
2,718.00 |
2,720.00 |
2,657.00 |
2,678.00 |
0.0M |
| 2025-04-22 |
2,679.00 |
2,679.00 |
2,635.00 |
2,668.00 |
0.0M |
| 2025-04-21 |
2,697.00 |
2,703.00 |
2,620.00 |
2,631.00 |
0.0M |
| 2025-04-18 |
2,667.00 |
2,698.00 |
2,646.00 |
2,692.00 |
0.0M |
| 2025-04-17 |
2,601.00 |
2,620.00 |
2,587.00 |
2,617.00 |
0.0M |
| 2025-04-16 |
2,618.00 |
2,623.00 |
2,590.00 |
2,601.00 |
0.0M |
| 2025-04-15 |
2,623.00 |
2,670.00 |
2,609.00 |
2,616.00 |
0.0M |
| 2025-04-14 |
2,586.00 |
2,624.00 |
2,562.00 |
2,600.00 |
0.0M |
| 2025-04-11 |
2,525.00 |
2,550.00 |
2,431.00 |
2,541.00 |
0.0M |
| 2025-04-10 |
2,534.00 |
2,555.00 |
2,480.00 |
2,555.00 |
0.0M |
| 2025-04-09 |
2,438.00 |
2,438.00 |
2,346.00 |
2,365.00 |
0.0M |
| 2025-04-08 |
2,472.00 |
2,555.00 |
2,443.00 |
2,483.00 |
0.0M |
| 2025-04-07 |
2,400.00 |
2,450.00 |
2,348.00 |
2,360.00 |
0.0M |
| 2025-04-04 |
2,618.00 |
2,650.00 |
2,510.00 |
2,553.00 |
0.0M |
| 2025-04-03 |
2,601.00 |
2,668.00 |
2,595.00 |
2,666.00 |
0.0M |
| 2025-04-02 |
2,777.00 |
2,777.00 |
2,693.00 |
2,698.00 |
0.0M |
| 2025-04-01 |
2,764.00 |
2,779.00 |
2,745.00 |
2,754.00 |
0.0M |
| 2025-03-31 |
2,790.00 |
2,790.00 |
2,749.00 |
2,751.00 |
0.0M |
| 2025-03-28 |
2,901.00 |
2,901.00 |
2,784.00 |
2,791.00 |
0.1M |
| 2025-03-27 |
2,960.00 |
3,010.00 |
2,958.00 |
2,984.00 |
0.2M |
| 2025-03-26 |
2,928.00 |
2,999.00 |
2,928.00 |
2,986.00 |
0.0M |
| 2025-03-25 |
2,934.00 |
2,979.00 |
2,918.00 |
2,921.00 |
0.0M |
| 2025-03-24 |
3,010.00 |
3,045.00 |
2,940.00 |
2,940.00 |
0.0M |
| 2025-03-21 |
2,955.00 |
2,991.00 |
2,950.00 |
2,978.00 |
0.0M |
| 2025-03-19 |
2,965.00 |
2,973.00 |
2,951.00 |
2,956.00 |
0.0M |
| 2025-03-18 |
2,950.00 |
2,990.00 |
2,933.00 |
2,979.00 |
0.0M |
| 2025-03-17 |
2,907.00 |
2,949.00 |
2,893.00 |
2,932.00 |
0.0M |
| 2025-03-14 |
2,897.00 |
2,920.00 |
2,880.00 |
2,890.00 |
0.0M |
| 2025-03-13 |
2,917.00 |
2,920.00 |
2,886.00 |
2,899.00 |
0.0M |
| 2025-03-12 |
2,844.00 |
2,917.00 |
2,844.00 |
2,899.00 |
0.0M |
| 2025-03-11 |
2,850.00 |
2,889.00 |
2,849.00 |
2,860.00 |
0.0M |
| 2025-03-10 |
2,917.00 |
2,927.00 |
2,881.00 |
2,881.00 |
0.0M |
| 2025-03-07 |
2,907.00 |
2,951.00 |
2,904.00 |
2,933.00 |
0.1M |
| 2025-03-06 |
2,898.00 |
2,991.00 |
2,898.00 |
2,975.00 |
0.0M |
| 2025-03-05 |
2,833.00 |
2,910.00 |
2,833.00 |
2,878.00 |
0.0M |
| 2025-03-04 |
2,854.00 |
2,872.00 |
2,833.00 |
2,833.00 |
0.1M |
| 2025-03-03 |
2,819.00 |
2,929.00 |
2,807.00 |
2,869.00 |
0.1M |
| 2025-02-28 |
2,730.00 |
2,775.00 |
2,716.00 |
2,769.00 |
0.1M |
| 2025-02-27 |
2,692.00 |
2,738.00 |
2,692.00 |
2,725.00 |
0.1M |
| 2025-02-26 |
2,710.00 |
2,715.00 |
2,693.00 |
2,699.00 |
0.0M |
| 2025-02-25 |
2,709.00 |
2,759.00 |
2,709.00 |
2,748.00 |
0.0M |
| 2025-02-21 |
2,742.00 |
2,758.00 |
2,723.00 |
2,740.00 |
0.0M |
| 2025-02-20 |
2,768.00 |
2,795.00 |
2,750.00 |
2,761.00 |
0.0M |
| 2025-02-19 |
2,773.00 |
2,788.00 |
2,750.00 |
2,762.00 |
0.0M |
| 2025-02-18 |
2,790.00 |
2,790.00 |
2,765.00 |
2,765.00 |
0.0M |
| 2025-02-17 |
2,745.00 |
2,772.00 |
2,745.00 |
2,769.00 |
0.0M |
| 2025-02-14 |
2,784.00 |
2,784.00 |
2,708.00 |
2,724.00 |
0.0M |
| 2025-02-13 |
2,753.00 |
2,790.00 |
2,749.00 |
2,784.00 |
0.0M |
| 2025-02-12 |
2,710.00 |
2,745.00 |
2,705.00 |
2,745.00 |
0.0M |
| 2025-02-10 |
2,693.00 |
2,708.00 |
2,675.00 |
2,703.00 |
0.0M |
| 2025-02-07 |
2,684.00 |
2,696.00 |
2,667.00 |
2,686.00 |
0.0M |
| 2025-02-06 |
2,693.00 |
2,700.00 |
2,667.00 |
2,692.00 |
0.0M |
| 2025-02-05 |
2,694.00 |
2,707.00 |
2,665.00 |
2,707.00 |
0.0M |
| 2025-02-04 |
2,732.00 |
2,749.00 |
2,686.00 |
2,690.00 |
0.0M |
| 2025-02-03 |
2,782.00 |
2,782.00 |
2,713.00 |
2,713.00 |
0.0M |
| 2025-01-31 |
2,811.00 |
2,827.00 |
2,763.00 |
2,786.00 |
0.0M |
| 2025-01-30 |
2,781.00 |
2,803.00 |
2,777.00 |
2,803.00 |
0.0M |
| 2025-01-29 |
2,818.00 |
2,823.00 |
2,791.00 |
2,791.00 |
0.0M |
| 2025-01-28 |
2,740.00 |
2,820.00 |
2,740.00 |
2,803.00 |
0.0M |
| 2025-01-27 |
2,778.00 |
2,781.00 |
2,753.00 |
2,770.00 |
0.0M |
| 2025-01-24 |
2,746.00 |
2,763.00 |
2,723.00 |
2,752.00 |
0.0M |
| 2025-01-23 |
2,752.00 |
2,752.00 |
2,715.00 |
2,737.00 |
0.0M |
| 2025-01-22 |
2,737.00 |
2,774.00 |
2,730.00 |
2,752.00 |
0.0M |
| 2025-01-21 |
2,800.00 |
2,800.00 |
2,686.00 |
2,729.00 |
0.0M |
| 2025-01-20 |
2,751.00 |
2,786.00 |
2,751.00 |
2,786.00 |
0.0M |
| 2025-01-17 |
2,769.00 |
2,774.00 |
2,736.00 |
2,743.00 |
0.0M |
| 2025-01-16 |
2,776.00 |
2,875.00 |
2,761.00 |
2,761.00 |
0.0M |
| 2025-01-15 |
2,686.00 |
2,808.00 |
2,686.00 |
2,775.00 |
0.0M |
| 2025-01-14 |
2,686.00 |
2,723.00 |
2,679.00 |
2,686.00 |
0.0M |
| 2025-01-10 |
2,683.00 |
2,709.00 |
2,683.00 |
2,691.00 |
0.0M |
| 2025-01-09 |
2,711.00 |
2,711.00 |
2,683.00 |
2,683.00 |
0.0M |
| 2025-01-08 |
2,717.00 |
2,726.00 |
2,687.00 |
2,717.00 |
0.0M |
| 2025-01-07 |
2,762.00 |
2,762.00 |
2,702.00 |
2,717.00 |
0.0M |
| 2025-01-06 |
2,798.00 |
2,814.00 |
2,730.00 |
2,730.00 |
0.0M |