| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
6,389.50 |
6,389.50 |
6,389.50 |
6,389.50 |
0.0K |
| 09:40 |
6,392.50 |
6,392.50 |
6,377.60 |
6,377.60 |
0.0K |
| 09:45 |
6,376.05 |
6,376.05 |
6,376.05 |
6,376.05 |
0.0K |
| 10:05 |
6,376.15 |
6,376.15 |
6,376.15 |
6,376.15 |
0.0K |
| 10:30 |
6,389.00 |
6,389.00 |
6,389.00 |
6,389.00 |
0.0K |
| 10:40 |
6,380.75 |
6,380.75 |
6,380.75 |
6,380.75 |
0.0K |
| 11:00 |
6,376.15 |
6,376.15 |
6,376.15 |
6,376.15 |
0.0K |
| 11:20 |
6,376.15 |
6,376.15 |
6,376.15 |
6,376.15 |
0.0K |
| 11:30 |
6,371.10 |
6,371.10 |
6,371.10 |
6,371.10 |
0.0K |
| 11:40 |
6,365.00 |
6,365.00 |
6,365.00 |
6,365.00 |
0.0K |
| 12:05 |
6,365.00 |
6,365.00 |
6,365.00 |
6,365.00 |
0.0K |
| 12:10 |
6,411.90 |
6,411.90 |
6,390.60 |
6,390.60 |
0.0K |
| 12:35 |
6,494.00 |
6,494.00 |
6,494.00 |
6,494.00 |
0.0K |
| 13:15 |
6,478.25 |
6,478.25 |
6,478.25 |
6,478.25 |
0.0K |
| 13:50 |
6,467.80 |
6,467.80 |
6,467.80 |
6,467.80 |
0.0K |
| 14:55 |
6,464.10 |
6,464.10 |
6,464.10 |
6,464.10 |
0.0K |
| 15:00 |
6,451.60 |
6,451.60 |
6,451.60 |
6,451.60 |
0.0K |
| 15:10 |
6,464.25 |
6,464.25 |
6,464.25 |
6,464.25 |
0.0K |
| 15:15 |
6,476.40 |
6,476.40 |
6,476.40 |
6,476.40 |
0.0K |
| 15:20 |
6,476.40 |
6,476.40 |
6,449.20 |
6,449.20 |
0.0K |
| 15:25 |
6,455.95 |
6,455.95 |
6,455.95 |
6,455.95 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
6,455.95 |
6,460.00 |
6,349.10 |
6,416.70 |
0.0M |
| 2025-09-26 |
6,389.50 |
6,494.00 |
6,365.00 |
6,455.95 |
0.0M |
| 2025-09-25 |
6,560.00 |
6,560.00 |
6,465.00 |
6,500.95 |
0.0M |
| 2025-09-24 |
6,617.50 |
6,637.20 |
6,562.35 |
6,581.35 |
0.0M |
| 2025-09-23 |
6,661.50 |
6,981.95 |
6,578.80 |
6,692.15 |
0.0M |
| 2025-09-22 |
6,311.15 |
6,658.15 |
6,311.15 |
6,638.35 |
0.0M |
| 2025-09-19 |
6,634.50 |
6,663.40 |
6,604.90 |
6,649.25 |
0.0M |
| 2025-09-18 |
6,689.00 |
6,752.00 |
6,550.50 |
6,555.20 |
0.0M |
| 2025-09-17 |
6,717.00 |
6,740.00 |
6,612.65 |
6,615.75 |
0.0M |
| 2025-09-16 |
6,534.50 |
6,743.50 |
6,534.50 |
6,721.20 |
0.0M |
| 2025-09-15 |
6,468.00 |
6,583.70 |
6,455.00 |
6,538.90 |
0.0M |
| 2025-09-12 |
6,353.50 |
6,469.25 |
6,353.50 |
6,452.35 |
0.0M |
| 2025-09-11 |
6,373.75 |
6,420.00 |
6,322.45 |
6,329.20 |
0.0M |
| 2025-09-10 |
6,121.40 |
6,360.00 |
6,121.40 |
6,309.35 |
0.0M |
| 2025-09-09 |
6,401.00 |
6,401.00 |
6,258.00 |
6,258.00 |
0.0M |
| 2025-09-08 |
6,273.50 |
6,304.50 |
6,223.85 |
6,300.50 |
0.0M |
| 2025-09-05 |
6,259.00 |
6,327.00 |
6,244.60 |
6,297.35 |
0.0M |
| 2025-09-04 |
6,335.00 |
6,379.45 |
6,263.10 |
6,282.50 |
0.0M |
| 2025-09-03 |
6,400.00 |
6,420.85 |
6,311.25 |
6,371.00 |
0.0M |
| 2025-09-02 |
6,287.50 |
6,400.00 |
6,287.50 |
6,399.90 |
0.0M |
| 2025-09-01 |
6,243.50 |
6,283.70 |
6,237.60 |
6,240.60 |
0.0M |
| 2025-08-29 |
6,250.00 |
6,285.40 |
6,212.30 |
6,248.80 |
0.0M |
| 2025-08-28 |
6,262.00 |
6,287.20 |
6,250.00 |
6,259.45 |
0.0M |
| 2025-08-26 |
6,326.60 |
6,326.60 |
6,221.45 |
6,251.60 |
0.0M |
| 2025-08-25 |
6,309.50 |
6,392.60 |
6,301.60 |
6,326.60 |
0.0M |
| 2025-08-22 |
6,335.45 |
6,335.45 |
6,225.45 |
6,248.85 |
0.0M |
| 2025-08-21 |
6,318.10 |
6,353.25 |
6,296.20 |
6,310.15 |
0.0M |
| 2025-08-20 |
6,549.95 |
6,549.95 |
6,217.10 |
6,318.10 |
0.0M |
| 2025-08-19 |
6,182.50 |
6,363.25 |
6,182.50 |
6,266.40 |
0.0M |
| 2025-08-18 |
6,262.00 |
6,262.00 |
6,106.70 |
6,151.20 |
0.0M |
| 2025-08-14 |
6,154.50 |
6,172.55 |
6,100.00 |
6,112.55 |
0.0M |
| 2025-08-13 |
6,100.00 |
6,204.50 |
6,087.00 |
6,183.50 |
0.0M |
| 2025-08-12 |
6,105.50 |
6,114.55 |
6,070.00 |
6,101.85 |
0.0M |
| 2025-08-11 |
6,098.00 |
6,124.95 |
6,075.90 |
6,121.65 |
0.0M |
| 2025-08-08 |
6,120.00 |
6,223.90 |
6,095.15 |
6,151.90 |
0.0M |
| 2025-08-07 |
6,253.50 |
6,274.75 |
6,007.00 |
6,164.00 |
0.0M |
| 2025-08-06 |
6,190.00 |
6,334.00 |
6,130.50 |
6,321.25 |
0.0M |
| 2025-08-05 |
6,257.30 |
6,312.95 |
6,180.60 |
6,216.25 |
0.0M |
| 2025-08-04 |
6,434.50 |
6,445.00 |
6,177.00 |
6,257.30 |
0.0M |
| 2025-08-01 |
6,651.00 |
6,726.55 |
6,444.00 |
6,476.70 |
0.0M |
| 2025-07-31 |
6,555.75 |
6,747.00 |
6,458.85 |
6,598.00 |
0.0M |
| 2025-07-30 |
6,581.00 |
6,590.00 |
6,531.00 |
6,555.85 |
0.0M |
| 2025-07-29 |
6,599.00 |
6,599.00 |
6,453.60 |
6,542.95 |
0.0M |
| 2025-07-28 |
6,550.05 |
6,680.15 |
6,550.00 |
6,567.45 |
0.0M |
| 2025-07-25 |
6,740.00 |
6,834.65 |
6,670.45 |
6,714.55 |
0.0M |
| 2025-07-24 |
6,802.95 |
6,859.40 |
6,679.05 |
6,727.95 |
0.0M |
| 2025-07-23 |
6,989.95 |
6,989.95 |
6,723.50 |
6,778.35 |
0.0M |
| 2025-07-22 |
6,692.00 |
6,801.75 |
6,665.65 |
6,771.40 |
0.0M |
| 2025-07-21 |
6,754.75 |
6,814.10 |
6,710.00 |
6,778.05 |
0.0M |
| 2025-07-18 |
6,900.25 |
6,900.25 |
6,705.05 |
6,721.15 |
0.0M |
| 2025-07-17 |
6,850.05 |
6,971.50 |
6,826.70 |
6,865.95 |
0.0M |
| 2025-07-16 |
7,045.00 |
7,135.35 |
6,943.55 |
6,965.00 |
0.0M |
| 2025-07-15 |
6,821.05 |
7,093.00 |
6,821.05 |
7,012.80 |
0.0M |
| 2025-07-14 |
6,889.05 |
6,984.45 |
6,851.70 |
6,958.85 |
0.0M |
| 2025-07-11 |
6,794.50 |
6,908.00 |
6,782.90 |
6,889.05 |
0.0M |
| 2025-07-10 |
6,785.00 |
6,795.00 |
6,747.10 |
6,752.05 |
0.0M |
| 2025-07-09 |
6,811.50 |
6,857.00 |
6,745.50 |
6,834.15 |
0.0M |
| 2025-07-08 |
6,830.00 |
6,835.00 |
6,742.50 |
6,795.30 |
0.0M |
| 2025-07-07 |
6,825.00 |
6,879.85 |
6,762.75 |
6,776.70 |
0.0M |
| 2025-07-04 |
6,991.35 |
6,991.35 |
6,780.90 |
6,828.40 |
0.0M |
| 2025-07-03 |
6,791.25 |
6,974.10 |
6,750.00 |
6,889.95 |
0.1M |
| 2025-07-02 |
6,800.00 |
6,847.40 |
6,753.75 |
6,788.90 |
0.0M |
| 2025-07-01 |
6,779.90 |
6,885.00 |
6,762.30 |
6,788.75 |
0.0M |
| 2025-06-30 |
6,848.50 |
6,970.50 |
6,682.60 |
6,773.90 |
0.0M |
| 2025-06-27 |
6,713.50 |
6,763.00 |
6,677.55 |
6,710.85 |
0.0M |
| 2025-06-26 |
6,747.00 |
6,849.45 |
6,643.00 |
6,680.85 |
0.0M |
| 2025-06-25 |
6,786.05 |
6,808.50 |
6,712.45 |
6,732.60 |
0.0M |
| 2025-06-24 |
6,849.90 |
6,849.90 |
6,685.00 |
6,685.85 |
0.0M |
| 2025-06-23 |
6,512.70 |
6,737.00 |
6,512.70 |
6,643.10 |
0.0M |
| 2025-06-20 |
6,703.00 |
6,703.00 |
6,682.70 |
6,682.70 |
0.0M |
| 2025-06-19 |
6,703.50 |
6,713.15 |
6,599.05 |
6,608.50 |
0.0M |
| 2025-06-18 |
6,600.05 |
6,849.00 |
6,600.05 |
6,707.70 |
0.0M |
| 2025-06-17 |
6,620.05 |
6,865.95 |
6,620.05 |
6,819.20 |
0.0M |
| 2025-06-16 |
6,827.95 |
6,827.95 |
6,646.30 |
6,710.65 |
0.0M |
| 2025-06-13 |
6,658.15 |
6,806.00 |
6,608.05 |
6,736.75 |
0.0M |
| 2025-06-12 |
6,670.00 |
6,805.00 |
6,643.00 |
6,658.15 |
0.1M |
| 2025-06-11 |
6,572.85 |
6,695.10 |
6,572.00 |
6,643.45 |
0.0M |
| 2025-06-10 |
6,757.95 |
6,757.95 |
6,568.00 |
6,596.70 |
0.0M |
| 2025-06-09 |
6,571.05 |
6,755.50 |
6,571.05 |
6,683.25 |
0.0M |
| 2025-06-06 |
6,552.50 |
6,673.35 |
6,552.50 |
6,576.80 |
0.0M |
| 2025-06-05 |
6,550.00 |
6,622.20 |
6,496.10 |
6,511.10 |
0.0M |
| 2025-06-04 |
6,516.90 |
6,584.45 |
6,510.50 |
6,575.85 |
0.0M |
| 2025-06-03 |
6,807.50 |
6,807.50 |
6,583.35 |
6,596.25 |
0.0M |
| 2025-06-02 |
6,798.00 |
6,798.00 |
6,736.55 |
6,744.60 |
0.0M |
| 2025-05-30 |
6,789.95 |
6,878.00 |
6,700.10 |
6,734.80 |
0.0M |
| 2025-05-29 |
6,555.90 |
6,720.00 |
6,498.50 |
6,534.60 |
0.0M |
| 2025-05-28 |
6,501.00 |
6,521.50 |
6,410.75 |
6,413.85 |
0.0M |
| 2025-05-27 |
6,321.05 |
6,584.60 |
6,321.05 |
6,502.05 |
0.0M |
| 2025-05-26 |
6,122.10 |
6,528.90 |
6,122.10 |
6,490.85 |
0.0M |
| 2025-05-23 |
6,350.00 |
6,353.05 |
6,293.05 |
6,299.15 |
0.0M |
| 2025-05-22 |
6,347.50 |
6,378.50 |
6,347.50 |
6,356.00 |
0.0M |
| 2025-05-21 |
6,151.05 |
6,402.70 |
6,151.05 |
6,330.80 |
0.0M |
| 2025-05-20 |
6,200.00 |
6,567.00 |
6,200.00 |
6,340.50 |
0.0M |
| 2025-05-19 |
6,121.50 |
6,291.45 |
6,121.50 |
6,205.15 |
0.0M |
| 2025-05-16 |
6,097.00 |
6,199.00 |
6,096.50 |
6,121.40 |
0.0M |
| 2025-05-15 |
5,900.05 |
6,135.65 |
5,900.05 |
6,083.05 |
0.0M |
| 2025-05-14 |
5,985.00 |
6,038.90 |
5,980.15 |
6,000.20 |
0.0M |
| 2025-05-13 |
5,917.00 |
6,040.00 |
5,904.25 |
5,984.00 |
0.0M |
| 2025-05-12 |
5,884.05 |
5,915.95 |
5,840.00 |
5,886.00 |
0.0M |
| 2025-05-09 |
5,780.00 |
5,836.45 |
5,623.20 |
5,702.05 |
0.0M |
| 2025-05-08 |
5,898.95 |
5,939.15 |
5,836.00 |
5,849.70 |
0.0M |
| 2025-05-07 |
5,850.00 |
5,850.00 |
5,734.05 |
5,822.50 |
0.0M |
| 2025-05-06 |
6,043.80 |
6,043.80 |
5,843.00 |
5,852.50 |
0.0M |
| 2025-05-05 |
5,829.90 |
5,859.95 |
5,792.60 |
5,811.15 |
0.0M |
| 2025-05-02 |
5,614.00 |
5,843.50 |
5,614.00 |
5,831.10 |
0.0M |
| 2025-04-30 |
5,511.05 |
5,630.00 |
5,511.00 |
5,558.40 |
0.0M |
| 2025-04-29 |
5,749.10 |
5,765.00 |
5,600.20 |
5,626.05 |
0.0M |
| 2025-04-28 |
5,668.35 |
5,765.00 |
5,668.35 |
5,732.10 |
0.0M |
| 2025-04-25 |
5,748.65 |
5,801.65 |
5,687.30 |
5,775.60 |
0.0M |
| 2025-04-24 |
5,830.00 |
5,878.25 |
5,830.00 |
5,859.15 |
0.0M |
| 2025-04-23 |
5,775.70 |
5,801.25 |
5,683.00 |
5,764.45 |
0.0M |
| 2025-04-22 |
5,710.50 |
5,894.25 |
5,710.50 |
5,775.70 |
0.0M |
| 2025-04-21 |
5,662.10 |
5,666.75 |
5,579.90 |
5,649.55 |
0.0M |
| 2025-04-17 |
5,699.90 |
5,830.00 |
5,569.05 |
5,596.35 |
0.0M |
| 2025-04-16 |
5,570.35 |
5,659.50 |
5,534.05 |
5,647.50 |
0.0M |
| 2025-04-15 |
5,410.00 |
5,530.95 |
5,360.50 |
5,503.95 |
0.0M |
| 2025-04-11 |
5,320.50 |
5,421.50 |
5,272.25 |
5,288.70 |
0.0M |
| 2025-04-09 |
5,275.10 |
5,438.10 |
5,194.20 |
5,198.50 |
0.0M |
| 2025-04-08 |
5,341.15 |
5,377.15 |
5,243.00 |
5,350.60 |
0.0M |
| 2025-04-07 |
5,141.10 |
5,306.80 |
5,105.90 |
5,270.70 |
0.0M |
| 2025-04-04 |
5,570.85 |
5,570.85 |
5,375.10 |
5,395.15 |
0.0M |
| 2025-04-03 |
5,515.00 |
5,570.85 |
5,469.75 |
5,563.85 |
0.0M |
| 2025-04-02 |
5,494.00 |
5,591.50 |
5,494.00 |
5,533.95 |
0.0M |
| 2025-04-01 |
5,470.15 |
5,654.30 |
5,470.15 |
5,591.50 |
0.0M |
| 2025-03-28 |
5,530.80 |
5,555.00 |
5,508.80 |
5,523.30 |
0.0M |
| 2025-03-27 |
5,596.25 |
5,623.15 |
5,469.05 |
5,471.00 |
0.0M |
| 2025-03-26 |
5,603.90 |
5,664.70 |
5,543.15 |
5,635.30 |
0.0M |
| 2025-03-25 |
5,802.95 |
5,802.95 |
5,553.40 |
5,662.05 |
0.0M |
| 2025-03-24 |
5,999.90 |
5,999.90 |
5,547.40 |
5,556.20 |
0.0M |
| 2025-03-21 |
5,642.45 |
5,855.75 |
5,575.65 |
5,609.10 |
0.0M |
| 2025-03-20 |
5,639.40 |
5,650.00 |
5,578.60 |
5,649.30 |
0.0M |
| 2025-03-19 |
5,544.05 |
5,601.60 |
5,442.80 |
5,569.10 |
0.0M |
| 2025-03-18 |
5,459.50 |
5,474.05 |
5,402.50 |
5,435.05 |
0.0M |
| 2025-03-17 |
5,479.50 |
5,502.40 |
5,362.65 |
5,391.45 |
0.0M |
| 2025-03-13 |
5,457.25 |
5,480.25 |
5,293.80 |
5,479.65 |
0.0M |
| 2025-03-12 |
5,408.50 |
5,440.15 |
5,324.60 |
5,382.85 |
0.0M |
| 2025-03-11 |
5,299.10 |
5,461.40 |
5,284.60 |
5,450.00 |
0.0M |
| 2025-03-10 |
5,944.95 |
5,944.95 |
5,286.20 |
5,354.90 |
0.0M |
| 2025-03-07 |
5,443.30 |
5,567.95 |
5,434.15 |
5,567.95 |
0.0M |
| 2025-03-06 |
5,375.00 |
5,484.65 |
5,341.05 |
5,410.75 |
0.0M |
| 2025-03-05 |
5,205.00 |
5,302.70 |
5,085.90 |
5,226.00 |
0.0M |
| 2025-03-04 |
5,353.00 |
5,353.00 |
5,243.50 |
5,342.45 |
0.0M |
| 2025-03-03 |
5,290.60 |
5,294.10 |
5,101.00 |
5,188.35 |
0.0M |
| 2025-02-28 |
5,325.00 |
5,368.75 |
5,277.15 |
5,299.60 |
0.0M |
| 2025-02-27 |
5,520.00 |
5,530.30 |
5,331.05 |
5,360.05 |
0.0M |
| 2025-02-25 |
5,697.40 |
5,709.65 |
5,531.85 |
5,537.25 |
0.0M |
| 2025-02-24 |
5,787.45 |
5,787.45 |
5,598.50 |
5,632.35 |
0.0M |
| 2025-02-21 |
5,800.00 |
5,845.45 |
5,717.35 |
5,788.40 |
0.0M |
| 2025-02-20 |
5,882.45 |
5,941.45 |
5,801.35 |
5,810.50 |
0.0M |
| 2025-02-19 |
5,557.50 |
5,977.30 |
5,547.85 |
5,964.65 |
0.0M |
| 2025-02-18 |
5,581.05 |
5,651.35 |
5,545.40 |
5,557.50 |
0.0M |
| 2025-02-17 |
5,788.30 |
5,788.30 |
5,625.55 |
5,675.90 |
0.0M |
| 2025-02-14 |
5,971.00 |
5,983.85 |
5,745.95 |
5,799.05 |
0.0M |
| 2025-02-13 |
6,286.50 |
6,313.90 |
5,939.35 |
5,987.65 |
0.0M |
| 2025-02-12 |
6,101.00 |
6,319.90 |
6,037.85 |
6,285.10 |
0.0M |
| 2025-02-11 |
6,089.60 |
6,585.00 |
5,872.85 |
6,363.30 |
0.0M |
| 2025-02-10 |
6,190.00 |
6,244.45 |
6,061.05 |
6,089.60 |
0.0M |
| 2025-02-07 |
6,317.95 |
6,332.40 |
6,202.40 |
6,281.70 |
0.0M |
| 2025-02-06 |
6,280.00 |
6,431.75 |
6,113.60 |
6,371.10 |
0.0M |
| 2025-02-05 |
6,255.35 |
6,370.10 |
6,250.10 |
6,353.40 |
0.0M |
| 2025-02-04 |
6,305.30 |
6,305.30 |
6,243.70 |
6,243.70 |
0.0M |
| 2025-02-03 |
6,255.15 |
6,388.00 |
6,232.45 |
6,274.40 |
0.0M |
| 2025-02-01 |
6,229.40 |
6,274.05 |
6,180.00 |
6,256.55 |
0.0M |
| 2025-01-31 |
6,200.20 |
6,270.85 |
6,190.00 |
6,225.50 |
0.0M |
| 2025-01-30 |
6,125.05 |
6,306.25 |
6,125.05 |
6,258.00 |
0.0M |
| 2025-01-29 |
5,974.15 |
6,418.80 |
5,971.50 |
6,326.25 |
0.0M |
| 2025-01-28 |
5,937.95 |
5,976.30 |
5,859.75 |
5,961.75 |
0.0M |
| 2025-01-27 |
6,016.50 |
6,079.75 |
5,867.35 |
6,063.40 |
0.0M |
| 2025-01-24 |
6,082.15 |
6,147.95 |
5,977.10 |
6,056.85 |
0.0M |
| 2025-01-23 |
6,065.95 |
6,151.00 |
6,042.00 |
6,082.55 |
0.0M |
| 2025-01-22 |
6,050.00 |
6,098.35 |
5,986.65 |
6,034.75 |
0.0M |
| 2025-01-21 |
6,200.00 |
6,200.00 |
6,065.90 |
6,118.25 |
0.0M |
| 2025-01-20 |
6,156.10 |
6,183.50 |
6,113.60 |
6,147.90 |
0.0M |
| 2025-01-17 |
6,206.25 |
6,256.80 |
6,136.60 |
6,235.00 |
0.0M |
| 2025-01-16 |
6,399.60 |
6,464.00 |
6,200.05 |
6,261.25 |
0.0M |
| 2025-01-15 |
6,153.75 |
6,203.40 |
6,063.80 |
6,144.25 |
0.0M |
| 2025-01-14 |
6,014.85 |
6,124.50 |
5,962.15 |
6,124.20 |
0.0M |
| 2025-01-13 |
6,060.90 |
6,060.90 |
5,911.00 |
6,006.80 |
0.0M |
| 2025-01-10 |
6,281.95 |
6,281.95 |
5,987.05 |
6,004.05 |
0.0M |
| 2025-01-09 |
6,048.15 |
6,212.30 |
6,024.85 |
6,187.75 |
0.0M |
| 2025-01-08 |
6,135.00 |
6,135.00 |
5,986.05 |
6,002.85 |
0.0M |
| 2025-01-07 |
6,130.25 |
6,154.70 |
6,033.45 |
6,087.10 |
0.0M |
| 2025-01-06 |
6,320.00 |
6,320.00 |
6,042.00 |
6,079.90 |
0.0M |
| 2025-01-03 |
6,444.35 |
6,449.80 |
6,298.15 |
6,301.20 |
0.0M |
| 2025-01-02 |
6,557.00 |
6,700.00 |
6,347.00 |
6,370.95 |
0.0M |
| 2025-01-01 |
6,413.25 |
6,497.05 |
6,331.45 |
6,458.00 |
0.0M |