885.49
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 | 876.83 | 879.31 | 876.83 | 879.25 | 308,659.5K |
| 09:05 | 879.46 | 881.80 | 878.75 | 880.20 | 216,180.6K |
| 09:10 | 880.25 | 880.60 | 876.70 | 876.77 | 226,320.6K |
| 09:15 | 876.99 | 878.05 | 873.24 | 873.24 | 182,763.7K |
| 09:20 | 872.72 | 874.43 | 871.37 | 871.89 | 201,949.2K |
| 09:25 | 872.07 | 873.62 | 871.08 | 873.13 | 205,656.8K |
| 09:30 | 873.03 | 874.30 | 872.77 | 873.97 | 195,312.1K |
| 09:35 | 874.06 | 874.67 | 872.66 | 873.32 | 140,375.1K |
| 09:40 | 873.60 | 874.31 | 872.11 | 873.05 | 151,708.7K |
| 09:45 | 873.34 | 874.45 | 872.40 | 873.50 | 210,739.1K |
| 09:50 | 873.19 | 874.05 | 872.30 | 873.28 | 183,251.5K |
| 09:55 | 872.92 | 874.28 | 871.88 | 874.28 | 271,340.9K |
| 10:00 | 873.87 | 876.87 | 873.87 | 875.80 | 125,090.8K |
| 10:05 | 876.06 | 877.13 | 875.23 | 876.52 | 114,192.7K |
| 10:10 | 876.34 | 878.19 | 876.07 | 877.63 | 114,989.8K |
| 10:15 | 877.58 | 877.58 | 875.58 | 875.58 | 83,366.9K |
| 10:20 | 875.83 | 878.90 | 874.99 | 878.90 | 76,065.5K |
| 10:25 | 878.85 | 879.67 | 877.18 | 877.18 | 55,644.4K |
| 10:30 | 877.19 | 878.06 | 876.14 | 876.52 | 77,493.4K |
| 10:35 | 876.49 | 877.27 | 875.69 | 876.29 | 75,564.6K |
| 10:40 | 876.52 | 877.89 | 876.11 | 877.51 | 66,891.9K |
| 10:45 | 877.47 | 877.84 | 876.45 | 877.84 | 45,824.9K |
| 10:50 | 877.94 | 877.94 | 876.17 | 877.04 | 56,108.4K |
| 10:55 | 876.19 | 877.19 | 875.77 | 876.62 | 385,522.8K |
| 11:00 | 875.90 | 876.79 | 875.35 | 875.78 | 31,708.5K |
| 11:05 | 875.86 | 877.12 | 874.81 | 876.07 | 128,657.7K |
| 11:10 | 876.13 | 877.78 | 875.75 | 876.84 | 23,534.8K |
| 11:15 | 877.38 | 877.40 | 875.54 | 876.15 | 14,152.2K |
| 11:20 | 876.33 | 877.26 | 875.63 | 876.83 | 21,381.0K |
| 11:25 | 876.88 | 877.92 | 876.16 | 877.31 | 16,725.2K |
| 11:30 | 876.87 | 877.98 | 875.94 | 877.21 | 20,576.4K |
| 11:35 | 877.34 | 877.78 | 875.96 | 876.87 | 13,773.3K |
| 11:40 | 877.13 | 877.57 | 875.44 | 876.62 | 21,350.1K |
| 11:45 | 876.66 | 878.10 | 876.24 | 877.03 | 17,514.5K |
| 11:50 | 877.07 | 878.24 | 876.60 | 877.44 | 17,581.7K |
| 11:55 | 877.43 | 877.80 | 876.35 | 877.57 | 209,259.3K |
| 13:30 | 877.89 | 877.89 | 876.35 | 877.23 | 53,606.6K |
| 13:35 | 877.17 | 878.52 | 876.83 | 877.92 | 33,813.9K |
| 13:40 | 878.61 | 878.70 | 876.92 | 878.34 | 40,645.2K |
| 13:45 | 878.29 | 878.70 | 876.59 | 877.93 | 35,612.3K |
| 13:50 | 877.94 | 878.22 | 876.07 | 876.78 | 24,671.7K |
| 13:55 | 876.80 | 878.06 | 875.85 | 876.64 | 33,589.7K |
| 14:00 | 876.24 | 877.08 | 874.26 | 876.23 | 23,607.2K |
| 14:05 | 876.12 | 876.79 | 874.98 | 876.39 | 26,544.2K |
| 14:10 | 876.12 | 876.52 | 874.68 | 875.62 | 32,425.7K |
| 14:15 | 875.86 | 877.40 | 874.01 | 877.04 | 18,286.1K |
| 14:20 | 876.71 | 877.67 | 876.26 | 876.78 | 15,068.9K |
| 14:25 | 876.77 | 877.16 | 874.88 | 875.81 | 22,441.2K |
| 14:30 | 876.08 | 876.77 | 875.18 | 876.40 | 23,811.0K |
| 14:35 | 876.38 | 876.81 | 875.89 | 876.31 | 13,313.3K |
| 14:40 | 876.40 | 878.06 | 875.60 | 877.50 | 31,897.6K |
| 14:45 | 877.49 | 878.36 | 877.02 | 877.61 | 16,305.5K |
| 14:50 | 877.97 | 879.28 | 877.10 | 879.16 | 25,137.8K |
| 14:55 | 876.47 | 877.04 | 875.64 | 875.83 | 120,783.4K |
| 15:00 | 875.83 | 876.79 | 874.56 | 876.02 | 11,297.7K |
| 15:05 | 875.83 | 876.71 | 874.54 | 874.91 | 12,393.4K |
| 15:10 | 875.18 | 875.57 | 873.42 | 875.44 | 19,406.3K |
| 15:15 | 875.43 | 876.16 | 874.27 | 875.46 | 17,057.4K |
| 15:20 | 876.24 | 876.85 | 874.77 | 875.39 | 15,969.1K |
| 15:25 | 875.84 | 875.84 | 873.91 | 875.01 | 21,369.7K |
| 15:30 | 874.89 | 875.85 | 873.49 | 874.33 | 15,176.9K |
| 15:35 | 873.99 | 874.70 | 873.09 | 874.26 | 44,948.0K |
| 15:40 | 874.22 | 874.59 | 871.34 | 872.73 | 48,874.2K |
| 15:45 | 873.00 | 873.07 | 870.66 | 871.88 | 56,240.0K |
| 16:00 | 872.02 | 872.02 | 872.02 | 872.02 | 120,834.3K |
| 16:35 | 872.02 | 872.02 | 872.02 | 872.02 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 880.48 | 889.56 | 875.42 | 885.49 | 4,389.0M |
| 2025-09-26 | 874.14 | 876.84 | 865.97 | 876.73 | 4,698.8M |
| 2025-09-25 | 876.16 | 881.99 | 870.66 | 872.02 | 5,282.4M |
| 2025-09-24 | 879.28 | 882.20 | 871.17 | 872.43 | 3,926.9M |
| 2025-09-23 | 873.21 | 877.95 | 867.84 | 876.58 | 3,494.6M |
| 2025-09-22 | 868.28 | 870.05 | 863.04 | 869.41 | 3,711.3M |
| 2025-09-19 | 872.08 | 875.03 | 861.74 | 866.52 | 3,592.7M |
| 2025-09-18 | 867.69 | 874.72 | 860.83 | 869.97 | 6,591.1M |
| 2025-09-17 | 865.07 | 865.80 | 857.38 | 863.92 | 2,593.7M |
| 2025-09-16 | 861.12 | 864.01 | 854.59 | 862.75 | 2,689.2M |
| 2025-09-15 | 842.45 | 857.71 | 840.81 | 857.30 | 3,404.6M |
| 2025-09-12 | 836.66 | 838.25 | 828.88 | 837.25 | 3,042.5M |
| 2025-09-11 | 837.11 | 840.02 | 828.14 | 830.48 | 4,424.8M |
| 2025-09-10 | 824.25 | 836.63 | 821.89 | 828.51 | 4,183.4M |
| 2025-09-09 | 814.16 | 823.35 | 799.95 | 819.66 | 3,855.7M |
| 2025-09-08 | 837.94 | 839.29 | 813.29 | 814.10 | 3,483.9M |
| 2025-09-04 | 808.12 | 836.68 | 801.10 | 834.78 | 4,980.1M |
| 2025-09-03 | 800.47 | 805.68 | 796.54 | 805.68 | 3,780.0M |
| 2025-09-02 | 789.88 | 800.48 | 789.46 | 795.58 | 6,084.9M |
| 2025-09-01 | 775.32 | 791.73 | 759.24 | 785.68 | 4,457.6M |
| 2025-08-29 | 817.44 | 817.44 | 781.18 | 796.35 | 4,516.0M |
| 2025-08-28 | 810.81 | 825.20 | 804.56 | 821.48 | 2,996.9M |
| 2025-08-27 | 816.92 | 818.32 | 807.56 | 808.80 | 5,604.4M |
| 2025-08-26 | 824.33 | 835.44 | 816.10 | 816.10 | 5,518.4M |
| 2025-08-25 | 817.51 | 826.13 | 817.15 | 820.70 | 4,021.0M |
| 2025-08-22 | 807.25 | 814.16 | 802.91 | 811.96 | 4,188.8M |
| 2025-08-21 | 809.13 | 810.57 | 800.92 | 803.82 | 5,073.4M |
| 2025-08-20 | 803.28 | 806.92 | 797.97 | 805.55 | 4,797.0M |
| 2025-08-19 | 807.66 | 809.56 | 795.87 | 800.55 | 4,707.3M |
| 2025-08-15 | 806.85 | 811.69 | 800.16 | 802.25 | 4,244.4M |
| 2025-08-14 | 803.31 | 807.44 | 800.11 | 803.83 | 3,871.0M |
| 2025-08-13 | 794.15 | 802.61 | 792.38 | 799.44 | 4,141.5M |
| 2025-08-12 | 791.21 | 795.79 | 790.55 | 790.55 | 2,949.8M |
| 2025-08-11 | 786.27 | 793.46 | 783.62 | 788.35 | 3,116.6M |
| 2025-08-08 | 799.04 | 804.71 | 779.47 | 783.26 | 2,642.7M |
| 2025-08-07 | 782.70 | 800.14 | 777.89 | 786.58 | 3,121.0M |
| 2025-08-06 | 774.90 | 784.46 | 766.98 | 781.80 | 5,462.7M |
| 2025-08-05 | 745.67 | 770.69 | 744.95 | 770.41 | 4,211.7M |
| 2025-08-04 | 737.71 | 745.79 | 733.45 | 742.75 | 2,688.3M |
| 2025-08-01 | 726.42 | 738.33 | 723.03 | 736.10 | 4,712.8M |
| 2025-07-31 | 725.32 | 731.67 | 722.33 | 724.83 | 3,834.7M |
| 2025-07-30 | 725.26 | 725.45 | 720.21 | 722.53 | 2,515.9M |
| 2025-07-29 | 720.59 | 722.33 | 715.31 | 722.33 | 3,533.5M |
| 2025-07-28 | 710.44 | 719.58 | 709.53 | 717.15 | 4,697.7M |
| 2025-07-25 | 708.69 | 710.21 | 704.39 | 707.79 | 3,873.9M |
| 2025-07-24 | 711.80 | 713.46 | 705.62 | 706.70 | 3,364.8M |
| 2025-07-23 | 703.53 | 709.52 | 697.08 | 709.30 | 2,161.1M |
| 2025-07-22 | 709.66 | 710.45 | 699.56 | 701.66 | 3,232.8M |
| 2025-07-21 | 706.12 | 710.10 | 703.89 | 707.69 | 3,938.8M |
| 2025-07-18 | 714.23 | 714.97 | 701.14 | 703.53 | 1,716.7M |
| 2025-07-17 | 713.93 | 715.83 | 709.09 | 712.25 | 1,818.8M |
| 2025-07-16 | 715.26 | 716.04 | 709.19 | 712.53 | 1,697.7M |
| 2025-07-15 | 717.72 | 717.75 | 706.55 | 713.10 | 1,776.6M |
| 2025-07-14 | 731.46 | 732.16 | 712.79 | 716.77 | 1,310.6M |
| 2025-07-11 | 733.27 | 733.66 | 727.40 | 729.73 | 1,149.1M |
| 2025-07-10 | 738.50 | 739.21 | 731.50 | 731.50 | 1,266.1M |
| 2025-07-09 | 731.90 | 737.52 | 727.39 | 737.07 | 1,697.6M |
| 2025-07-08 | 734.63 | 735.42 | 726.47 | 729.96 | 1,311.9M |
| 2025-07-07 | 728.92 | 743.51 | 726.95 | 732.12 | 1,256.7M |
| 2025-07-04 | 731.10 | 731.59 | 724.08 | 725.37 | 777.9M |
| 2025-07-03 | 729.99 | 732.52 | 725.36 | 728.56 | 1,486.1M |
| 2025-07-02 | 723.87 | 729.95 | 721.12 | 728.52 | 2,087.3M |
| 2025-07-01 | 721.05 | 731.23 | 721.05 | 722.72 | 1,534.0M |
| 2025-06-30 | 709.56 | 721.38 | 707.25 | 717.79 | 1,084.2M |
| 2025-06-26 | 704.19 | 707.74 | 700.51 | 702.60 | 1,152.0M |
| 2025-06-25 | 715.47 | 716.08 | 699.65 | 701.33 | 1,303.7M |
| 2025-06-24 | 692.60 | 711.31 | 692.60 | 709.41 | 1,233.4M |
| 2025-06-23 | 709.12 | 709.20 | 685.06 | 688.61 | 1,041.3M |
| 2025-06-20 | 716.59 | 716.81 | 706.99 | 712.56 | 980.6M |
| 2025-06-19 | 729.06 | 729.89 | 710.71 | 716.38 | 1,286.0M |
| 2025-06-18 | 739.47 | 741.49 | 724.93 | 727.59 | 884.9M |
| 2025-06-17 | 726.17 | 739.04 | 725.12 | 737.12 | 1,273.8M |
| 2025-06-16 | 734.86 | 735.45 | 724.28 | 724.66 | 973.5M |
| 2025-06-13 | 742.28 | 742.46 | 732.03 | 736.21 | 1,116.9M |
| 2025-06-12 | 743.67 | 746.31 | 738.46 | 741.48 | 1,798.9M |
| 2025-06-11 | 738.84 | 741.80 | 735.26 | 740.59 | 1,299.1M |
| 2025-06-10 | 737.04 | 743.18 | 735.99 | 737.02 | 1,314.4M |
| 2025-06-05 | 732.41 | 739.22 | 726.01 | 734.88 | 1,504.9M |
| 2025-06-04 | 723.24 | 733.62 | 722.33 | 729.94 | 1,999.9M |
| 2025-06-03 | 729.68 | 730.42 | 720.02 | 720.70 | 1,644.7M |
| 2025-06-02 | 735.68 | 736.21 | 723.27 | 727.68 | 1,113.8M |
| 2025-05-28 | 744.53 | 745.69 | 733.53 | 733.53 | 1,851.6M |
| 2025-05-27 | 740.58 | 744.66 | 738.39 | 743.01 | 1,325.2M |
| 2025-05-26 | 743.70 | 744.81 | 735.71 | 737.60 | 1,235.4M |
| 2025-05-23 | 752.27 | 753.22 | 740.48 | 742.39 | 1,189.6M |
| 2025-05-22 | 741.14 | 751.98 | 738.52 | 749.81 | 2,048.0M |
| 2025-05-21 | 734.54 | 742.35 | 731.04 | 740.52 | 1,907.1M |
| 2025-05-20 | 744.04 | 746.42 | 732.03 | 733.09 | 1,873.8M |
| 2025-05-19 | 740.37 | 744.56 | 738.29 | 742.32 | 1,751.7M |
| 2025-05-16 | 747.05 | 747.88 | 736.17 | 739.55 | 1,648.7M |
| 2025-05-15 | 745.60 | 748.09 | 741.07 | 743.41 | 1,756.2M |
| 2025-05-14 | 740.32 | 746.91 | 739.68 | 744.04 | 1,681.0M |
| 2025-05-09 | 744.11 | 747.79 | 736.18 | 738.04 | 1,455.0M |
| 2025-05-08 | 751.56 | 753.80 | 740.40 | 743.96 | 1,583.2M |
| 2025-05-07 | 748.19 | 752.95 | 746.06 | 751.49 | 1,854.1M |
| 2025-05-06 | 737.84 | 746.90 | 736.39 | 745.01 | 1,291.8M |
| 2025-05-05 | 727.12 | 735.65 | 725.55 | 735.65 | 1,691.6M |
| 2025-05-02 | 726.38 | 726.60 | 718.58 | 723.27 | 1,427.9M |
| 2025-04-30 | 722.95 | 727.37 | 717.41 | 723.86 | 2,077.1M |
| 2025-04-29 | 716.26 | 722.49 | 715.23 | 719.76 | 1,864.1M |
| 2025-04-28 | 709.87 | 715.43 | 709.27 | 713.44 | 1,796.9M |
| 2025-04-25 | 702.55 | 709.79 | 700.45 | 708.15 | 1,321.4M |
| 2025-04-24 | 706.15 | 708.67 | 698.02 | 702.11 | 1,178.5M |
| 2025-04-23 | 694.79 | 703.95 | 694.44 | 703.58 | 2,359.1M |
| 2025-04-22 | 685.71 | 693.42 | 682.51 | 691.79 | 1,276.5M |
| 2025-04-21 | 689.98 | 691.25 | 683.37 | 686.37 | 830.0M |
| 2025-04-17 | 692.61 | 693.80 | 687.24 | 688.39 | 1,061.9M |
| 2025-04-16 | 696.30 | 697.35 | 688.84 | 691.48 | 1,069.6M |
| 2025-04-15 | 694.30 | 697.18 | 690.67 | 692.50 | 1,258.5M |
| 2025-04-14 | 673.58 | 690.86 | 673.21 | 690.38 | 1,213.9M |
| 2025-04-11 | 670.92 | 673.59 | 665.82 | 669.90 | 995.5M |
| 2025-04-10 | 656.17 | 678.15 | 656.17 | 674.41 | 1,592.0M |
| 2025-04-09 | 643.93 | 654.30 | 633.33 | 635.60 | 1,120.2M |
| 2025-04-08 | 658.58 | 658.67 | 645.57 | 650.13 | 1,163.6M |
| 2025-03-27 | 711.45 | 714.32 | 702.36 | 713.02 | 947.8M |
| 2025-03-26 | 701.29 | 719.13 | 699.16 | 711.29 | 1,090.5M |
| 2025-03-25 | 696.15 | 703.77 | 691.95 | 696.97 | 1,410.3M |
| 2025-03-24 | 707.03 | 708.33 | 673.59 | 696.08 | 1,413.0M |
| 2025-03-21 | 740.30 | 741.15 | 703.04 | 707.79 | 2,493.3M |
| 2025-03-20 | 734.86 | 739.82 | 729.40 | 734.85 | 2,356.5M |
| 2025-03-19 | 734.24 | 734.83 | 725.14 | 730.77 | 1,434.9M |
| 2025-03-18 | 757.49 | 758.62 | 701.42 | 731.63 | 2,134.3M |
| 2025-03-17 | 767.94 | 779.97 | 751.00 | 754.76 | 1,548.1M |
| 2025-03-14 | 760.14 | 765.14 | 752.49 | 765.14 | 1,285.6M |
| 2025-03-13 | 760.86 | 762.25 | 753.34 | 760.06 | 2,421.4M |
| 2025-03-12 | 752.13 | 766.70 | 751.54 | 759.95 | 1,923.3M |
| 2025-03-11 | 774.78 | 774.99 | 748.58 | 753.80 | 2,257.7M |
| 2025-03-10 | 776.96 | 780.92 | 770.59 | 776.03 | 2,265.4M |
| 2025-03-07 | 775.94 | 780.76 | 771.03 | 772.94 | 993.1M |
| 2025-03-06 | 761.10 | 772.74 | 761.10 | 772.74 | 1,491.1M |
| 2025-03-05 | 751.34 | 760.38 | 749.93 | 757.66 | 1,280.8M |
| 2025-03-04 | 781.20 | 781.54 | 748.35 | 749.60 | 1,781.9M |
| 2025-03-03 | 775.47 | 784.59 | 770.90 | 779.86 | 1,727.8M |
| 2025-02-28 | 791.67 | 791.84 | 765.19 | 770.09 | 1,869.9M |
| 2025-02-27 | 798.11 | 803.89 | 785.40 | 796.56 | 1,432.5M |
| 2025-02-26 | 792.74 | 801.38 | 786.31 | 795.03 | 1,242.8M |
| 2025-02-25 | 820.80 | 823.28 | 789.70 | 791.46 | 1,827.9M |
| 2025-02-24 | 821.07 | 829.63 | 815.84 | 818.11 | 2,075.6M |
| 2025-02-21 | 822.66 | 827.65 | 817.77 | 818.24 | 1,390.1M |
| 2025-02-20 | 824.87 | 825.61 | 816.17 | 822.06 | 1,744.8M |
| 2025-02-19 | 824.75 | 831.30 | 820.23 | 822.97 | 2,115.1M |
| 2025-02-18 | 807.17 | 825.11 | 806.14 | 823.55 | 1,619.3M |
| 2025-02-17 | 806.69 | 808.29 | 801.72 | 805.22 | 1,361.0M |
| 2025-02-14 | 803.51 | 808.12 | 799.21 | 806.05 | 2,126.4M |
| 2025-02-13 | 798.11 | 803.06 | 792.90 | 803.06 | 1,236.6M |
| 2025-02-12 | 787.51 | 796.36 | 787.51 | 796.36 | 1,341.0M |
| 2025-02-11 | 788.64 | 793.99 | 785.10 | 786.46 | 1,623.9M |
| 2025-02-10 | 794.93 | 798.34 | 786.31 | 788.47 | 1,178.5M |
| 2025-02-07 | 801.31 | 801.33 | 785.25 | 794.40 | 1,866.5M |
| 2025-02-06 | 805.66 | 807.72 | 798.60 | 802.38 | 1,408.8M |
| 2025-02-05 | 812.47 | 812.51 | 800.86 | 802.58 | 1,228.8M |
| 2025-02-04 | 810.21 | 814.84 | 804.94 | 808.97 | 1,125.8M |
| 2025-02-03 | 820.03 | 820.43 | 804.44 | 808.19 | 1,094.0M |
| 2025-01-31 | 827.43 | 829.23 | 821.08 | 821.08 | 1,020.3M |
| 2025-01-30 | 831.16 | 833.28 | 825.11 | 827.07 | 1,536.0M |
| 2025-01-24 | 831.66 | 833.17 | 827.12 | 828.52 | 1,052.1M |
| 2025-01-23 | 832.06 | 835.61 | 829.27 | 830.46 | 1,412.4M |
| 2025-01-22 | 824.25 | 829.85 | 821.93 | 829.11 | 886.9M |
| 2025-01-21 | 826.92 | 829.74 | 816.98 | 819.22 | 1,411.0M |
| 2025-01-20 | 822.77 | 826.78 | 819.62 | 823.64 | 1,816.4M |
| 2025-01-17 | 803.26 | 821.09 | 799.45 | 818.18 | 2,179.8M |
| 2025-01-16 | 822.47 | 825.26 | 800.82 | 800.82 | 1,443.2M |
| 2025-01-15 | 808.84 | 818.95 | 808.73 | 817.05 | 2,051.1M |
| 2025-01-14 | 806.67 | 812.11 | 806.23 | 806.67 | 1,777.5M |
| 2025-01-13 | 809.71 | 811.90 | 804.19 | 804.20 | 1,204.9M |
| 2025-01-10 | 805.43 | 812.31 | 805.40 | 808.91 | 805.5M |
| 2025-01-09 | 813.18 | 813.32 | 804.75 | 804.75 | 1,073.8M |
| 2025-01-08 | 817.37 | 818.50 | 810.13 | 812.21 | 1,136.0M |
| 2025-01-07 | 822.49 | 824.09 | 814.25 | 817.18 | 1,256.2M |
| 2025-01-06 | 820.42 | 823.94 | 816.79 | 820.71 | 1,081.5M |
| 2025-01-03 | 826.62 | 827.22 | 815.69 | 818.81 | 848.4M |
| 2025-01-02 | 834.80 | 835.70 | 821.14 | 825.07 | 1,217.7M |