888.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 873.00 | 874.00 | 865.00 | 871.00 | 18.9K |
| 09:05 | 870.00 | 878.00 | 870.00 | 870.00 | 5.0K |
| 09:10 | 867.00 | 869.00 | 866.00 | 869.00 | 3.0K |
| 09:15 | 869.00 | 873.00 | 869.00 | 870.00 | 1.3K |
| 09:20 | 872.00 | 874.00 | 872.00 | 874.00 | 1.0K |
| 09:25 | 872.00 | 872.00 | 872.00 | 872.00 | 0.5K |
| 09:30 | 873.00 | 874.00 | 873.00 | 874.00 | 0.3K |
| 09:35 | 875.00 | 877.00 | 872.00 | 877.00 | 2.2K |
| 09:40 | 878.00 | 882.00 | 877.00 | 880.00 | 1.9K |
| 09:45 | 878.00 | 878.00 | 878.00 | 878.00 | 0.4K |
| 09:55 | 878.00 | 878.00 | 878.00 | 878.00 | 0.2K |
| 10:00 | 881.00 | 881.00 | 878.00 | 880.00 | 1.6K |
| 10:05 | 880.00 | 880.00 | 880.00 | 880.00 | 0.1K |
| 10:10 | 879.00 | 879.00 | 875.00 | 875.00 | 0.8K |
| 10:15 | 877.00 | 878.00 | 877.00 | 878.00 | 0.2K |
| 10:20 | 877.00 | 877.00 | 875.00 | 877.00 | 1.1K |
| 10:25 | 877.00 | 877.00 | 877.00 | 877.00 | 0.6K |
| 10:35 | 875.00 | 877.00 | 875.00 | 877.00 | 0.6K |
| 10:40 | 878.00 | 878.00 | 877.00 | 877.00 | 0.2K |
| 10:45 | 879.00 | 880.00 | 879.00 | 880.00 | 1.1K |
| 10:50 | 880.00 | 880.00 | 879.00 | 879.00 | 0.3K |
| 10:55 | 878.00 | 878.00 | 877.00 | 877.00 | 3.3K |
| 11:00 | 875.00 | 877.00 | 875.00 | 877.00 | 0.4K |
| 11:05 | 877.00 | 878.00 | 877.00 | 878.00 | 0.6K |
| 11:10 | 879.00 | 880.00 | 879.00 | 880.00 | 0.3K |
| 11:15 | 876.00 | 880.00 | 876.00 | 880.00 | 0.8K |
| 11:20 | 879.00 | 882.00 | 879.00 | 881.00 | 3.2K |
| 11:25 | 880.00 | 880.00 | 880.00 | 880.00 | 0.3K |
| 12:30 | 883.00 | 888.00 | 883.00 | 887.00 | 4.5K |
| 12:35 | 886.00 | 886.00 | 886.00 | 886.00 | 0.2K |
| 12:40 | 885.00 | 887.00 | 885.00 | 885.00 | 1.0K |
| 12:45 | 884.00 | 887.00 | 882.00 | 883.00 | 6.1K |
| 12:50 | 885.00 | 887.00 | 883.00 | 887.00 | 1.8K |
| 12:55 | 887.00 | 894.00 | 885.00 | 892.00 | 9.5K |
| 13:00 | 892.00 | 893.00 | 887.00 | 888.00 | 2.2K |
| 13:05 | 888.00 | 888.00 | 888.00 | 888.00 | 0.4K |
| 13:10 | 888.00 | 888.00 | 885.00 | 885.00 | 0.9K |
| 13:15 | 885.00 | 885.00 | 885.00 | 885.00 | 0.4K |
| 13:25 | 885.00 | 885.00 | 885.00 | 885.00 | 0.1K |
| 13:30 | 885.00 | 885.00 | 885.00 | 885.00 | 0.2K |
| 13:40 | 886.00 | 886.00 | 886.00 | 886.00 | 0.2K |
| 13:50 | 887.00 | 887.00 | 887.00 | 887.00 | 0.4K |
| 14:00 | 888.00 | 890.00 | 888.00 | 888.00 | 0.7K |
| 14:05 | 890.00 | 893.00 | 890.00 | 890.00 | 3.1K |
| 14:10 | 890.00 | 890.00 | 889.00 | 889.00 | 0.4K |
| 14:15 | 891.00 | 891.00 | 889.00 | 889.00 | 0.4K |
| 14:20 | 887.00 | 887.00 | 885.00 | 887.00 | 3.1K |
| 14:25 | 888.00 | 889.00 | 888.00 | 888.00 | 0.7K |
| 14:30 | 886.00 | 886.00 | 886.00 | 886.00 | 0.1K |
| 14:35 | 886.00 | 886.00 | 886.00 | 886.00 | 0.2K |
| 14:40 | 886.00 | 887.00 | 886.00 | 887.00 | 1.3K |
| 14:45 | 887.00 | 887.00 | 887.00 | 887.00 | 0.2K |
| 14:50 | 887.00 | 887.00 | 887.00 | 887.00 | 0.4K |
| 14:55 | 886.00 | 886.00 | 886.00 | 886.00 | 0.1K |
| 15:00 | 886.00 | 886.00 | 886.00 | 886.00 | 0.5K |
| 15:05 | 886.00 | 887.00 | 884.00 | 885.00 | 1.2K |
| 15:10 | 885.00 | 885.00 | 885.00 | 885.00 | 0.5K |
| 15:15 | 884.00 | 886.00 | 884.00 | 885.00 | 2.1K |
| 15:20 | 884.00 | 885.00 | 881.00 | 881.00 | 2.2K |
| 15:30 | 888.00 | 888.00 | 888.00 | 888.00 | 4.4K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 873.00 | 894.00 | 861.00 | 888.00 | 0.1M |
| 2025-09-25 | 885.00 | 896.00 | 874.00 | 874.00 | 0.1M |
| 2025-09-24 | 904.00 | 904.00 | 858.00 | 877.00 | 0.2M |
| 2025-09-22 | 886.00 | 903.00 | 876.00 | 889.00 | 0.2M |
| 2025-09-19 | 890.00 | 896.00 | 859.00 | 881.00 | 0.2M |
| 2025-09-18 | 915.00 | 918.00 | 881.00 | 885.00 | 0.2M |
| 2025-09-17 | 900.00 | 915.00 | 891.00 | 906.00 | 0.3M |
| 2025-09-16 | 928.00 | 935.00 | 903.00 | 914.00 | 0.3M |
| 2025-09-12 | 1,000.00 | 1,000.00 | 930.00 | 934.00 | 0.5M |
| 2025-09-11 | 1,065.00 | 1,140.00 | 1,002.00 | 1,011.00 | 0.9M |
| 2025-09-10 | 1,061.00 | 1,087.00 | 1,014.00 | 1,050.00 | 0.8M |
| 2025-09-09 | 1,121.00 | 1,182.00 | 1,042.00 | 1,100.00 | 3.4M |
| 2025-09-08 | 1,005.00 | 1,121.00 | 991.00 | 1,121.00 | 2.8M |
| 2025-09-05 | 941.00 | 971.00 | 907.00 | 971.00 | 1.6M |
| 2025-09-04 | 838.00 | 838.00 | 807.00 | 821.00 | 0.2M |
| 2025-09-03 | 857.00 | 857.00 | 808.00 | 809.00 | 0.3M |
| 2025-09-02 | 918.00 | 945.00 | 851.00 | 864.00 | 0.4M |
| 2025-09-01 | 946.00 | 946.00 | 879.00 | 884.00 | 0.4M |
| 2025-08-29 | 948.00 | 1,013.00 | 937.00 | 943.00 | 0.9M |
| 2025-08-28 | 1,019.00 | 1,049.00 | 932.00 | 960.00 | 0.7M |
| 2025-08-27 | 1,045.00 | 1,249.00 | 992.00 | 1,013.00 | 7.5M |
| 2025-08-26 | 1,015.00 | 1,015.00 | 906.00 | 1,015.00 | 1.7M |
| 2025-08-25 | 827.00 | 877.00 | 822.00 | 865.00 | 0.4M |
| 2025-08-22 | 779.00 | 826.00 | 772.00 | 803.00 | 0.3M |
| 2025-08-21 | 788.00 | 788.00 | 770.00 | 777.00 | 0.1M |
| 2025-08-20 | 783.00 | 806.00 | 782.00 | 788.00 | 0.1M |
| 2025-08-19 | 794.00 | 809.00 | 781.00 | 793.00 | 0.1M |
| 2025-08-18 | 777.00 | 799.00 | 776.00 | 783.00 | 0.1M |
| 2025-08-15 | 781.00 | 800.00 | 778.00 | 784.00 | 0.1M |
| 2025-08-14 | 817.00 | 817.00 | 759.00 | 775.00 | 0.3M |
| 2025-08-13 | 796.00 | 814.00 | 784.00 | 814.00 | 0.2M |
| 2025-08-12 | 774.00 | 833.00 | 774.00 | 806.00 | 0.5M |
| 2025-08-08 | 818.00 | 839.00 | 771.00 | 785.00 | 0.7M |
| 2025-08-07 | 816.00 | 859.00 | 806.00 | 825.00 | 1.0M |
| 2025-08-06 | 924.00 | 1,022.00 | 843.00 | 846.00 | 7.3M |
| 2025-08-05 | 774.00 | 909.00 | 774.00 | 909.00 | 4.5M |
| 2025-08-04 | 750.00 | 784.00 | 733.00 | 759.00 | 1.8M |
| 2025-08-01 | 974.00 | 1,019.00 | 780.00 | 780.00 | 16.6M |
| 2025-07-31 | 727.00 | 869.00 | 698.00 | 869.00 | 23.6M |
| 2025-07-30 | 709.00 | 769.00 | 690.00 | 719.00 | 10.5M |
| 2025-07-29 | 570.00 | 669.00 | 565.00 | 669.00 | 1.3M |
| 2025-07-28 | 577.00 | 588.00 | 560.00 | 569.00 | 0.3M |
| 2025-07-25 | 546.00 | 595.00 | 533.00 | 552.00 | 0.8M |
| 2025-07-24 | 558.00 | 561.00 | 522.00 | 530.00 | 0.3M |
| 2025-07-23 | 542.00 | 616.00 | 525.00 | 561.00 | 1.3M |
| 2025-07-22 | 510.00 | 567.00 | 507.00 | 532.00 | 0.6M |
| 2025-07-18 | 490.00 | 495.00 | 486.00 | 487.00 | 0.0M |
| 2025-07-17 | 488.00 | 494.00 | 488.00 | 490.00 | 0.0M |
| 2025-07-16 | 487.00 | 493.00 | 485.00 | 487.00 | 0.0M |
| 2025-07-15 | 503.00 | 503.00 | 485.00 | 486.00 | 0.0M |
| 2025-07-14 | 498.00 | 504.00 | 494.00 | 501.00 | 0.0M |
| 2025-07-11 | 487.00 | 493.00 | 487.00 | 490.00 | 0.0M |
| 2025-07-10 | 490.00 | 490.00 | 480.00 | 487.00 | 0.0M |
| 2025-07-09 | 488.00 | 494.00 | 476.00 | 488.00 | 0.0M |
| 2025-07-08 | 482.00 | 488.00 | 476.00 | 482.00 | 0.0M |
| 2025-07-07 | 477.00 | 480.00 | 463.00 | 480.00 | 0.0M |
| 2025-07-04 | 479.00 | 482.00 | 463.00 | 469.00 | 0.0M |
| 2025-07-03 | 472.00 | 483.00 | 471.00 | 479.00 | 0.0M |
| 2025-07-02 | 497.00 | 498.00 | 473.00 | 473.00 | 0.0M |
| 2025-07-01 | 502.00 | 504.00 | 497.00 | 497.00 | 0.0M |
| 2025-06-30 | 511.00 | 511.00 | 496.00 | 505.00 | 0.0M |
| 2025-06-27 | 481.00 | 500.00 | 480.00 | 495.00 | 0.0M |
| 2025-06-26 | 483.00 | 488.00 | 470.00 | 481.00 | 0.0M |
| 2025-06-25 | 481.00 | 490.00 | 472.00 | 486.00 | 0.0M |
| 2025-06-24 | 474.00 | 488.00 | 471.00 | 482.00 | 0.0M |
| 2025-06-23 | 496.00 | 499.00 | 466.00 | 470.00 | 0.1M |
| 2025-06-20 | 504.00 | 518.00 | 491.00 | 491.00 | 0.0M |
| 2025-06-19 | 515.00 | 519.00 | 502.00 | 502.00 | 0.0M |
| 2025-06-18 | 494.00 | 511.00 | 494.00 | 511.00 | 0.0M |
| 2025-06-17 | 494.00 | 504.00 | 494.00 | 494.00 | 0.0M |
| 2025-06-16 | 499.00 | 508.00 | 493.00 | 494.00 | 0.0M |
| 2025-06-13 | 508.00 | 508.00 | 493.00 | 493.00 | 0.0M |
| 2025-06-12 | 496.00 | 508.00 | 496.00 | 508.00 | 0.0M |
| 2025-06-11 | 510.00 | 517.00 | 495.00 | 497.00 | 0.0M |
| 2025-06-10 | 519.00 | 523.00 | 509.00 | 510.00 | 0.0M |
| 2025-06-09 | 516.00 | 525.00 | 508.00 | 520.00 | 0.0M |
| 2025-06-06 | 496.00 | 532.00 | 496.00 | 516.00 | 0.1M |
| 2025-06-05 | 509.00 | 509.00 | 496.00 | 501.00 | 0.0M |
| 2025-06-04 | 496.00 | 509.00 | 489.00 | 509.00 | 0.1M |
| 2025-06-03 | 491.00 | 504.00 | 491.00 | 499.00 | 0.0M |
| 2025-06-02 | 493.00 | 503.00 | 489.00 | 490.00 | 0.1M |
| 2025-05-30 | 475.00 | 492.00 | 475.00 | 490.00 | 0.0M |
| 2025-05-29 | 462.00 | 478.00 | 462.00 | 468.00 | 0.0M |
| 2025-05-28 | 467.00 | 469.00 | 462.00 | 462.00 | 0.0M |
| 2025-05-27 | 460.00 | 469.00 | 460.00 | 463.00 | 0.0M |
| 2025-05-26 | 446.00 | 462.00 | 446.00 | 458.00 | 0.0M |
| 2025-05-23 | 456.00 | 466.00 | 446.00 | 446.00 | 0.0M |
| 2025-05-22 | 457.00 | 472.00 | 456.00 | 456.00 | 0.0M |
| 2025-05-21 | 460.00 | 471.00 | 456.00 | 465.00 | 0.0M |
| 2025-05-20 | 462.00 | 470.00 | 461.00 | 464.00 | 0.0M |
| 2025-05-19 | 451.00 | 473.00 | 450.00 | 466.00 | 0.0M |
| 2025-05-16 | 466.00 | 484.00 | 453.00 | 455.00 | 0.1M |
| 2025-05-15 | 463.00 | 467.00 | 455.00 | 465.00 | 0.0M |
| 2025-05-14 | 460.00 | 461.00 | 452.00 | 459.00 | 0.0M |
| 2025-05-13 | 462.00 | 464.00 | 454.00 | 455.00 | 0.0M |
| 2025-05-12 | 448.00 | 457.00 | 441.00 | 455.00 | 0.0M |
| 2025-05-09 | 432.00 | 450.00 | 432.00 | 445.00 | 0.0M |
| 2025-05-08 | 437.00 | 439.00 | 432.00 | 433.00 | 0.0M |
| 2025-05-07 | 429.00 | 439.00 | 429.00 | 437.00 | 0.0M |
| 2025-05-02 | 436.00 | 439.00 | 424.00 | 429.00 | 0.0M |
| 2025-05-01 | 437.00 | 441.00 | 433.00 | 436.00 | 0.0M |
| 2025-04-30 | 434.00 | 439.00 | 427.00 | 439.00 | 0.0M |
| 2025-04-28 | 427.00 | 438.00 | 426.00 | 426.00 | 0.0M |
| 2025-04-25 | 405.00 | 425.00 | 404.00 | 420.00 | 0.0M |
| 2025-04-24 | 405.00 | 410.00 | 398.00 | 398.00 | 0.0M |
| 2025-04-23 | 403.00 | 420.00 | 403.00 | 404.00 | 0.0M |
| 2025-04-22 | 398.00 | 405.00 | 394.00 | 402.00 | 0.0M |
| 2025-04-21 | 407.00 | 408.00 | 400.00 | 401.00 | 0.0M |
| 2025-04-18 | 394.00 | 408.00 | 394.00 | 404.00 | 0.0M |
| 2025-04-17 | 380.00 | 394.00 | 380.00 | 394.00 | 0.0M |
| 2025-04-16 | 398.00 | 398.00 | 386.00 | 386.00 | 0.0M |
| 2025-04-15 | 400.00 | 403.00 | 391.00 | 398.00 | 0.0M |
| 2025-04-14 | 399.00 | 415.00 | 389.00 | 396.00 | 0.0M |
| 2025-04-11 | 353.00 | 395.00 | 350.00 | 395.00 | 0.0M |
| 2025-04-10 | 359.00 | 374.00 | 355.00 | 373.00 | 0.0M |
| 2025-04-09 | 339.00 | 346.00 | 325.00 | 335.00 | 0.0M |
| 2025-04-08 | 324.00 | 356.00 | 324.00 | 354.00 | 0.1M |
| 2025-04-07 | 302.00 | 354.00 | 302.00 | 308.00 | 0.1M |
| 2025-04-04 | 390.00 | 394.00 | 351.00 | 374.00 | 0.1M |
| 2025-04-03 | 405.00 | 418.00 | 400.00 | 400.00 | 0.0M |
| 2025-04-02 | 437.00 | 437.00 | 416.00 | 421.00 | 0.0M |
| 2025-04-01 | 442.00 | 442.00 | 429.00 | 431.00 | 0.0M |
| 2025-03-31 | 442.00 | 444.00 | 434.00 | 434.00 | 0.0M |
| 2025-03-28 | 438.00 | 443.00 | 437.00 | 440.00 | 0.0M |
| 2025-03-27 | 437.00 | 441.00 | 432.00 | 438.00 | 0.0M |
| 2025-03-26 | 435.00 | 440.00 | 431.00 | 440.00 | 0.0M |
| 2025-03-25 | 433.00 | 440.00 | 432.00 | 438.00 | 0.0M |
| 2025-03-24 | 440.00 | 440.00 | 431.00 | 432.00 | 0.0M |
| 2025-03-21 | 445.00 | 451.00 | 438.00 | 446.00 | 0.0M |
| 2025-03-19 | 446.00 | 447.00 | 441.00 | 444.00 | 0.0M |
| 2025-03-18 | 435.00 | 447.00 | 431.00 | 443.00 | 0.0M |
| 2025-03-17 | 429.00 | 433.00 | 421.00 | 430.00 | 0.1M |
| 2025-03-14 | 416.00 | 423.00 | 412.00 | 423.00 | 0.0M |
| 2025-03-13 | 416.00 | 422.00 | 416.00 | 416.00 | 0.0M |
| 2025-03-12 | 412.00 | 420.00 | 409.00 | 414.00 | 0.0M |
| 2025-03-11 | 399.00 | 414.00 | 399.00 | 409.00 | 0.0M |
| 2025-03-10 | 414.00 | 414.00 | 400.00 | 410.00 | 0.1M |
| 2025-03-07 | 419.00 | 420.00 | 413.00 | 415.00 | 0.0M |
| 2025-03-06 | 418.00 | 430.00 | 418.00 | 422.00 | 0.0M |
| 2025-03-05 | 419.00 | 427.00 | 414.00 | 426.00 | 0.0M |
| 2025-03-04 | 430.00 | 435.00 | 414.00 | 421.00 | 0.1M |
| 2025-03-03 | 439.00 | 439.00 | 433.00 | 433.00 | 0.0M |
| 2025-02-28 | 448.00 | 448.00 | 431.00 | 439.00 | 0.0M |
| 2025-02-27 | 438.00 | 451.00 | 438.00 | 448.00 | 0.0M |
| 2025-02-26 | 440.00 | 441.00 | 429.00 | 436.00 | 0.0M |
| 2025-02-25 | 445.00 | 454.00 | 440.00 | 444.00 | 0.0M |
| 2025-02-21 | 461.00 | 461.00 | 445.00 | 447.00 | 0.0M |
| 2025-02-20 | 456.00 | 460.00 | 450.00 | 458.00 | 0.0M |
| 2025-02-19 | 460.00 | 462.00 | 451.00 | 456.00 | 0.0M |
| 2025-02-18 | 465.00 | 467.00 | 457.00 | 460.00 | 0.0M |
| 2025-02-17 | 459.00 | 462.00 | 452.00 | 462.00 | 0.0M |
| 2025-02-14 | 434.00 | 469.00 | 430.00 | 461.00 | 0.1M |
| 2025-02-13 | 504.00 | 506.00 | 495.00 | 500.00 | 0.0M |
| 2025-02-12 | 507.00 | 507.00 | 495.00 | 502.00 | 0.0M |
| 2025-02-10 | 500.00 | 508.00 | 500.00 | 506.00 | 0.0M |
| 2025-02-07 | 503.00 | 503.00 | 495.00 | 500.00 | 0.0M |
| 2025-02-06 | 493.00 | 503.00 | 493.00 | 498.00 | 0.0M |
| 2025-02-05 | 483.00 | 493.00 | 482.00 | 493.00 | 0.0M |
| 2025-02-04 | 484.00 | 484.00 | 479.00 | 480.00 | 0.0M |
| 2025-02-03 | 481.00 | 489.00 | 475.00 | 480.00 | 0.0M |
| 2025-01-31 | 494.00 | 494.00 | 480.00 | 481.00 | 0.0M |
| 2025-01-30 | 500.00 | 500.00 | 491.00 | 491.00 | 0.0M |
| 2025-01-29 | 499.00 | 504.00 | 494.00 | 498.00 | 0.0M |
| 2025-01-28 | 485.00 | 498.00 | 470.00 | 495.00 | 0.1M |
| 2025-01-27 | 486.00 | 486.00 | 480.00 | 482.00 | 0.0M |
| 2025-01-24 | 463.00 | 482.00 | 462.00 | 482.00 | 0.0M |
| 2025-01-23 | 469.00 | 473.00 | 460.00 | 462.00 | 0.0M |
| 2025-01-22 | 462.00 | 473.00 | 461.00 | 469.00 | 0.0M |
| 2025-01-21 | 467.00 | 469.00 | 462.00 | 465.00 | 0.0M |
| 2025-01-20 | 464.00 | 469.00 | 460.00 | 467.00 | 0.0M |
| 2025-01-17 | 465.00 | 470.00 | 454.00 | 460.00 | 0.0M |
| 2025-01-16 | 466.00 | 473.00 | 458.00 | 473.00 | 0.0M |
| 2025-01-15 | 468.00 | 486.00 | 460.00 | 469.00 | 0.1M |
| 2025-01-14 | 468.00 | 471.00 | 460.00 | 463.00 | 0.0M |
| 2025-01-10 | 472.00 | 478.00 | 470.00 | 473.00 | 0.0M |
| 2025-01-09 | 481.00 | 482.00 | 470.00 | 479.00 | 0.1M |
| 2025-01-08 | 490.00 | 495.00 | 481.00 | 482.00 | 0.1M |
| 2025-01-07 | 498.00 | 499.00 | 491.00 | 493.00 | 0.0M |
| 2025-01-06 | 508.00 | 508.00 | 496.00 | 498.00 | 0.0M |