729.00
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 | 772.00 | 788.00 | 772.00 | 788.00 | 27.9K |
| 09:05 | 787.00 | 787.00 | 774.00 | 776.00 | 8.3K |
| 09:10 | 775.00 | 775.00 | 755.00 | 759.00 | 50.2K |
| 09:15 | 759.00 | 761.00 | 757.00 | 758.00 | 4.3K |
| 09:20 | 760.00 | 768.00 | 758.00 | 759.00 | 7.1K |
| 09:25 | 760.00 | 765.00 | 760.00 | 762.00 | 5.9K |
| 09:30 | 764.00 | 771.00 | 763.00 | 763.00 | 16.7K |
| 09:35 | 765.00 | 774.00 | 765.00 | 770.00 | 8.2K |
| 09:40 | 771.00 | 773.00 | 768.00 | 768.00 | 2.7K |
| 09:45 | 768.00 | 771.00 | 768.00 | 770.00 | 1.1K |
| 09:50 | 770.00 | 773.00 | 768.00 | 773.00 | 5.0K |
| 09:55 | 773.00 | 774.00 | 773.00 | 774.00 | 0.7K |
| 10:00 | 774.00 | 785.00 | 774.00 | 779.00 | 18.8K |
| 10:05 | 779.00 | 780.00 | 774.00 | 775.00 | 1.7K |
| 10:10 | 777.00 | 781.00 | 773.00 | 780.00 | 6.3K |
| 10:15 | 779.00 | 779.00 | 771.00 | 771.00 | 2.6K |
| 10:20 | 771.00 | 774.00 | 771.00 | 772.00 | 2.0K |
| 10:25 | 772.00 | 772.00 | 771.00 | 771.00 | 0.9K |
| 10:30 | 770.00 | 774.00 | 769.00 | 774.00 | 2.4K |
| 10:35 | 771.00 | 779.00 | 771.00 | 773.00 | 6.2K |
| 10:40 | 774.00 | 774.00 | 774.00 | 774.00 | 0.1K |
| 10:45 | 774.00 | 774.00 | 772.00 | 772.00 | 0.7K |
| 10:50 | 771.00 | 771.00 | 769.00 | 770.00 | 2.0K |
| 10:55 | 769.00 | 772.00 | 769.00 | 770.00 | 3.1K |
| 11:00 | 769.00 | 769.00 | 766.00 | 768.00 | 8.5K |
| 11:05 | 766.00 | 767.00 | 765.00 | 766.00 | 1.4K |
| 11:10 | 766.00 | 766.00 | 766.00 | 766.00 | 1.4K |
| 11:15 | 765.00 | 765.00 | 764.00 | 764.00 | 1.7K |
| 11:20 | 763.00 | 764.00 | 762.00 | 762.00 | 2.8K |
| 11:25 | 763.00 | 764.00 | 761.00 | 761.00 | 1.3K |
| 11:30 | 761.00 | 761.00 | 761.00 | 761.00 | 0.3K |
| 12:30 | 759.00 | 760.00 | 745.00 | 746.00 | 40.8K |
| 12:35 | 746.00 | 748.00 | 745.00 | 747.00 | 8.8K |
| 12:40 | 748.00 | 750.00 | 743.00 | 743.00 | 11.4K |
| 12:45 | 742.00 | 752.00 | 742.00 | 750.00 | 4.2K |
| 12:50 | 752.00 | 758.00 | 750.00 | 755.00 | 10.8K |
| 12:55 | 756.00 | 759.00 | 756.00 | 759.00 | 1.8K |
| 13:00 | 763.00 | 763.00 | 755.00 | 756.00 | 4.1K |
| 13:05 | 756.00 | 756.00 | 752.00 | 752.00 | 1.6K |
| 13:10 | 753.00 | 753.00 | 751.00 | 752.00 | 2.5K |
| 13:15 | 752.00 | 754.00 | 752.00 | 754.00 | 1.2K |
| 13:20 | 754.00 | 754.00 | 754.00 | 754.00 | 0.4K |
| 13:25 | 752.00 | 752.00 | 750.00 | 750.00 | 3.7K |
| 13:30 | 750.00 | 751.00 | 750.00 | 750.00 | 0.8K |
| 13:35 | 750.00 | 755.00 | 749.00 | 755.00 | 3.0K |
| 13:40 | 755.00 | 765.00 | 755.00 | 761.00 | 7.5K |
| 13:45 | 764.00 | 765.00 | 760.00 | 760.00 | 2.2K |
| 13:50 | 761.00 | 765.00 | 761.00 | 764.00 | 1.7K |
| 13:55 | 762.00 | 764.00 | 760.00 | 760.00 | 4.3K |
| 14:00 | 758.00 | 758.00 | 756.00 | 757.00 | 3.9K |
| 14:05 | 757.00 | 757.00 | 750.00 | 750.00 | 10.6K |
| 14:10 | 750.00 | 750.00 | 745.00 | 745.00 | 7.6K |
| 14:15 | 745.00 | 747.00 | 745.00 | 747.00 | 1.0K |
| 14:20 | 747.00 | 747.00 | 747.00 | 747.00 | 1.2K |
| 14:25 | 746.00 | 748.00 | 746.00 | 748.00 | 1.0K |
| 14:30 | 747.00 | 747.00 | 746.00 | 747.00 | 1.9K |
| 14:35 | 746.00 | 747.00 | 745.00 | 746.00 | 4.2K |
| 14:40 | 746.00 | 746.00 | 744.00 | 745.00 | 1.5K |
| 14:45 | 743.00 | 745.00 | 743.00 | 743.00 | 4.0K |
| 14:50 | 742.00 | 743.00 | 738.00 | 740.00 | 17.8K |
| 14:55 | 741.00 | 741.00 | 737.00 | 741.00 | 7.5K |
| 15:00 | 740.00 | 740.00 | 737.00 | 737.00 | 5.2K |
| 15:05 | 736.00 | 736.00 | 730.00 | 734.00 | 17.5K |
| 15:10 | 733.00 | 734.00 | 731.00 | 731.00 | 5.3K |
| 15:15 | 731.00 | 733.00 | 730.00 | 733.00 | 11.6K |
| 15:20 | 733.00 | 736.00 | 730.00 | 730.00 | 7.3K |
| 15:30 | 729.00 | 729.00 | 729.00 | 729.00 | 31.7K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 776.00 | 790.00 | 729.00 | 729.00 | 0.5M |
| 2025-09-25 | 841.00 | 871.00 | 777.00 | 784.00 | 0.8M |
| 2025-09-24 | 796.00 | 888.00 | 752.00 | 886.00 | 1.2M |
| 2025-09-22 | 789.00 | 832.00 | 780.00 | 789.00 | 0.8M |
| 2025-09-19 | 741.00 | 800.00 | 728.00 | 789.00 | 1.8M |
| 2025-09-18 | 805.00 | 820.00 | 738.00 | 756.00 | 0.8M |
| 2025-09-17 | 793.00 | 801.00 | 740.00 | 775.00 | 0.6M |
| 2025-09-16 | 742.00 | 812.00 | 723.00 | 789.00 | 0.7M |
| 2025-09-12 | 897.00 | 897.00 | 733.00 | 734.00 | 1.3M |
| 2025-09-11 | 875.00 | 902.00 | 865.00 | 883.00 | 0.5M |
| 2025-09-10 | 855.00 | 899.00 | 853.00 | 888.00 | 0.5M |
| 2025-09-09 | 885.00 | 913.00 | 835.00 | 862.00 | 0.6M |
| 2025-09-08 | 887.00 | 919.00 | 856.00 | 888.00 | 0.9M |
| 2025-09-05 | 866.00 | 932.00 | 827.00 | 932.00 | 1.6M |
| 2025-09-04 | 851.00 | 915.00 | 818.00 | 875.00 | 2.6M |
| 2025-09-03 | 890.00 | 921.00 | 800.00 | 825.00 | 2.0M |
| 2025-09-02 | 1,000.00 | 1,010.00 | 918.00 | 920.00 | 1.5M |
| 2025-09-01 | 1,080.00 | 1,126.00 | 995.00 | 1,001.00 | 2.1M |
| 2025-08-29 | 1,129.00 | 1,244.00 | 989.00 | 1,060.00 | 8.7M |
| 2025-08-28 | 1,111.00 | 1,440.00 | 1,080.00 | 1,249.00 | 17.2M |
| 2025-08-27 | 1,141.00 | 1,141.00 | 1,051.00 | 1,141.00 | 6.6M |
| 2025-08-26 | 1,017.00 | 1,340.00 | 909.00 | 991.00 | 16.0M |
| 2025-08-25 | 1,047.00 | 1,047.00 | 928.00 | 1,047.00 | 0.9M |
| 2025-08-22 | 897.00 | 897.00 | 897.00 | 897.00 | 0.1M |
| 2025-08-21 | 715.00 | 747.00 | 691.00 | 747.00 | 3.7M |
| 2025-08-20 | 594.00 | 647.00 | 589.00 | 647.00 | 3.8M |
| 2025-08-19 | 475.00 | 547.00 | 452.00 | 547.00 | 0.7M |
| 2025-08-18 | 488.00 | 512.00 | 467.00 | 467.00 | 2.7M |
| 2025-08-15 | 444.00 | 445.00 | 430.00 | 432.00 | 0.1M |
| 2025-08-14 | 439.00 | 444.00 | 429.00 | 440.00 | 0.2M |
| 2025-08-13 | 446.00 | 450.00 | 428.00 | 438.00 | 0.2M |
| 2025-08-12 | 453.00 | 467.00 | 439.00 | 441.00 | 0.4M |
| 2025-08-08 | 471.00 | 478.00 | 460.00 | 465.00 | 0.2M |
| 2025-08-07 | 467.00 | 483.00 | 464.00 | 479.00 | 0.3M |
| 2025-08-06 | 472.00 | 475.00 | 462.00 | 474.00 | 0.1M |
| 2025-08-05 | 466.00 | 471.00 | 452.00 | 466.00 | 0.1M |
| 2025-08-04 | 450.00 | 470.00 | 450.00 | 463.00 | 0.2M |
| 2025-08-01 | 478.00 | 481.00 | 455.00 | 462.00 | 0.3M |
| 2025-07-31 | 481.00 | 488.00 | 475.00 | 482.00 | 0.2M |
| 2025-07-30 | 480.00 | 489.00 | 471.00 | 479.00 | 0.3M |
| 2025-07-29 | 497.00 | 505.00 | 478.00 | 484.00 | 0.8M |
| 2025-07-28 | 485.00 | 529.00 | 477.00 | 503.00 | 1.2M |
| 2025-07-25 | 489.00 | 506.00 | 473.00 | 485.00 | 0.6M |
| 2025-07-24 | 505.00 | 516.00 | 487.00 | 491.00 | 0.5M |
| 2025-07-23 | 503.00 | 514.00 | 495.00 | 506.00 | 0.5M |
| 2025-07-22 | 520.00 | 534.00 | 489.00 | 502.00 | 0.9M |
| 2025-07-18 | 599.00 | 614.00 | 520.00 | 520.00 | 3.1M |
| 2025-07-17 | 550.00 | 644.00 | 544.00 | 603.00 | 6.1M |
| 2025-07-16 | 510.00 | 575.00 | 460.00 | 544.00 | 3.6M |
| 2025-07-15 | 566.00 | 595.00 | 503.00 | 530.00 | 2.6M |
| 2025-07-14 | 607.00 | 625.00 | 553.00 | 574.00 | 3.4M |
| 2025-07-11 | 499.00 | 577.00 | 492.00 | 577.00 | 4.1M |
| 2025-07-10 | 497.00 | 525.00 | 481.00 | 497.00 | 1.5M |
| 2025-07-09 | 475.00 | 496.00 | 463.00 | 494.00 | 0.8M |
| 2025-07-08 | 459.00 | 493.00 | 459.00 | 483.00 | 1.0M |
| 2025-07-07 | 433.00 | 489.00 | 429.00 | 464.00 | 2.4M |
| 2025-07-04 | 413.00 | 430.00 | 409.00 | 413.00 | 0.5M |
| 2025-07-03 | 417.00 | 420.00 | 404.00 | 412.00 | 0.6M |
| 2025-07-02 | 415.00 | 421.00 | 402.00 | 410.00 | 0.6M |
| 2025-07-01 | 457.00 | 465.00 | 418.00 | 420.00 | 1.0M |
| 2025-06-30 | 481.00 | 502.00 | 452.00 | 454.00 | 2.0M |
| 2025-06-27 | 464.00 | 523.00 | 443.00 | 489.00 | 4.9M |
| 2025-06-26 | 407.00 | 482.00 | 402.00 | 472.00 | 5.2M |
| 2025-06-25 | 420.00 | 422.00 | 386.00 | 402.00 | 1.9M |
| 2025-06-24 | 414.00 | 472.00 | 413.00 | 466.00 | 3.2M |
| 2025-06-23 | 408.00 | 425.00 | 404.00 | 406.00 | 1.0M |
| 2025-06-20 | 461.00 | 481.00 | 416.00 | 416.00 | 1.5M |
| 2025-06-19 | 504.00 | 524.00 | 441.00 | 445.00 | 4.1M |
| 2025-06-18 | 510.00 | 548.00 | 485.00 | 500.00 | 7.3M |
| 2025-06-17 | 385.00 | 468.00 | 385.00 | 468.00 | 3.9M |
| 2025-06-16 | 379.00 | 395.00 | 379.00 | 388.00 | 0.3M |
| 2025-06-13 | 392.00 | 393.00 | 371.00 | 379.00 | 0.3M |
| 2025-06-12 | 377.00 | 392.00 | 377.00 | 390.00 | 0.3M |
| 2025-06-11 | 372.00 | 384.00 | 369.00 | 376.00 | 0.1M |
| 2025-06-10 | 372.00 | 384.00 | 371.00 | 371.00 | 0.3M |
| 2025-06-09 | 383.00 | 388.00 | 359.00 | 369.00 | 0.6M |
| 2025-06-06 | 363.00 | 366.00 | 357.00 | 360.00 | 0.2M |
| 2025-06-05 | 366.00 | 369.00 | 363.00 | 363.00 | 0.0M |
| 2025-06-04 | 369.00 | 369.00 | 362.00 | 366.00 | 0.1M |
| 2025-06-03 | 367.00 | 368.00 | 361.00 | 364.00 | 0.1M |
| 2025-06-02 | 378.00 | 381.00 | 366.00 | 367.00 | 0.3M |
| 2025-05-30 | 387.00 | 395.00 | 379.00 | 381.00 | 0.3M |
| 2025-05-29 | 399.00 | 403.00 | 386.00 | 387.00 | 0.2M |
| 2025-05-28 | 390.00 | 405.00 | 385.00 | 399.00 | 0.4M |
| 2025-05-27 | 380.00 | 395.00 | 376.00 | 386.00 | 0.4M |
| 2025-05-26 | 389.00 | 396.00 | 373.00 | 381.00 | 0.4M |
| 2025-05-23 | 395.00 | 398.00 | 370.00 | 383.00 | 1.2M |
| 2025-05-22 | 389.00 | 420.00 | 384.00 | 411.00 | 1.3M |
| 2025-05-21 | 382.00 | 398.00 | 382.00 | 389.00 | 0.1M |
| 2025-05-20 | 398.00 | 404.00 | 382.00 | 382.00 | 0.3M |
| 2025-05-19 | 392.00 | 403.00 | 392.00 | 397.00 | 0.2M |
| 2025-05-16 | 377.00 | 407.00 | 374.00 | 400.00 | 0.5M |
| 2025-05-15 | 384.00 | 390.00 | 378.00 | 382.00 | 0.1M |
| 2025-05-14 | 378.00 | 389.00 | 377.00 | 384.00 | 0.2M |
| 2025-05-13 | 385.00 | 386.00 | 377.00 | 378.00 | 0.1M |
| 2025-05-12 | 373.00 | 384.00 | 371.00 | 381.00 | 0.2M |
| 2025-05-09 | 370.00 | 379.00 | 369.00 | 374.00 | 0.2M |
| 2025-05-08 | 361.00 | 371.00 | 361.00 | 365.00 | 0.3M |
| 2025-05-07 | 371.00 | 376.00 | 360.00 | 367.00 | 0.3M |
| 2025-05-02 | 410.00 | 418.00 | 363.00 | 363.00 | 1.5M |
| 2025-05-01 | 405.00 | 435.00 | 400.00 | 409.00 | 1.3M |
| 2025-04-30 | 395.00 | 410.00 | 390.00 | 403.00 | 0.4M |
| 2025-04-28 | 390.00 | 403.00 | 390.00 | 397.00 | 0.2M |
| 2025-04-25 | 397.00 | 398.00 | 387.00 | 388.00 | 0.2M |
| 2025-04-24 | 407.00 | 408.00 | 399.00 | 399.00 | 0.2M |
| 2025-04-23 | 418.00 | 420.00 | 402.00 | 407.00 | 0.3M |
| 2025-04-22 | 423.00 | 423.00 | 406.00 | 410.00 | 0.3M |
| 2025-04-21 | 434.00 | 454.00 | 413.00 | 415.00 | 0.7M |
| 2025-04-18 | 441.00 | 445.00 | 423.00 | 436.00 | 1.2M |
| 2025-04-17 | 411.00 | 419.00 | 405.00 | 410.00 | 0.3M |
| 2025-04-16 | 420.00 | 454.00 | 394.00 | 403.00 | 1.4M |
| 2025-04-15 | 424.00 | 430.00 | 415.00 | 415.00 | 0.1M |
| 2025-04-14 | 430.00 | 433.00 | 421.00 | 421.00 | 0.1M |
| 2025-04-11 | 407.00 | 431.00 | 405.00 | 424.00 | 0.3M |
| 2025-04-10 | 429.00 | 435.00 | 410.00 | 423.00 | 0.4M |
| 2025-04-09 | 402.00 | 411.00 | 375.00 | 389.00 | 0.4M |
| 2025-04-08 | 405.00 | 418.00 | 403.00 | 410.00 | 0.5M |
| 2025-04-07 | 389.00 | 405.00 | 380.00 | 383.00 | 0.6M |
| 2025-04-04 | 444.00 | 444.00 | 400.00 | 415.00 | 0.7M |
| 2025-04-03 | 445.00 | 466.00 | 421.00 | 440.00 | 0.9M |
| 2025-04-02 | 499.00 | 500.00 | 457.00 | 461.00 | 0.8M |
| 2025-04-01 | 518.00 | 518.00 | 475.00 | 475.00 | 0.6M |
| 2025-03-31 | 498.00 | 505.00 | 482.00 | 496.00 | 0.5M |
| 2025-03-28 | 522.00 | 532.00 | 498.00 | 508.00 | 0.9M |
| 2025-03-27 | 559.00 | 560.00 | 511.00 | 526.00 | 0.8M |
| 2025-03-26 | 619.00 | 638.00 | 537.00 | 559.00 | 2.2M |
| 2025-03-25 | 661.00 | 683.00 | 608.00 | 624.00 | 3.3M |
| 2025-03-24 | 550.00 | 651.00 | 545.00 | 651.00 | 3.6M |
| 2025-03-21 | 563.00 | 611.00 | 541.00 | 551.00 | 2.2M |
| 2025-03-19 | 660.00 | 727.00 | 563.00 | 572.00 | 3.6M |
| 2025-03-18 | 746.00 | 789.00 | 647.00 | 663.00 | 3.1M |
| 2025-03-17 | 646.00 | 761.00 | 641.00 | 731.00 | 5.8M |
| 2025-03-14 | 661.00 | 661.00 | 562.00 | 661.00 | 7.5M |
| 2025-03-13 | 522.00 | 561.00 | 505.00 | 561.00 | 2.5M |
| 2025-03-12 | 560.00 | 618.00 | 481.00 | 481.00 | 10.2M |
| 2025-03-11 | 482.00 | 530.00 | 480.00 | 530.00 | 5.4M |
| 2025-03-10 | 410.00 | 481.00 | 389.00 | 450.00 | 6.0M |
| 2025-03-07 | 375.00 | 455.00 | 368.00 | 401.00 | 9.8M |
| 2025-03-06 | 354.00 | 427.00 | 343.00 | 383.00 | 15.6M |
| 2025-03-05 | 308.00 | 365.00 | 307.00 | 347.00 | 2.5M |
| 2025-03-04 | 312.00 | 315.00 | 307.00 | 310.00 | 0.2M |
| 2025-03-03 | 314.00 | 321.00 | 314.00 | 318.00 | 0.1M |
| 2025-02-28 | 315.00 | 315.00 | 306.00 | 306.00 | 0.1M |
| 2025-02-27 | 315.00 | 321.00 | 314.00 | 315.00 | 0.1M |
| 2025-02-26 | 321.00 | 324.00 | 315.00 | 317.00 | 0.1M |
| 2025-02-25 | 326.00 | 329.00 | 322.00 | 324.00 | 0.1M |
| 2025-02-21 | 340.00 | 343.00 | 331.00 | 334.00 | 0.1M |
| 2025-02-20 | 340.00 | 342.00 | 333.00 | 338.00 | 0.1M |
| 2025-02-19 | 342.00 | 346.00 | 338.00 | 338.00 | 0.1M |
| 2025-02-18 | 342.00 | 349.00 | 339.00 | 342.00 | 0.2M |
| 2025-02-17 | 332.00 | 360.00 | 330.00 | 345.00 | 0.4M |
| 2025-02-14 | 345.00 | 351.00 | 341.00 | 348.00 | 0.2M |
| 2025-02-13 | 345.00 | 352.00 | 342.00 | 344.00 | 0.3M |
| 2025-02-12 | 333.00 | 347.00 | 332.00 | 345.00 | 0.3M |
| 2025-02-10 | 321.00 | 338.00 | 321.00 | 336.00 | 0.4M |
| 2025-02-07 | 314.00 | 321.00 | 314.00 | 318.00 | 0.1M |
| 2025-02-06 | 321.00 | 325.00 | 308.00 | 315.00 | 0.7M |
| 2025-02-05 | 316.00 | 334.00 | 310.00 | 313.00 | 2.7M |
| 2025-02-04 | 297.00 | 304.00 | 297.00 | 303.00 | 0.1M |
| 2025-02-03 | 295.00 | 300.00 | 291.00 | 297.00 | 0.1M |
| 2025-01-31 | 311.00 | 311.00 | 298.00 | 298.00 | 0.2M |
| 2025-01-30 | 318.00 | 318.00 | 309.00 | 310.00 | 0.1M |
| 2025-01-29 | 326.00 | 327.00 | 314.00 | 318.00 | 0.2M |
| 2025-01-28 | 325.00 | 331.00 | 323.00 | 327.00 | 0.1M |
| 2025-01-27 | 320.00 | 332.00 | 317.00 | 326.00 | 0.3M |
| 2025-01-24 | 312.00 | 318.00 | 310.00 | 318.00 | 0.2M |
| 2025-01-23 | 313.00 | 316.00 | 307.00 | 310.00 | 0.3M |
| 2025-01-22 | 320.00 | 327.00 | 311.00 | 313.00 | 0.5M |
| 2025-01-21 | 333.00 | 334.00 | 310.00 | 316.00 | 1.2M |
| 2025-01-20 | 325.00 | 384.00 | 323.00 | 341.00 | 3.9M |
| 2025-01-17 | 321.00 | 324.00 | 318.00 | 323.00 | 0.0M |
| 2025-01-16 | 320.00 | 325.00 | 320.00 | 321.00 | 0.0M |
| 2025-01-15 | 322.00 | 325.00 | 318.00 | 318.00 | 0.1M |
| 2025-01-14 | 329.00 | 329.00 | 320.00 | 320.00 | 0.1M |
| 2025-01-10 | 328.00 | 334.00 | 328.00 | 332.00 | 0.0M |
| 2025-01-09 | 331.00 | 335.00 | 325.00 | 328.00 | 0.1M |
| 2025-01-08 | 340.00 | 340.00 | 331.00 | 331.00 | 0.1M |
| 2025-01-07 | 340.00 | 346.00 | 335.00 | 340.00 | 0.2M |
| 2025-01-06 | 337.00 | 342.00 | 336.00 | 340.00 | 0.1M |