570.00
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 490.00 | 490.00 | 484.00 | 484.00 | 86.8K |
| 09:05 | 484.00 | 486.00 | 484.00 | 486.00 | 45.6K |
| 09:10 | 488.00 | 492.00 | 488.00 | 492.00 | 47.2K |
| 09:15 | 494.00 | 494.00 | 494.00 | 494.00 | 71.8K |
| 09:20 | 494.00 | 494.00 | 490.00 | 490.00 | 48.9K |
| 09:25 | 490.00 | 490.00 | 486.00 | 490.00 | 52.3K |
| 09:30 | 490.00 | 490.00 | 488.00 | 488.00 | 128.8K |
| 09:35 | 488.00 | 492.00 | 488.00 | 490.00 | 18.4K |
| 09:40 | 492.00 | 492.00 | 490.00 | 490.00 | 61.8K |
| 09:45 | 490.00 | 494.00 | 490.00 | 490.00 | 101.6K |
| 09:50 | 490.00 | 490.00 | 490.00 | 490.00 | 55.0K |
| 09:55 | 492.00 | 492.00 | 488.00 | 488.00 | 230.0K |
| 10:00 | 488.00 | 488.00 | 488.00 | 488.00 | 35.0K |
| 10:05 | 488.00 | 488.00 | 486.00 | 488.00 | 69.9K |
| 10:10 | 488.00 | 488.00 | 488.00 | 488.00 | 15.0K |
| 10:15 | 490.00 | 490.00 | 488.00 | 488.00 | 40.3K |
| 10:20 | 488.00 | 490.00 | 488.00 | 490.00 | 59.3K |
| 10:35 | 490.00 | 490.00 | 488.00 | 488.00 | 13.3K |
| 10:40 | 488.00 | 490.00 | 488.00 | 490.00 | 32.0K |
| 10:45 | 490.00 | 490.00 | 490.00 | 490.00 | 0.3K |
| 10:50 | 490.00 | 490.00 | 490.00 | 490.00 | 30.4K |
| 10:55 | 488.00 | 490.00 | 488.00 | 490.00 | 3.8K |
| 11:00 | 488.00 | 488.00 | 488.00 | 488.00 | 0.1K |
| 11:05 | 490.00 | 490.00 | 488.00 | 490.00 | 61.0K |
| 11:10 | 490.00 | 490.00 | 488.00 | 488.00 | 82.4K |
| 11:15 | 492.00 | 492.00 | 490.00 | 490.00 | 3.7K |
| 11:20 | 488.00 | 492.00 | 486.00 | 492.00 | 202.2K |
| 11:25 | 486.00 | 488.00 | 486.00 | 488.00 | 3.8K |
| 14:00 | 490.00 | 492.00 | 490.00 | 492.00 | 40.3K |
| 14:05 | 494.00 | 496.00 | 494.00 | 496.00 | 102.3K |
| 14:10 | 496.00 | 496.00 | 496.00 | 496.00 | 43.9K |
| 14:15 | 494.00 | 494.00 | 492.00 | 494.00 | 40.9K |
| 14:20 | 492.00 | 496.00 | 492.00 | 494.00 | 70.6K |
| 14:25 | 494.00 | 494.00 | 494.00 | 494.00 | 32.9K |
| 14:30 | 492.00 | 492.00 | 492.00 | 492.00 | 2.8K |
| 14:35 | 492.00 | 496.00 | 492.00 | 496.00 | 11.8K |
| 14:40 | 494.00 | 494.00 | 492.00 | 494.00 | 9.9K |
| 14:45 | 492.00 | 500.00 | 492.00 | 494.00 | 296.1K |
| 14:50 | 494.00 | 496.00 | 494.00 | 494.00 | 63.1K |
| 14:55 | 496.00 | 496.00 | 494.00 | 496.00 | 11.2K |
| 15:00 | 496.00 | 498.00 | 494.00 | 496.00 | 57.6K |
| 15:05 | 496.00 | 496.00 | 494.00 | 494.00 | 77.0K |
| 15:10 | 494.00 | 494.00 | 494.00 | 494.00 | 10.4K |
| 15:15 | 496.00 | 496.00 | 496.00 | 496.00 | 7.9K |
| 15:20 | 496.00 | 496.00 | 494.00 | 494.00 | 54.8K |
| 15:25 | 494.00 | 496.00 | 494.00 | 494.00 | 84.2K |
| 15:30 | 494.00 | 505.00 | 494.00 | 505.00 | 425.7K |
| 15:35 | 505.00 | 505.00 | 500.00 | 500.00 | 125.0K |
| 15:40 | 505.00 | 505.00 | 500.00 | 500.00 | 163.6K |
| 15:45 | 505.00 | 505.00 | 498.00 | 500.00 | 148.2K |
| 16:00 | 500.00 | 500.00 | 500.00 | 500.00 | 60.1K |
| 16:05 | 500.00 | 500.00 | 500.00 | 500.00 | 20.0K |
| 16:10 | 500.00 | 500.00 | 500.00 | 500.00 | 1.7K |
| 16:35 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-30 | 670.00 | 675.00 | 550.00 | 570.00 | 24.6M |
| 2025-09-29 | 505.00 | 625.00 | 505.00 | 625.00 | 49.7M |
| 2025-09-26 | 488.00 | 505.00 | 484.00 | 500.00 | 3.6M |
| 2025-09-25 | 482.00 | 505.00 | 468.00 | 484.00 | 7.6M |
| 2025-09-24 | 500.00 | 505.00 | 478.00 | 482.00 | 4.3M |
| 2025-09-23 | 472.00 | 540.00 | 472.00 | 498.00 | 19.2M |
| 2025-09-22 | 480.00 | 482.00 | 464.00 | 464.00 | 5.9M |
| 2025-09-19 | 488.00 | 488.00 | 422.00 | 482.00 | 21.8M |
| 2025-09-18 | 555.00 | 570.00 | 484.00 | 490.00 | 16.7M |
| 2025-09-17 | 585.00 | 600.00 | 540.00 | 555.00 | 4.7M |
| 2025-09-16 | 560.00 | 610.00 | 540.00 | 590.00 | 15.4M |
| 2025-09-15 | 585.00 | 590.00 | 530.00 | 560.00 | 17.3M |
| 2025-09-12 | 590.00 | 600.00 | 570.00 | 575.00 | 5.4M |
| 2025-09-11 | 625.00 | 625.00 | 575.00 | 590.00 | 10.8M |
| 2025-09-10 | 680.00 | 685.00 | 610.00 | 630.00 | 13.6M |
| 2025-09-09 | 660.00 | 705.00 | 650.00 | 665.00 | 7.4M |
| 2025-09-08 | 675.00 | 750.00 | 650.00 | 650.00 | 28.7M |
| 2025-09-04 | 580.00 | 695.00 | 565.00 | 660.00 | 46.2M |
| 2025-09-03 | 610.00 | 610.00 | 550.00 | 570.00 | 20.8M |
| 2025-09-02 | 655.00 | 715.00 | 610.00 | 615.00 | 10.2M |
| 2025-09-01 | 565.00 | 760.00 | 540.00 | 610.00 | 30.7M |
| 2025-08-29 | 600.00 | 635.00 | 550.00 | 630.00 | 48.0M |
| 2025-08-28 | 510.00 | 510.00 | 468.00 | 510.00 | 28.4M |
| 2025-08-27 | 410.00 | 410.00 | 410.00 | 410.00 | 12.5M |
| 2025-08-26 | 300.00 | 372.00 | 298.00 | 328.00 | 7.2M |
| 2025-08-25 | 290.00 | 302.00 | 276.00 | 300.00 | 3.0M |
| 2025-08-22 | 300.00 | 306.00 | 290.00 | 296.00 | 2.5M |
| 2025-08-21 | 296.00 | 310.00 | 294.00 | 300.00 | 4.2M |
| 2025-08-20 | 276.00 | 328.00 | 272.00 | 306.00 | 19.5M |
| 2025-08-19 | 298.00 | 300.00 | 278.00 | 280.00 | 8.4M |
| 2025-08-15 | 268.00 | 272.00 | 262.00 | 264.00 | 0.4M |
| 2025-08-14 | 274.00 | 276.00 | 254.00 | 264.00 | 1.3M |
| 2025-08-13 | 282.00 | 284.00 | 270.00 | 272.00 | 1.2M |
| 2025-08-12 | 272.00 | 290.00 | 266.00 | 280.00 | 7.2M |
| 2025-08-11 | 284.00 | 290.00 | 268.00 | 272.00 | 3.1M |
| 2025-08-08 | 236.00 | 302.00 | 236.00 | 278.00 | 11.5M |
| 2025-08-07 | 238.00 | 258.00 | 238.00 | 242.00 | 0.8M |
| 2025-08-06 | 242.00 | 242.00 | 234.00 | 240.00 | 1.1M |
| 2025-08-05 | 242.00 | 246.00 | 234.00 | 242.00 | 0.3M |
| 2025-08-04 | 246.00 | 252.00 | 240.00 | 242.00 | 1.2M |
| 2025-08-01 | 250.00 | 250.00 | 236.00 | 240.00 | 1.3M |
| 2025-07-31 | 258.00 | 258.00 | 242.00 | 248.00 | 1.0M |
| 2025-07-30 | 264.00 | 264.00 | 248.00 | 258.00 | 1.7M |
| 2025-07-29 | 268.00 | 268.00 | 252.00 | 258.00 | 2.7M |
| 2025-07-28 | 266.00 | 274.00 | 242.00 | 256.00 | 6.6M |
| 2025-07-25 | 254.00 | 270.00 | 228.00 | 264.00 | 6.2M |
| 2025-07-24 | 224.00 | 282.00 | 216.00 | 254.00 | 26.1M |
| 2025-07-23 | 232.00 | 236.00 | 214.00 | 226.00 | 2.7M |
| 2025-07-22 | 254.00 | 260.00 | 220.00 | 228.00 | 11.0M |
| 2025-07-21 | 204.00 | 252.00 | 200.00 | 252.00 | 11.3M |
| 2025-07-18 | 202.00 | 206.00 | 197.00 | 202.00 | 1.5M |
| 2025-07-17 | 204.00 | 212.00 | 200.00 | 202.00 | 0.8M |
| 2025-07-16 | 206.00 | 206.00 | 200.00 | 202.00 | 0.1M |
| 2025-07-15 | 204.00 | 206.00 | 199.00 | 204.00 | 0.4M |
| 2025-07-14 | 208.00 | 208.00 | 200.00 | 202.00 | 0.5M |
| 2025-07-11 | 218.00 | 220.00 | 202.00 | 206.00 | 2.3M |
| 2025-07-10 | 200.00 | 218.00 | 196.00 | 216.00 | 4.3M |
| 2025-07-09 | 200.00 | 200.00 | 197.00 | 197.00 | 0.2M |
| 2025-07-08 | 199.00 | 199.00 | 195.00 | 199.00 | 0.2M |
| 2025-07-07 | 196.00 | 199.00 | 193.00 | 199.00 | 0.0M |
| 2025-07-04 | 196.00 | 199.00 | 193.00 | 196.00 | 0.3M |
| 2025-07-03 | 197.00 | 200.00 | 193.00 | 198.00 | 0.3M |
| 2025-07-02 | 200.00 | 200.00 | 195.00 | 198.00 | 0.2M |
| 2025-07-01 | 200.00 | 202.00 | 197.00 | 198.00 | 0.2M |
| 2025-06-30 | 197.00 | 200.00 | 195.00 | 198.00 | 0.3M |
| 2025-06-26 | 197.00 | 206.00 | 196.00 | 199.00 | 0.3M |
| 2025-06-25 | 202.00 | 206.00 | 199.00 | 206.00 | 0.0M |
| 2025-06-24 | 200.00 | 222.00 | 198.00 | 202.00 | 1.2M |
| 2025-06-23 | 202.00 | 202.00 | 198.00 | 200.00 | 0.1M |
| 2025-06-20 | 206.00 | 210.00 | 196.00 | 208.00 | 0.4M |
| 2025-06-19 | 206.00 | 206.00 | 202.00 | 206.00 | 0.0M |
| 2025-06-18 | 210.00 | 210.00 | 200.00 | 206.00 | 0.3M |
| 2025-06-17 | 212.00 | 212.00 | 204.00 | 206.00 | 0.4M |
| 2025-06-16 | 214.00 | 214.00 | 204.00 | 206.00 | 0.2M |
| 2025-06-13 | 206.00 | 212.00 | 204.00 | 204.00 | 0.7M |
| 2025-06-12 | 214.00 | 216.00 | 212.00 | 212.00 | 0.4M |
| 2025-06-11 | 212.00 | 228.00 | 206.00 | 214.00 | 0.8M |
| 2025-06-10 | 218.00 | 220.00 | 206.00 | 214.00 | 1.3M |
| 2025-06-05 | 204.00 | 226.00 | 202.00 | 218.00 | 2.9M |
| 2025-06-04 | 202.00 | 214.00 | 202.00 | 206.00 | 1.4M |
| 2025-06-03 | 206.00 | 214.00 | 200.00 | 202.00 | 1.1M |
| 2025-06-02 | 200.00 | 212.00 | 198.00 | 206.00 | 2.3M |
| 2025-05-28 | 204.00 | 206.00 | 200.00 | 200.00 | 0.7M |
| 2025-05-27 | 197.00 | 206.00 | 197.00 | 200.00 | 0.4M |
| 2025-05-26 | 206.00 | 206.00 | 196.00 | 197.00 | 1.5M |
| 2025-05-23 | 208.00 | 210.00 | 200.00 | 202.00 | 0.9M |
| 2025-05-22 | 195.00 | 214.00 | 195.00 | 208.00 | 2.6M |
| 2025-05-21 | 196.00 | 200.00 | 194.00 | 195.00 | 0.9M |
| 2025-05-20 | 195.00 | 202.00 | 192.00 | 196.00 | 1.6M |
| 2025-05-19 | 202.00 | 202.00 | 194.00 | 194.00 | 1.4M |
| 2025-05-16 | 202.00 | 204.00 | 198.00 | 200.00 | 0.3M |
| 2025-05-15 | 199.00 | 208.00 | 197.00 | 202.00 | 1.4M |
| 2025-05-14 | 200.00 | 202.00 | 191.00 | 195.00 | 1.2M |
| 2025-05-09 | 200.00 | 204.00 | 195.00 | 200.00 | 1.1M |
| 2025-05-08 | 210.00 | 222.00 | 198.00 | 202.00 | 4.1M |
| 2025-05-07 | 210.00 | 250.00 | 200.00 | 202.00 | 8.8M |
| 2025-05-06 | 200.00 | 232.00 | 191.00 | 210.00 | 17.4M |
| 2025-05-05 | 170.00 | 175.00 | 166.00 | 173.00 | 2.0M |
| 2025-05-02 | 164.00 | 198.00 | 159.00 | 175.00 | 5.1M |
| 2025-04-30 | 166.00 | 166.00 | 161.00 | 162.00 | 1.3M |
| 2025-04-29 | 164.00 | 169.00 | 164.00 | 166.00 | 0.8M |
| 2025-04-28 | 162.00 | 164.00 | 161.00 | 164.00 | 0.3M |
| 2025-04-25 | 162.00 | 163.00 | 159.00 | 162.00 | 0.4M |
| 2025-04-24 | 162.00 | 162.00 | 158.00 | 161.00 | 0.8M |
| 2025-04-23 | 162.00 | 162.00 | 159.00 | 161.00 | 0.3M |
| 2025-04-22 | 161.00 | 164.00 | 159.00 | 160.00 | 0.8M |
| 2025-04-21 | 167.00 | 169.00 | 160.00 | 164.00 | 1.2M |
| 2025-04-17 | 164.00 | 167.00 | 159.00 | 166.00 | 0.8M |
| 2025-04-16 | 168.00 | 170.00 | 160.00 | 163.00 | 1.0M |
| 2025-04-15 | 167.00 | 169.00 | 163.00 | 167.00 | 0.2M |
| 2025-04-14 | 162.00 | 170.00 | 159.00 | 166.00 | 0.7M |
| 2025-04-11 | 164.00 | 168.00 | 163.00 | 167.00 | 0.2M |
| 2025-04-10 | 164.00 | 165.00 | 163.00 | 164.00 | 0.0M |
| 2025-04-09 | 165.00 | 165.00 | 162.00 | 163.00 | 0.0M |
| 2025-04-08 | 165.00 | 165.00 | 160.00 | 165.00 | 0.1M |
| 2025-03-27 | 173.00 | 173.00 | 167.00 | 171.00 | 0.1M |
| 2025-03-26 | 173.00 | 174.00 | 170.00 | 172.00 | 0.1M |
| 2025-03-25 | 168.00 | 173.00 | 168.00 | 173.00 | 0.2M |
| 2025-03-24 | 170.00 | 170.00 | 165.00 | 168.00 | 0.1M |
| 2025-03-21 | 169.00 | 172.00 | 166.00 | 170.00 | 0.2M |
| 2025-03-20 | 168.00 | 169.00 | 166.00 | 169.00 | 0.0M |
| 2025-03-19 | 167.00 | 169.00 | 166.00 | 167.00 | 0.0M |
| 2025-03-18 | 167.00 | 171.00 | 165.00 | 169.00 | 0.1M |
| 2025-03-17 | 171.00 | 175.00 | 165.00 | 167.00 | 0.2M |
| 2025-03-14 | 171.00 | 173.00 | 168.00 | 171.00 | 0.1M |
| 2025-03-13 | 173.00 | 173.00 | 167.00 | 168.00 | 0.0M |
| 2025-03-12 | 172.00 | 172.00 | 167.00 | 167.00 | 0.1M |
| 2025-03-11 | 173.00 | 173.00 | 166.00 | 171.00 | 0.0M |
| 2025-03-10 | 173.00 | 173.00 | 170.00 | 170.00 | 0.1M |
| 2025-03-07 | 170.00 | 173.00 | 170.00 | 172.00 | 0.1M |
| 2025-03-06 | 169.00 | 179.00 | 169.00 | 172.00 | 0.1M |
| 2025-03-05 | 170.00 | 171.00 | 166.00 | 169.00 | 0.3M |
| 2025-03-04 | 172.00 | 173.00 | 165.00 | 172.00 | 0.3M |
| 2025-03-03 | 174.00 | 174.00 | 169.00 | 171.00 | 0.1M |
| 2025-02-28 | 172.00 | 178.00 | 168.00 | 174.00 | 0.1M |
| 2025-02-27 | 177.00 | 187.00 | 169.00 | 176.00 | 0.3M |
| 2025-02-26 | 183.00 | 189.00 | 170.00 | 178.00 | 0.4M |
| 2025-02-25 | 200.00 | 202.00 | 180.00 | 180.00 | 0.7M |
| 2025-02-24 | 184.00 | 212.00 | 181.00 | 196.00 | 4.6M |
| 2025-02-21 | 171.00 | 176.00 | 169.00 | 176.00 | 0.3M |
| 2025-02-20 | 172.00 | 173.00 | 168.00 | 170.00 | 0.0M |
| 2025-02-19 | 172.00 | 173.00 | 169.00 | 171.00 | 0.2M |
| 2025-02-18 | 170.00 | 171.00 | 169.00 | 171.00 | 0.1M |
| 2025-02-17 | 169.00 | 172.00 | 169.00 | 169.00 | 0.2M |
| 2025-02-14 | 172.00 | 172.00 | 168.00 | 170.00 | 0.1M |
| 2025-02-13 | 168.00 | 172.00 | 165.00 | 172.00 | 0.1M |
| 2025-02-12 | 166.00 | 169.00 | 165.00 | 169.00 | 0.1M |
| 2025-02-11 | 166.00 | 170.00 | 165.00 | 166.00 | 0.2M |
| 2025-02-10 | 168.00 | 170.00 | 166.00 | 167.00 | 0.2M |
| 2025-02-07 | 173.00 | 173.00 | 168.00 | 170.00 | 0.1M |
| 2025-02-06 | 170.00 | 173.00 | 169.00 | 170.00 | 0.2M |
| 2025-02-05 | 168.00 | 171.00 | 167.00 | 169.00 | 0.0M |
| 2025-02-04 | 169.00 | 172.00 | 166.00 | 168.00 | 0.2M |
| 2025-02-03 | 172.00 | 172.00 | 168.00 | 169.00 | 0.1M |
| 2025-01-31 | 168.00 | 172.00 | 166.00 | 171.00 | 0.2M |
| 2025-01-30 | 170.00 | 174.00 | 167.00 | 168.00 | 0.5M |
| 2025-01-24 | 174.00 | 174.00 | 170.00 | 174.00 | 0.1M |
| 2025-01-23 | 171.00 | 176.00 | 170.00 | 174.00 | 0.1M |
| 2025-01-22 | 171.00 | 179.00 | 170.00 | 171.00 | 0.2M |
| 2025-01-21 | 170.00 | 182.00 | 167.00 | 171.00 | 0.4M |
| 2025-01-20 | 172.00 | 172.00 | 167.00 | 170.00 | 0.4M |
| 2025-01-17 | 169.00 | 171.00 | 169.00 | 171.00 | 0.0M |
| 2025-01-16 | 170.00 | 172.00 | 170.00 | 172.00 | 0.2M |
| 2025-01-15 | 172.00 | 172.00 | 170.00 | 171.00 | 0.1M |
| 2025-01-14 | 170.00 | 173.00 | 168.00 | 172.00 | 0.2M |
| 2025-01-13 | 172.00 | 172.00 | 168.00 | 172.00 | 0.1M |
| 2025-01-10 | 174.00 | 174.00 | 170.00 | 173.00 | 0.0M |
| 2025-01-09 | 170.00 | 177.00 | 169.00 | 172.00 | 0.2M |
| 2025-01-08 | 170.00 | 178.00 | 170.00 | 174.00 | 0.7M |
| 2025-01-07 | 173.00 | 173.00 | 168.00 | 170.00 | 0.1M |
| 2025-01-06 | 173.00 | 175.00 | 165.00 | 173.00 | 0.6M |
| 2025-01-03 | 174.00 | 175.00 | 172.00 | 173.00 | 0.1M |
| 2025-01-02 | 176.00 | 180.00 | 170.00 | 175.00 | 0.2M |