467.00
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 | 475.00 | 477.00 | 475.00 | 477.00 | 3.7K |
| 09:05 | 477.00 | 477.00 | 475.00 | 475.00 | 0.4K |
| 09:10 | 475.00 | 475.00 | 473.00 | 473.00 | 5.0K |
| 09:15 | 473.00 | 474.00 | 473.00 | 474.00 | 0.9K |
| 09:20 | 475.00 | 475.00 | 475.00 | 475.00 | 0.3K |
| 09:35 | 475.00 | 475.00 | 475.00 | 475.00 | 1.0K |
| 09:40 | 476.00 | 476.00 | 476.00 | 476.00 | 0.2K |
| 09:45 | 476.00 | 476.00 | 476.00 | 476.00 | 0.2K |
| 09:50 | 475.00 | 475.00 | 475.00 | 475.00 | 0.1K |
| 10:00 | 475.00 | 475.00 | 475.00 | 475.00 | 0.1K |
| 10:05 | 474.00 | 474.00 | 474.00 | 474.00 | 0.3K |
| 10:15 | 475.00 | 475.00 | 475.00 | 475.00 | 0.6K |
| 11:00 | 475.00 | 476.00 | 475.00 | 476.00 | 0.6K |
| 11:05 | 475.00 | 477.00 | 475.00 | 477.00 | 1.3K |
| 11:30 | 477.00 | 477.00 | 477.00 | 477.00 | 0.4K |
| 12:45 | 475.00 | 477.00 | 475.00 | 477.00 | 1.1K |
| 12:50 | 477.00 | 477.00 | 474.00 | 474.00 | 1.0K |
| 12:55 | 474.00 | 476.00 | 474.00 | 476.00 | 6.0K |
| 13:00 | 475.00 | 475.00 | 475.00 | 475.00 | 0.1K |
| 13:05 | 474.00 | 474.00 | 474.00 | 474.00 | 0.2K |
| 13:10 | 473.00 | 473.00 | 473.00 | 473.00 | 4.6K |
| 13:15 | 475.00 | 476.00 | 475.00 | 476.00 | 0.8K |
| 13:35 | 474.00 | 474.00 | 474.00 | 474.00 | 0.1K |
| 13:50 | 476.00 | 476.00 | 476.00 | 476.00 | 0.5K |
| 13:55 | 475.00 | 475.00 | 475.00 | 475.00 | 0.6K |
| 14:00 | 476.00 | 476.00 | 476.00 | 476.00 | 0.4K |
| 14:05 | 475.00 | 475.00 | 475.00 | 475.00 | 1.2K |
| 14:10 | 474.00 | 475.00 | 472.00 | 475.00 | 1.5K |
| 14:25 | 475.00 | 475.00 | 475.00 | 475.00 | 1.0K |
| 14:55 | 474.00 | 474.00 | 474.00 | 474.00 | 2.4K |
| 15:00 | 473.00 | 473.00 | 473.00 | 473.00 | 0.1K |
| 15:15 | 473.00 | 474.00 | 472.00 | 472.00 | 2.9K |
| 15:20 | 472.00 | 472.00 | 467.00 | 467.00 | 13.5K |
| 15:30 | 467.00 | 467.00 | 467.00 | 467.00 | 3.3K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 475.00 | 477.00 | 467.00 | 467.00 | 0.1M |
| 2025-09-25 | 487.00 | 487.00 | 476.00 | 476.00 | 0.1M |
| 2025-09-24 | 487.00 | 489.00 | 479.00 | 486.00 | 0.1M |
| 2025-09-22 | 484.00 | 495.00 | 484.00 | 490.00 | 0.1M |
| 2025-09-19 | 487.00 | 491.00 | 481.00 | 486.00 | 0.1M |
| 2025-09-18 | 491.00 | 494.00 | 486.00 | 488.00 | 0.0M |
| 2025-09-17 | 494.00 | 502.00 | 490.00 | 491.00 | 0.1M |
| 2025-09-16 | 491.00 | 496.00 | 483.00 | 494.00 | 0.1M |
| 2025-09-12 | 489.00 | 493.00 | 485.00 | 489.00 | 0.0M |
| 2025-09-11 | 496.00 | 496.00 | 489.00 | 489.00 | 0.0M |
| 2025-09-10 | 486.00 | 492.00 | 480.00 | 491.00 | 0.1M |
| 2025-09-09 | 498.00 | 500.00 | 486.00 | 486.00 | 0.1M |
| 2025-09-08 | 498.00 | 503.00 | 493.00 | 496.00 | 0.1M |
| 2025-09-05 | 489.00 | 497.00 | 487.00 | 497.00 | 0.0M |
| 2025-09-04 | 487.00 | 492.00 | 483.00 | 483.00 | 0.0M |
| 2025-09-03 | 502.00 | 502.00 | 487.00 | 487.00 | 0.1M |
| 2025-09-02 | 504.00 | 508.00 | 498.00 | 499.00 | 0.1M |
| 2025-09-01 | 487.00 | 504.00 | 487.00 | 504.00 | 0.1M |
| 2025-08-29 | 495.00 | 498.00 | 489.00 | 489.00 | 0.0M |
| 2025-08-28 | 494.00 | 497.00 | 489.00 | 496.00 | 0.1M |
| 2025-08-27 | 491.00 | 497.00 | 484.00 | 486.00 | 0.1M |
| 2025-08-26 | 476.00 | 504.00 | 471.00 | 485.00 | 0.3M |
| 2025-08-25 | 487.00 | 489.00 | 478.00 | 478.00 | 0.1M |
| 2025-08-22 | 486.00 | 490.00 | 481.00 | 487.00 | 0.1M |
| 2025-08-21 | 493.00 | 493.00 | 482.00 | 483.00 | 0.2M |
| 2025-08-20 | 501.00 | 501.00 | 489.00 | 493.00 | 0.2M |
| 2025-08-19 | 500.00 | 504.00 | 491.00 | 496.00 | 0.1M |
| 2025-08-18 | 498.00 | 504.00 | 490.00 | 493.00 | 0.1M |
| 2025-08-15 | 499.00 | 506.00 | 495.00 | 497.00 | 0.1M |
| 2025-08-14 | 492.00 | 500.00 | 490.00 | 499.00 | 0.1M |
| 2025-08-13 | 489.00 | 496.00 | 487.00 | 491.00 | 0.1M |
| 2025-08-12 | 493.00 | 501.00 | 480.00 | 489.00 | 0.3M |
| 2025-08-08 | 503.00 | 503.00 | 493.00 | 493.00 | 0.1M |
| 2025-08-07 | 499.00 | 507.00 | 498.00 | 503.00 | 0.1M |
| 2025-08-06 | 504.00 | 506.00 | 498.00 | 499.00 | 0.1M |
| 2025-08-05 | 501.00 | 511.00 | 501.00 | 504.00 | 0.1M |
| 2025-08-04 | 495.00 | 501.00 | 491.00 | 500.00 | 0.1M |
| 2025-08-01 | 500.00 | 508.00 | 494.00 | 500.00 | 0.2M |
| 2025-07-31 | 510.00 | 512.00 | 498.00 | 505.00 | 0.2M |
| 2025-07-30 | 505.00 | 520.00 | 502.00 | 512.00 | 0.2M |
| 2025-07-29 | 518.00 | 520.00 | 496.00 | 497.00 | 0.4M |
| 2025-07-28 | 512.00 | 522.00 | 506.00 | 518.00 | 0.3M |
| 2025-07-25 | 522.00 | 524.00 | 507.00 | 512.00 | 0.2M |
| 2025-07-24 | 520.00 | 524.00 | 505.00 | 522.00 | 0.3M |
| 2025-07-23 | 527.00 | 530.00 | 519.00 | 521.00 | 0.4M |
| 2025-07-22 | 538.00 | 545.00 | 517.00 | 522.00 | 1.6M |
| 2025-07-18 | 578.00 | 578.00 | 578.00 | 578.00 | 0.0M |
| 2025-07-17 | 678.00 | 678.00 | 678.00 | 678.00 | 0.0M |
| 2025-07-16 | 833.00 | 834.00 | 817.00 | 828.00 | 0.0M |
| 2025-07-15 | 850.00 | 860.00 | 831.00 | 832.00 | 0.1M |
| 2025-07-14 | 850.00 | 855.00 | 842.00 | 849.00 | 0.0M |
| 2025-07-11 | 870.00 | 870.00 | 843.00 | 849.00 | 0.0M |
| 2025-07-10 | 863.00 | 876.00 | 852.00 | 859.00 | 0.1M |
| 2025-07-09 | 832.00 | 863.00 | 832.00 | 855.00 | 0.1M |
| 2025-07-08 | 829.00 | 837.00 | 819.00 | 830.00 | 0.0M |
| 2025-07-07 | 824.00 | 831.00 | 816.00 | 825.00 | 0.0M |
| 2025-07-04 | 838.00 | 850.00 | 820.00 | 820.00 | 0.1M |
| 2025-07-03 | 822.00 | 835.00 | 818.00 | 826.00 | 0.0M |
| 2025-07-02 | 843.00 | 848.00 | 822.00 | 822.00 | 0.1M |
| 2025-07-01 | 868.00 | 868.00 | 844.00 | 844.00 | 0.1M |
| 2025-06-30 | 866.00 | 878.00 | 858.00 | 867.00 | 0.0M |
| 2025-06-27 | 859.00 | 866.00 | 846.00 | 851.00 | 0.1M |
| 2025-06-26 | 875.00 | 881.00 | 859.00 | 859.00 | 0.1M |
| 2025-06-25 | 875.00 | 884.00 | 871.00 | 880.00 | 0.0M |
| 2025-06-24 | 883.00 | 904.00 | 870.00 | 882.00 | 0.1M |
| 2025-06-23 | 900.00 | 917.00 | 862.00 | 882.00 | 0.1M |
| 2025-06-20 | 905.00 | 915.00 | 893.00 | 894.00 | 0.1M |
| 2025-06-19 | 935.00 | 948.00 | 910.00 | 910.00 | 0.1M |
| 2025-06-18 | 984.00 | 984.00 | 905.00 | 941.00 | 0.3M |
| 2025-06-17 | 1,015.00 | 1,023.00 | 976.00 | 989.00 | 0.2M |
| 2025-06-16 | 1,005.00 | 1,036.00 | 992.00 | 1,000.00 | 0.2M |
| 2025-06-13 | 989.00 | 1,038.00 | 971.00 | 1,020.00 | 0.5M |
| 2025-06-12 | 1,098.00 | 1,125.00 | 962.00 | 962.00 | 1.3M |
| 2025-06-11 | 948.00 | 1,008.00 | 938.00 | 1,008.00 | 0.1M |
| 2025-06-10 | 846.00 | 865.00 | 843.00 | 858.00 | 0.0M |
| 2025-06-09 | 858.00 | 859.00 | 846.00 | 848.00 | 0.0M |
| 2025-06-06 | 888.00 | 888.00 | 853.00 | 859.00 | 0.0M |
| 2025-06-05 | 901.00 | 920.00 | 878.00 | 878.00 | 0.1M |
| 2025-06-04 | 883.00 | 935.00 | 883.00 | 908.00 | 0.1M |
| 2025-06-03 | 880.00 | 890.00 | 871.00 | 883.00 | 0.0M |
| 2025-06-02 | 877.00 | 889.00 | 868.00 | 883.00 | 0.1M |
| 2025-05-30 | 852.00 | 880.00 | 852.00 | 880.00 | 0.1M |
| 2025-05-29 | 849.00 | 860.00 | 844.00 | 852.00 | 0.0M |
| 2025-05-28 | 862.00 | 874.00 | 846.00 | 853.00 | 0.0M |
| 2025-05-27 | 849.00 | 863.00 | 849.00 | 862.00 | 0.0M |
| 2025-05-26 | 842.00 | 865.00 | 841.00 | 852.00 | 0.0M |
| 2025-05-23 | 853.00 | 873.00 | 836.00 | 841.00 | 0.1M |
| 2025-05-22 | 835.00 | 861.00 | 835.00 | 845.00 | 0.0M |
| 2025-05-21 | 860.00 | 863.00 | 845.00 | 845.00 | 0.0M |
| 2025-05-20 | 860.00 | 875.00 | 851.00 | 860.00 | 0.0M |
| 2025-05-19 | 860.00 | 870.00 | 840.00 | 845.00 | 0.1M |
| 2025-05-16 | 867.00 | 905.00 | 859.00 | 905.00 | 0.1M |
| 2025-05-15 | 831.00 | 862.00 | 816.00 | 858.00 | 0.1M |
| 2025-05-14 | 841.00 | 847.00 | 808.00 | 816.00 | 0.0M |
| 2025-05-13 | 814.00 | 861.00 | 814.00 | 840.00 | 0.1M |
| 2025-05-12 | 800.00 | 802.00 | 783.00 | 791.00 | 0.1M |
| 2025-05-09 | 793.00 | 817.00 | 792.00 | 808.00 | 0.0M |
| 2025-05-08 | 805.00 | 805.00 | 794.00 | 796.00 | 0.0M |
| 2025-05-07 | 811.00 | 814.00 | 798.00 | 806.00 | 0.0M |
| 2025-05-02 | 813.00 | 821.00 | 804.00 | 812.00 | 0.0M |
| 2025-05-01 | 827.00 | 838.00 | 808.00 | 816.00 | 0.0M |
| 2025-04-30 | 820.00 | 830.00 | 815.00 | 822.00 | 0.0M |
| 2025-04-28 | 817.00 | 838.00 | 817.00 | 824.00 | 0.0M |
| 2025-04-25 | 834.00 | 834.00 | 809.00 | 822.00 | 0.1M |
| 2025-04-24 | 869.00 | 869.00 | 820.00 | 826.00 | 0.1M |
| 2025-04-23 | 861.00 | 866.00 | 847.00 | 854.00 | 0.0M |
| 2025-04-22 | 860.00 | 865.00 | 846.00 | 846.00 | 0.0M |
| 2025-04-21 | 885.00 | 891.00 | 865.00 | 865.00 | 0.1M |
| 2025-04-18 | 852.00 | 890.00 | 851.00 | 879.00 | 0.1M |
| 2025-04-17 | 821.00 | 853.00 | 821.00 | 837.00 | 0.1M |
| 2025-04-16 | 830.00 | 831.00 | 813.00 | 821.00 | 0.0M |
| 2025-04-15 | 818.00 | 837.00 | 818.00 | 821.00 | 0.0M |
| 2025-04-14 | 816.00 | 840.00 | 810.00 | 818.00 | 0.1M |
| 2025-04-11 | 799.00 | 816.00 | 777.00 | 804.00 | 0.1M |
| 2025-04-10 | 825.00 | 837.00 | 782.00 | 784.00 | 0.1M |
| 2025-04-09 | 800.00 | 808.00 | 719.00 | 750.00 | 0.2M |
| 2025-04-08 | 740.00 | 762.00 | 740.00 | 762.00 | 0.1M |
| 2025-04-07 | 677.00 | 711.00 | 662.00 | 662.00 | 0.3M |
| 2025-04-04 | 811.00 | 825.00 | 741.00 | 787.00 | 0.3M |
| 2025-04-03 | 816.00 | 846.00 | 803.00 | 835.00 | 0.2M |
| 2025-04-02 | 851.00 | 869.00 | 831.00 | 846.00 | 0.1M |
| 2025-04-01 | 874.00 | 895.00 | 857.00 | 857.00 | 0.1M |
| 2025-03-31 | 896.00 | 898.00 | 869.00 | 874.00 | 0.1M |
| 2025-03-28 | 856.00 | 911.00 | 856.00 | 896.00 | 0.1M |
| 2025-03-27 | 870.00 | 872.00 | 850.00 | 851.00 | 0.1M |
| 2025-03-26 | 886.00 | 891.00 | 870.00 | 881.00 | 0.1M |
| 2025-03-25 | 906.00 | 911.00 | 871.00 | 891.00 | 0.1M |
| 2025-03-24 | 950.00 | 950.00 | 882.00 | 891.00 | 0.2M |
| 2025-03-21 | 869.00 | 879.00 | 859.00 | 879.00 | 0.1M |
| 2025-03-19 | 840.00 | 865.00 | 840.00 | 865.00 | 0.1M |
| 2025-03-18 | 851.00 | 873.00 | 847.00 | 850.00 | 0.1M |
| 2025-03-17 | 834.00 | 857.00 | 821.00 | 845.00 | 0.1M |
| 2025-03-14 | 817.00 | 827.00 | 801.00 | 814.00 | 0.1M |
| 2025-03-13 | 830.00 | 848.00 | 802.00 | 812.00 | 0.2M |
| 2025-03-12 | 782.00 | 814.00 | 782.00 | 800.00 | 0.1M |
| 2025-03-11 | 774.00 | 783.00 | 758.00 | 782.00 | 0.1M |
| 2025-03-10 | 775.00 | 778.00 | 759.00 | 777.00 | 0.0M |
| 2025-03-07 | 773.00 | 780.00 | 767.00 | 777.00 | 0.0M |
| 2025-03-06 | 774.00 | 774.00 | 761.00 | 774.00 | 0.1M |
| 2025-03-05 | 776.00 | 791.00 | 770.00 | 772.00 | 0.0M |
| 2025-03-04 | 780.00 | 785.00 | 760.00 | 785.00 | 0.1M |
| 2025-03-03 | 778.00 | 792.00 | 771.00 | 783.00 | 0.0M |
| 2025-02-28 | 815.00 | 829.00 | 770.00 | 776.00 | 0.1M |
| 2025-02-27 | 789.00 | 824.00 | 779.00 | 818.00 | 0.1M |
| 2025-02-26 | 775.00 | 782.00 | 764.00 | 777.00 | 0.0M |
| 2025-02-25 | 764.00 | 780.00 | 751.00 | 772.00 | 0.1M |
| 2025-02-21 | 761.00 | 777.00 | 761.00 | 764.00 | 0.1M |
| 2025-02-20 | 790.00 | 790.00 | 765.00 | 774.00 | 0.2M |
| 2025-02-19 | 807.00 | 830.00 | 787.00 | 788.00 | 0.2M |
| 2025-02-18 | 789.00 | 804.00 | 777.00 | 792.00 | 0.1M |
| 2025-02-17 | 810.00 | 828.00 | 786.00 | 786.00 | 0.2M |
| 2025-02-14 | 818.00 | 836.00 | 806.00 | 809.00 | 0.1M |
| 2025-02-13 | 819.00 | 827.00 | 803.00 | 811.00 | 0.1M |
| 2025-02-12 | 820.00 | 833.00 | 800.00 | 813.00 | 0.2M |
| 2025-02-10 | 822.00 | 837.00 | 793.00 | 818.00 | 0.7M |
| 2025-02-07 | 1,029.00 | 1,048.00 | 1,002.00 | 1,002.00 | 0.2M |
| 2025-02-06 | 1,000.00 | 1,024.00 | 979.00 | 1,024.00 | 0.2M |
| 2025-02-05 | 992.00 | 1,027.00 | 992.00 | 1,004.00 | 0.2M |
| 2025-02-04 | 1,040.00 | 1,040.00 | 996.00 | 1,002.00 | 0.2M |
| 2025-02-03 | 1,072.00 | 1,072.00 | 1,038.00 | 1,038.00 | 0.1M |
| 2025-01-31 | 1,030.00 | 1,074.00 | 1,027.00 | 1,072.00 | 0.1M |
| 2025-01-30 | 1,055.00 | 1,055.00 | 1,026.00 | 1,045.00 | 0.1M |
| 2025-01-29 | 1,041.00 | 1,067.00 | 1,023.00 | 1,056.00 | 0.1M |
| 2025-01-28 | 1,060.00 | 1,060.00 | 1,022.00 | 1,041.00 | 0.1M |
| 2025-01-27 | 1,065.00 | 1,088.00 | 1,039.00 | 1,052.00 | 0.1M |
| 2025-01-24 | 1,078.00 | 1,101.00 | 1,021.00 | 1,057.00 | 0.3M |
| 2025-01-23 | 1,150.00 | 1,151.00 | 1,094.00 | 1,106.00 | 0.1M |
| 2025-01-22 | 1,150.00 | 1,186.00 | 1,135.00 | 1,172.00 | 0.2M |
| 2025-01-21 | 1,180.00 | 1,219.00 | 1,122.00 | 1,150.00 | 0.3M |
| 2025-01-20 | 1,249.00 | 1,265.00 | 1,181.00 | 1,210.00 | 0.2M |
| 2025-01-17 | 1,283.00 | 1,283.00 | 1,086.00 | 1,195.00 | 0.6M |
| 2025-01-16 | 1,191.00 | 1,322.00 | 1,186.00 | 1,290.00 | 0.4M |
| 2025-01-15 | 1,094.00 | 1,268.00 | 1,080.00 | 1,221.00 | 0.7M |
| 2025-01-14 | 1,140.00 | 1,219.00 | 1,093.00 | 1,120.00 | 0.9M |
| 2025-01-10 | 1,044.00 | 1,074.00 | 1,029.00 | 1,050.00 | 0.2M |
| 2025-01-09 | 964.00 | 1,062.00 | 964.00 | 1,044.00 | 0.3M |
| 2025-01-08 | 1,006.00 | 1,025.00 | 941.00 | 968.00 | 0.2M |
| 2025-01-07 | 898.00 | 1,025.00 | 895.00 | 1,016.00 | 0.4M |
| 2025-01-06 | 868.00 | 900.00 | 868.00 | 891.00 | 0.1M |