| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
845.00 |
850.00 |
845.00 |
850.00 |
4.8K |
| 09:05 |
850.00 |
850.00 |
845.00 |
845.00 |
1.8K |
| 09:15 |
846.00 |
846.00 |
844.00 |
845.00 |
1.1K |
| 09:20 |
847.00 |
847.00 |
844.00 |
844.00 |
1.1K |
| 09:25 |
845.00 |
845.00 |
845.00 |
845.00 |
0.5K |
| 09:30 |
845.00 |
845.00 |
845.00 |
845.00 |
0.4K |
| 09:35 |
845.00 |
847.00 |
845.00 |
847.00 |
1.0K |
| 09:45 |
847.00 |
848.00 |
847.00 |
848.00 |
0.8K |
| 09:50 |
848.00 |
848.00 |
848.00 |
848.00 |
0.2K |
| 10:00 |
848.00 |
848.00 |
848.00 |
848.00 |
0.8K |
| 10:05 |
849.00 |
849.00 |
849.00 |
849.00 |
0.5K |
| 10:10 |
848.00 |
849.00 |
847.00 |
849.00 |
0.4K |
| 10:15 |
849.00 |
849.00 |
848.00 |
848.00 |
0.3K |
| 10:20 |
844.00 |
844.00 |
844.00 |
844.00 |
3.9K |
| 10:25 |
847.00 |
847.00 |
847.00 |
847.00 |
0.2K |
| 10:30 |
846.00 |
846.00 |
846.00 |
846.00 |
0.5K |
| 10:35 |
847.00 |
848.00 |
847.00 |
848.00 |
0.3K |
| 10:50 |
847.00 |
847.00 |
846.00 |
846.00 |
0.2K |
| 10:55 |
848.00 |
848.00 |
848.00 |
848.00 |
0.2K |
| 11:00 |
846.00 |
846.00 |
846.00 |
846.00 |
0.5K |
| 12:30 |
844.00 |
845.00 |
842.00 |
844.00 |
2.0K |
| 12:35 |
845.00 |
845.00 |
843.00 |
845.00 |
0.8K |
| 12:40 |
843.00 |
843.00 |
843.00 |
843.00 |
0.2K |
| 12:45 |
841.00 |
844.00 |
841.00 |
844.00 |
2.3K |
| 12:50 |
846.00 |
846.00 |
846.00 |
846.00 |
0.4K |
| 13:00 |
846.00 |
846.00 |
845.00 |
845.00 |
0.7K |
| 13:05 |
842.00 |
843.00 |
842.00 |
843.00 |
1.1K |
| 13:10 |
844.00 |
844.00 |
844.00 |
844.00 |
0.2K |
| 13:30 |
845.00 |
845.00 |
845.00 |
845.00 |
0.5K |
| 13:35 |
846.00 |
846.00 |
846.00 |
846.00 |
1.8K |
| 13:40 |
846.00 |
846.00 |
846.00 |
846.00 |
0.1K |
| 14:00 |
846.00 |
846.00 |
846.00 |
846.00 |
0.3K |
| 14:10 |
846.00 |
846.00 |
845.00 |
845.00 |
1.3K |
| 14:15 |
842.00 |
842.00 |
842.00 |
842.00 |
1.4K |
| 14:25 |
844.00 |
844.00 |
844.00 |
844.00 |
0.1K |
| 14:30 |
843.00 |
844.00 |
843.00 |
844.00 |
0.2K |
| 14:40 |
843.00 |
846.00 |
843.00 |
846.00 |
1.4K |
| 14:50 |
845.00 |
845.00 |
844.00 |
844.00 |
0.6K |
| 14:55 |
844.00 |
844.00 |
844.00 |
844.00 |
0.1K |
| 15:00 |
844.00 |
844.00 |
843.00 |
843.00 |
0.4K |
| 15:05 |
842.00 |
842.00 |
842.00 |
842.00 |
0.2K |
| 15:10 |
843.00 |
843.00 |
842.00 |
842.00 |
0.2K |
| 15:15 |
842.00 |
842.00 |
842.00 |
842.00 |
1.7K |
| 15:20 |
842.00 |
842.00 |
841.00 |
841.00 |
0.9K |
| 15:30 |
840.00 |
840.00 |
840.00 |
840.00 |
3.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
840.00 |
862.00 |
836.00 |
860.00 |
0.1M |
| 2025-09-26 |
845.00 |
850.00 |
840.00 |
840.00 |
0.0M |
| 2025-09-25 |
842.00 |
851.00 |
837.00 |
850.00 |
0.1M |
| 2025-09-24 |
877.00 |
877.00 |
839.00 |
842.00 |
0.1M |
| 2025-09-22 |
873.00 |
900.00 |
863.00 |
875.00 |
0.2M |
| 2025-09-19 |
846.00 |
864.00 |
837.00 |
862.00 |
0.1M |
| 2025-09-18 |
840.00 |
849.00 |
825.00 |
842.00 |
0.1M |
| 2025-09-17 |
849.00 |
850.00 |
831.00 |
838.00 |
0.1M |
| 2025-09-16 |
823.00 |
849.00 |
819.00 |
849.00 |
0.1M |
| 2025-09-12 |
829.00 |
830.00 |
812.00 |
822.00 |
0.1M |
| 2025-09-11 |
829.00 |
841.00 |
819.00 |
819.00 |
0.1M |
| 2025-09-10 |
816.00 |
830.00 |
814.00 |
825.00 |
0.1M |
| 2025-09-09 |
813.00 |
829.00 |
811.00 |
816.00 |
0.1M |
| 2025-09-08 |
827.00 |
827.00 |
812.00 |
813.00 |
0.1M |
| 2025-09-05 |
819.00 |
829.00 |
818.00 |
826.00 |
0.0M |
| 2025-09-04 |
819.00 |
821.00 |
812.00 |
815.00 |
0.1M |
| 2025-09-03 |
843.00 |
843.00 |
814.00 |
817.00 |
0.1M |
| 2025-09-02 |
853.00 |
862.00 |
838.00 |
843.00 |
0.1M |
| 2025-09-01 |
840.00 |
861.00 |
836.00 |
852.00 |
0.1M |
| 2025-08-29 |
851.00 |
855.00 |
841.00 |
846.00 |
0.0M |
| 2025-08-28 |
843.00 |
851.00 |
835.00 |
851.00 |
0.1M |
| 2025-08-27 |
858.00 |
859.00 |
841.00 |
853.00 |
0.1M |
| 2025-08-26 |
862.00 |
862.00 |
843.00 |
858.00 |
0.1M |
| 2025-08-25 |
862.00 |
863.00 |
845.00 |
861.00 |
0.1M |
| 2025-08-22 |
850.00 |
854.00 |
838.00 |
850.00 |
0.2M |
| 2025-08-21 |
800.00 |
849.00 |
795.00 |
849.00 |
0.2M |
| 2025-08-20 |
815.00 |
815.00 |
789.00 |
791.00 |
0.2M |
| 2025-08-19 |
828.00 |
829.00 |
813.00 |
814.00 |
0.2M |
| 2025-08-18 |
825.00 |
838.00 |
820.00 |
830.00 |
0.2M |
| 2025-08-15 |
846.00 |
846.00 |
825.00 |
830.00 |
0.3M |
| 2025-08-14 |
834.00 |
852.00 |
822.00 |
846.00 |
0.3M |
| 2025-08-13 |
829.00 |
868.00 |
812.00 |
832.00 |
0.7M |
| 2025-08-12 |
941.00 |
941.00 |
881.00 |
904.00 |
0.5M |
| 2025-08-08 |
856.00 |
900.00 |
842.00 |
896.00 |
0.6M |
| 2025-08-07 |
792.00 |
839.00 |
791.00 |
836.00 |
0.3M |
| 2025-08-06 |
796.00 |
803.00 |
781.00 |
791.00 |
0.1M |
| 2025-08-05 |
799.00 |
808.00 |
785.00 |
789.00 |
0.1M |
| 2025-08-04 |
789.00 |
799.00 |
780.00 |
793.00 |
0.1M |
| 2025-08-01 |
811.00 |
822.00 |
800.00 |
803.00 |
0.1M |
| 2025-07-31 |
804.00 |
824.00 |
798.00 |
803.00 |
0.1M |
| 2025-07-30 |
799.00 |
810.00 |
787.00 |
800.00 |
0.1M |
| 2025-07-29 |
800.00 |
806.00 |
795.00 |
795.00 |
0.0M |
| 2025-07-28 |
810.00 |
814.00 |
792.00 |
794.00 |
0.1M |
| 2025-07-25 |
796.00 |
796.00 |
783.00 |
791.00 |
0.0M |
| 2025-07-24 |
782.00 |
797.00 |
782.00 |
797.00 |
0.1M |
| 2025-07-23 |
781.00 |
789.00 |
776.00 |
778.00 |
0.0M |
| 2025-07-22 |
782.00 |
790.00 |
776.00 |
779.00 |
0.0M |
| 2025-07-18 |
788.00 |
789.00 |
780.00 |
781.00 |
0.1M |
| 2025-07-17 |
783.00 |
794.00 |
780.00 |
787.00 |
0.0M |
| 2025-07-16 |
775.00 |
784.00 |
763.00 |
776.00 |
0.1M |
| 2025-07-15 |
801.00 |
802.00 |
775.00 |
777.00 |
0.1M |
| 2025-07-14 |
808.00 |
819.00 |
794.00 |
801.00 |
0.1M |
| 2025-07-11 |
803.00 |
803.00 |
790.00 |
797.00 |
0.1M |
| 2025-07-10 |
800.00 |
808.00 |
781.00 |
789.00 |
0.1M |
| 2025-07-09 |
800.00 |
808.00 |
787.00 |
791.00 |
0.3M |
| 2025-07-08 |
770.00 |
790.00 |
770.00 |
785.00 |
0.1M |
| 2025-07-07 |
776.00 |
779.00 |
757.00 |
769.00 |
0.1M |
| 2025-07-04 |
785.00 |
794.00 |
776.00 |
776.00 |
0.1M |
| 2025-07-03 |
790.00 |
790.00 |
771.00 |
778.00 |
0.1M |
| 2025-07-02 |
783.00 |
792.00 |
777.00 |
779.00 |
0.1M |
| 2025-07-01 |
789.00 |
799.00 |
782.00 |
789.00 |
0.1M |
| 2025-06-30 |
805.00 |
810.00 |
790.00 |
792.00 |
0.1M |
| 2025-06-27 |
823.00 |
823.00 |
790.00 |
801.00 |
0.2M |
| 2025-06-26 |
830.00 |
833.00 |
805.00 |
811.00 |
0.1M |
| 2025-06-25 |
833.00 |
835.00 |
817.00 |
830.00 |
0.1M |
| 2025-06-24 |
830.00 |
842.00 |
826.00 |
833.00 |
0.2M |
| 2025-06-23 |
823.00 |
830.00 |
813.00 |
827.00 |
0.1M |
| 2025-06-20 |
841.00 |
850.00 |
823.00 |
823.00 |
0.1M |
| 2025-06-19 |
878.00 |
878.00 |
840.00 |
850.00 |
0.3M |
| 2025-06-18 |
930.00 |
953.00 |
908.00 |
910.00 |
0.1M |
| 2025-06-17 |
940.00 |
950.00 |
931.00 |
931.00 |
0.1M |
| 2025-06-16 |
927.00 |
955.00 |
923.00 |
950.00 |
0.1M |
| 2025-06-13 |
1,004.00 |
1,004.00 |
922.00 |
926.00 |
0.2M |
| 2025-06-12 |
1,030.00 |
1,040.00 |
984.00 |
989.00 |
0.2M |
| 2025-06-11 |
1,024.00 |
1,027.00 |
977.00 |
983.00 |
0.1M |
| 2025-06-10 |
1,047.00 |
1,056.00 |
1,009.00 |
1,014.00 |
0.2M |
| 2025-06-09 |
964.00 |
1,045.00 |
961.00 |
1,040.00 |
0.3M |
| 2025-06-06 |
949.00 |
960.00 |
934.00 |
949.00 |
0.1M |
| 2025-06-05 |
925.00 |
950.00 |
919.00 |
946.00 |
0.1M |
| 2025-06-04 |
920.00 |
950.00 |
900.00 |
917.00 |
0.2M |
| 2025-06-03 |
876.00 |
921.00 |
867.00 |
919.00 |
0.4M |
| 2025-06-02 |
874.00 |
875.00 |
841.00 |
846.00 |
0.2M |
| 2025-05-30 |
857.00 |
887.00 |
857.00 |
860.00 |
0.1M |
| 2025-05-29 |
867.00 |
872.00 |
845.00 |
857.00 |
0.1M |
| 2025-05-28 |
890.00 |
890.00 |
865.00 |
872.00 |
0.1M |
| 2025-05-27 |
929.00 |
930.00 |
879.00 |
893.00 |
0.2M |
| 2025-05-26 |
865.00 |
928.00 |
865.00 |
918.00 |
0.4M |
| 2025-05-23 |
890.00 |
890.00 |
851.00 |
856.00 |
0.1M |
| 2025-05-22 |
864.00 |
894.00 |
843.00 |
890.00 |
0.2M |
| 2025-05-21 |
860.00 |
888.00 |
848.00 |
875.00 |
0.2M |
| 2025-05-20 |
860.00 |
871.00 |
841.00 |
862.00 |
0.1M |
| 2025-05-19 |
859.00 |
886.00 |
852.00 |
870.00 |
0.3M |
| 2025-05-16 |
800.00 |
900.00 |
799.00 |
848.00 |
1.0M |
| 2025-05-15 |
759.00 |
777.00 |
752.00 |
752.00 |
0.0M |
| 2025-05-14 |
759.00 |
761.00 |
741.00 |
759.00 |
0.0M |
| 2025-05-13 |
770.00 |
777.00 |
752.00 |
758.00 |
0.1M |
| 2025-05-12 |
727.00 |
768.00 |
727.00 |
768.00 |
0.1M |
| 2025-05-09 |
752.00 |
754.00 |
718.00 |
727.00 |
0.1M |
| 2025-05-08 |
710.00 |
747.00 |
710.00 |
745.00 |
0.1M |
| 2025-05-07 |
705.00 |
722.00 |
702.00 |
709.00 |
0.0M |
| 2025-05-02 |
701.00 |
708.00 |
700.00 |
700.00 |
0.0M |
| 2025-05-01 |
711.00 |
711.00 |
698.00 |
701.00 |
0.0M |
| 2025-04-30 |
718.00 |
718.00 |
698.00 |
710.00 |
0.0M |
| 2025-04-28 |
707.00 |
718.00 |
683.00 |
718.00 |
0.0M |
| 2025-04-25 |
701.00 |
708.00 |
699.00 |
701.00 |
0.0M |
| 2025-04-24 |
716.00 |
717.00 |
698.00 |
711.00 |
0.0M |
| 2025-04-23 |
723.00 |
728.00 |
710.00 |
711.00 |
0.0M |
| 2025-04-22 |
697.00 |
720.00 |
697.00 |
720.00 |
0.0M |
| 2025-04-21 |
699.00 |
699.00 |
679.00 |
690.00 |
0.0M |
| 2025-04-18 |
674.00 |
701.00 |
668.00 |
699.00 |
0.1M |
| 2025-04-17 |
670.00 |
684.00 |
663.00 |
673.00 |
0.0M |
| 2025-04-16 |
694.00 |
694.00 |
665.00 |
672.00 |
0.0M |
| 2025-04-15 |
693.00 |
700.00 |
690.00 |
690.00 |
0.0M |
| 2025-04-14 |
706.00 |
720.00 |
693.00 |
693.00 |
0.1M |
| 2025-04-11 |
687.00 |
710.00 |
677.00 |
699.00 |
0.0M |
| 2025-04-10 |
720.00 |
720.00 |
695.00 |
695.00 |
0.1M |
| 2025-04-09 |
652.00 |
686.00 |
646.00 |
686.00 |
0.1M |
| 2025-04-08 |
650.00 |
687.00 |
646.00 |
662.00 |
0.2M |
| 2025-04-07 |
632.00 |
668.00 |
604.00 |
606.00 |
0.2M |
| 2025-04-04 |
704.00 |
722.00 |
639.00 |
707.00 |
0.3M |
| 2025-04-03 |
685.00 |
736.00 |
684.00 |
734.00 |
0.2M |
| 2025-04-02 |
705.00 |
717.00 |
676.00 |
710.00 |
0.2M |
| 2025-04-01 |
738.00 |
749.00 |
695.00 |
705.00 |
0.2M |
| 2025-03-31 |
725.00 |
743.00 |
714.00 |
738.00 |
0.3M |
| 2025-03-28 |
726.00 |
743.00 |
722.00 |
740.00 |
0.2M |
| 2025-03-27 |
742.00 |
745.00 |
721.00 |
722.00 |
0.3M |
| 2025-03-26 |
739.00 |
758.00 |
732.00 |
741.00 |
0.4M |
| 2025-03-25 |
788.00 |
798.00 |
740.00 |
742.00 |
0.9M |
| 2025-03-24 |
800.00 |
816.00 |
782.00 |
788.00 |
0.8M |
| 2025-03-21 |
845.00 |
865.00 |
790.00 |
790.00 |
4.1M |
| 2025-03-19 |
800.00 |
800.00 |
800.00 |
800.00 |
0.0M |