时间 开盘价 最高价 最低价 收盘价 成交量
09:00 67.00 67.00 67.00 67.00 1,050.4K
09:05 67.00 68.00 67.00 68.00 134.1K
09:10 67.00 67.00 67.00 67.00 412.4K
09:15 67.00 68.00 67.00 68.00 430.3K
09:20 67.00 68.00 67.00 67.00 222.6K
09:25 67.00 68.00 67.00 68.00 23.0K
09:30 68.00 68.00 67.00 67.00 75.5K
09:35 67.00 67.00 67.00 67.00 5.1K
09:40 67.00 67.00 67.00 67.00 7.9K
09:45 67.00 67.00 67.00 67.00 0.2K
09:50 68.00 68.00 68.00 68.00 1.0K
09:55 67.00 67.00 67.00 67.00 12.3K
10:00 67.00 67.00 67.00 67.00 182.7K
10:05 67.00 67.00 67.00 67.00 1.6K
10:10 67.00 68.00 67.00 68.00 3.9K
10:15 67.00 68.00 67.00 67.00 3,032.7K
10:20 67.00 68.00 67.00 68.00 368.2K
10:25 67.00 67.00 67.00 67.00 2.7K
10:30 67.00 67.00 67.00 67.00 280.0K
10:35 67.00 68.00 67.00 67.00 56.5K
10:40 67.00 68.00 67.00 67.00 110.4K
10:45 68.00 68.00 67.00 67.00 0.4K
10:50 68.00 68.00 67.00 67.00 50.2K
10:55 67.00 67.00 67.00 67.00 60.9K
11:00 67.00 68.00 67.00 68.00 2,128.8K
11:05 68.00 68.00 68.00 68.00 231.6K
11:10 67.00 68.00 67.00 68.00 3.0K
11:15 68.00 68.00 67.00 67.00 461.4K
11:20 67.00 67.00 67.00 67.00 0.1K
11:25 67.00 67.00 67.00 67.00 14.5K
14:00 67.00 68.00 67.00 68.00 2,131.9K
14:05 68.00 68.00 68.00 68.00 17.0K
14:10 67.00 68.00 67.00 68.00 1,429.1K
14:15 69.00 69.00 68.00 68.00 1,071.9K
14:20 68.00 68.00 68.00 68.00 10.1K
14:25 68.00 68.00 68.00 68.00 39.6K
14:30 67.00 68.00 67.00 68.00 874.8K
14:35 68.00 69.00 68.00 69.00 394.8K
14:40 68.00 69.00 68.00 69.00 14.1K
14:45 69.00 69.00 68.00 69.00 69.5K
14:50 68.00 69.00 68.00 69.00 490.5K
14:55 69.00 69.00 68.00 68.00 135.6K
15:00 67.00 68.00 67.00 68.00 278.2K
15:05 68.00 68.00 67.00 68.00 171.0K
15:10 68.00 68.00 68.00 68.00 93.0K
15:15 68.00 68.00 68.00 68.00 2.0K
15:20 68.00 69.00 67.00 68.00 12,390.6K
15:25 68.00 68.00 68.00 68.00 30.0K
15:30 68.00 69.00 68.00 69.00 82.2K
15:35 68.00 69.00 68.00 68.00 5.9K
15:40 69.00 69.00 68.00 69.00 133.4K
15:45 68.00 69.00 68.00 69.00 17.1K
16:00 68.00 68.00 68.00 68.00 1,160.5K
16:05 68.00 68.00 68.00 68.00 250.2K
16:10 68.00 68.00 68.00 68.00 2.4K
16:35 68.00 68.00 68.00 68.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 68.00 70.00 67.00 67.00 30.4M
2025-09-30 71.00 71.00 68.00 68.00 23.8M
2025-09-29 68.00 71.00 67.00 71.00 61.0M
2025-09-26 68.00 69.00 67.00 68.00 30.7M
2025-09-25 70.00 70.00 66.00 68.00 56.8M
2025-09-24 67.00 71.00 66.00 70.00 108.5M
2025-09-23 66.00 68.00 65.00 67.00 30.3M
2025-09-22 69.00 69.00 65.00 66.00 37.1M
2025-09-19 71.00 71.00 68.00 68.00 54.8M
2025-09-18 71.00 73.00 70.00 71.00 68.0M
2025-09-17 71.00 71.00 70.00 71.00 38.4M
2025-09-16 71.00 71.00 69.00 71.00 33.6M
2025-09-15 70.00 72.00 69.00 71.00 79.5M
2025-09-12 72.00 72.00 69.00 70.00 41.7M
2025-09-11 71.00 73.00 70.00 71.00 33.0M
2025-09-10 69.00 72.00 68.00 70.00 78.4M
2025-09-09 69.00 72.00 66.00 69.00 76.2M
2025-09-08 75.00 77.00 70.00 70.00 161.1M
2025-09-04 71.00 79.00 68.00 75.00 436.1M
2025-09-03 70.00 71.00 69.00 71.00 37.7M
2025-09-02 68.00 71.00 67.00 70.00 47.7M
2025-09-01 70.00 70.00 64.00 67.00 68.9M
2025-08-29 76.00 76.00 69.00 71.00 69.0M
2025-08-28 79.00 80.00 74.00 76.00 122.4M
2025-08-27 77.00 77.00 73.00 77.00 81.4M
2025-08-26 73.00 84.00 70.00 77.00 606.0M
2025-08-25 66.00 73.00 65.00 72.00 298.6M
2025-08-22 65.00 65.00 62.00 64.00 38.1M
2025-08-21 64.00 66.00 63.00 65.00 37.7M
2025-08-20 63.00 65.00 62.00 65.00 68.8M
2025-08-19 64.00 64.00 61.00 63.00 46.7M
2025-08-15 65.00 65.00 61.00 64.00 40.7M
2025-08-14 69.00 69.00 65.00 65.00 63.9M
2025-08-13 70.00 73.00 65.00 69.00 265.1M
2025-08-12 62.00 67.00 61.00 67.00 153.3M
2025-08-11 63.00 63.00 61.00 61.00 24.8M
2025-08-08 65.00 65.00 60.00 63.00 54.2M
2025-08-07 62.00 67.00 60.00 63.00 183.3M
2025-08-06 69.00 69.00 61.00 62.00 189.8M
2025-08-05 56.00 73.00 54.00 69.00 465.6M
2025-08-04 55.00 58.00 53.00 56.00 81.9M
2025-08-01 55.00 56.00 53.00 55.00 39.1M
2025-07-31 55.00 55.00 54.00 55.00 13.0M
2025-07-30 56.00 56.00 54.00 55.00 6.9M
2025-07-29 54.00 56.00 54.00 55.00 24.0M
2025-07-28 55.00 55.00 54.00 54.00 4.3M
2025-07-25 55.00 56.00 54.00 55.00 29.4M
2025-07-24 56.00 56.00 55.00 55.00 8.1M
2025-07-23 56.00 59.00 55.00 55.00 51.5M
2025-07-22 56.00 56.00 55.00 56.00 31.6M
2025-07-21 55.00 56.00 54.00 56.00 30.2M
2025-07-18 55.00 56.00 54.00 55.00 42.5M
2025-07-17 56.00 56.00 55.00 55.00 11.1M
2025-07-16 56.00 57.00 55.00 56.00 42.7M
2025-07-15 57.00 57.00 55.00 56.00 14.7M
2025-07-14 59.00 59.00 55.00 56.00 31.3M
2025-07-11 59.00 61.00 57.00 58.00 28.5M
2025-07-10 57.00 63.00 57.00 60.00 53.3M
2025-07-09 55.00 57.00 54.00 57.00 57.3M
2025-07-08 54.00 55.00 53.00 55.00 38.4M
2025-07-07 55.00 55.00 53.00 54.00 38.6M
2025-07-04 55.00 55.00 54.00 54.00 25.1M
2025-07-03 54.00 56.00 53.00 55.00 29.6M
2025-07-02 54.00 55.00 53.00 54.00 35.2M
2025-07-01 55.00 55.00 53.00 55.00 7.2M
2025-06-30 54.00 56.00 53.00 55.00 6.7M
2025-06-26 52.00 55.00 51.00 54.00 43.1M
2025-06-25 52.00 53.00 51.00 51.00 12.3M
2025-06-24 54.00 55.00 51.00 52.00 29.4M
2025-06-23 54.00 54.00 52.00 54.00 16.4M
2025-06-20 55.00 56.00 54.00 54.00 8.6M
2025-06-19 56.00 57.00 54.00 54.00 19.0M
2025-06-18 57.00 57.00 55.00 56.00 7.8M
2025-06-17 55.00 59.00 54.00 57.00 45.2M
2025-06-16 56.00 56.00 54.00 55.00 7.4M
2025-06-13 57.00 57.00 55.00 56.00 3.3M
2025-06-12 56.00 57.00 55.00 56.00 20.1M
2025-06-11 56.00 57.00 55.00 56.00 6.5M
2025-06-10 57.00 58.00 56.00 56.00 14.7M
2025-06-05 55.00 59.00 54.00 57.00 54.4M
2025-06-04 54.00 57.00 54.00 55.00 14.2M
2025-06-03 53.00 56.00 52.00 54.00 13.0M
2025-06-02 54.00 55.00 52.00 53.00 8.4M
2025-05-28 57.00 58.00 54.00 54.00 300.8M
2025-05-27 57.00 60.00 55.00 57.00 70.2M
2025-05-26 63.00 68.00 57.00 57.00 440.1M
2025-05-23 65.00 66.00 62.00 62.00 19.1M
2025-05-22 67.00 72.00 62.00 65.00 424.0M
2025-05-21 70.00 72.00 67.00 67.00 115.1M
2025-05-20 70.00 74.00 69.00 70.00 454.9M
2025-05-19 68.00 73.00 66.00 69.00 365.3M
2025-05-16 73.00 74.00 65.00 67.00 392.2M
2025-05-15 77.00 77.00 72.00 72.00 308.3M
2025-05-14 79.00 80.00 76.00 76.00 509.9M
2025-05-09 78.00 81.00 77.00 78.00 307.4M
2025-05-08 80.00 82.00 78.00 78.00 117.6M
2025-05-07 80.00 84.00 76.00 80.00 818.4M
2025-05-06 73.00 80.00 72.00 80.00 683.9M
2025-05-05 69.00 75.00 69.00 73.00 159.2M
2025-05-02 73.00 74.00 67.00 69.00 206.9M
2025-04-30 75.00 81.00 73.00 73.00 562.2M
2025-04-29 81.00 84.00 73.00 75.00 271.9M
2025-04-28 66.00 81.00 66.00 79.00 589.9M
2025-04-25 59.00 66.00 57.00 66.00 473.8M
2025-04-24 59.00 60.00 57.00 59.00 38.9M
2025-04-23 56.00 58.00 54.00 58.00 101.6M
2025-04-22 52.00 56.00 52.00 54.00 31.0M
2025-04-21 50.00 53.00 50.00 51.00 19.6M
2025-04-17 50.00 50.00 50.00 50.00 0.1M
2025-04-16 50.00 50.00 50.00 50.00 0.6M
2025-04-15 50.00 50.00 50.00 50.00 0.0M
2025-04-14 50.00 50.00 50.00 50.00 0.2M
2025-04-11 50.00 50.00 50.00 50.00 0.2M
2025-04-10 50.00 50.00 50.00 50.00 0.0M
2025-04-09 50.00 50.00 50.00 50.00 0.1M
2025-04-08 50.00 50.00 50.00 50.00 0.3M
2025-03-27 50.00 51.00 50.00 50.00 3.9M
2025-03-26 50.00 52.00 50.00 50.00 8.9M
2025-03-25 50.00 50.00 50.00 50.00 0.2M
2025-03-24 50.00 50.00 50.00 50.00 0.4M
2025-03-21 50.00 50.00 50.00 50.00 0.3M
2025-03-20 50.00 50.00 50.00 50.00 0.1M
2025-03-19 50.00 50.00 50.00 50.00 0.1M
2025-03-18 50.00 50.00 50.00 50.00 0.1M
2025-03-17 50.00 50.00 50.00 50.00 0.4M
2025-03-14 50.00 50.00 50.00 50.00 0.1M
2025-03-13 50.00 50.00 50.00 50.00 1.2M
2025-03-12 50.00 50.00 50.00 50.00 1.1M
2025-03-11 50.00 50.00 50.00 50.00 0.1M
2025-03-10 50.00 50.00 50.00 50.00 0.5M
2025-03-07 50.00 50.00 50.00 50.00 2.1M
2025-03-06 50.00 50.00 50.00 50.00 0.8M
2025-03-05 50.00 50.00 50.00 50.00 2.1M
2025-03-04 51.00 51.00 50.00 50.00 4.6M
2025-03-03 50.00 51.00 50.00 51.00 5.5M
2025-02-28 51.00 52.00 50.00 50.00 37.6M
2025-02-27 52.00 53.00 50.00 52.00 7.2M
2025-02-26 53.00 53.00 51.00 52.00 8.6M
2025-02-25 52.00 54.00 52.00 52.00 3.1M
2025-02-24 52.00 54.00 52.00 53.00 5.5M
2025-02-21 53.00 54.00 52.00 52.00 3.1M
2025-02-20 55.00 56.00 53.00 53.00 2.0M
2025-02-19 54.00 57.00 53.00 55.00 18.3M
2025-02-18 54.00 55.00 53.00 53.00 3.8M
2025-02-17 54.00 55.00 53.00 54.00 9.6M
2025-02-14 52.00 55.00 52.00 54.00 13.6M
2025-02-13 51.00 53.00 51.00 52.00 4.6M
2025-02-12 52.00 54.00 51.00 52.00 5.4M
2025-02-11 50.00 53.00 50.00 52.00 12.5M
2025-02-10 51.00 52.00 50.00 50.00 12.5M
2025-02-07 54.00 54.00 50.00 51.00 20.3M
2025-02-06 54.00 55.00 53.00 54.00 10.1M
2025-02-05 56.00 56.00 54.00 54.00 9.0M
2025-02-04 56.00 59.00 55.00 55.00 66.4M
2025-02-03 56.00 58.00 55.00 56.00 4.5M
2025-01-31 56.00 57.00 56.00 56.00 2.6M
2025-01-30 57.00 59.00 56.00 56.00 4.5M
2025-01-24 59.00 60.00 57.00 57.00 18.2M
2025-01-23 59.00 60.00 57.00 58.00 17.2M
2025-01-22 59.00 60.00 57.00 59.00 27.0M
2025-01-21 62.00 62.00 58.00 59.00 49.8M
2025-01-20 63.00 65.00 59.00 61.00 122.3M
2025-01-17 55.00 70.00 53.00 60.00 258.3M
2025-01-16 55.00 56.00 54.00 55.00 4.1M
2025-01-15 55.00 56.00 54.00 55.00 4.7M
2025-01-14 55.00 57.00 55.00 55.00 2.4M
2025-01-13 56.00 57.00 55.00 55.00 6.2M
2025-01-10 54.00 56.00 52.00 55.00 31.3M
2025-01-09 56.00 56.00 54.00 54.00 6.1M
2025-01-08 55.00 56.00 55.00 55.00 5.0M
2025-01-07 56.00 59.00 55.00 55.00 54.5M
2025-01-06 54.00 58.00 54.00 55.00 18.2M
2025-01-03 55.00 56.00 54.00 55.00 2.8M
2025-01-02 56.00 56.00 54.00 55.00 8.2M