563.00
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 538.00 | 538.00 | 534.00 | 534.00 | 6.9K |
| 09:05 | 534.00 | 537.00 | 534.00 | 537.00 | 0.5K |
| 09:10 | 537.00 | 537.00 | 532.00 | 532.00 | 1.8K |
| 09:15 | 532.00 | 532.00 | 531.00 | 531.00 | 0.2K |
| 09:20 | 528.00 | 528.00 | 513.00 | 519.00 | 10.6K |
| 09:25 | 520.00 | 521.00 | 512.00 | 512.00 | 2.2K |
| 09:30 | 518.00 | 522.00 | 518.00 | 522.00 | 1.9K |
| 09:35 | 527.00 | 530.00 | 525.00 | 525.00 | 1.3K |
| 09:45 | 527.00 | 528.00 | 524.00 | 524.00 | 0.9K |
| 09:50 | 525.00 | 525.00 | 515.00 | 522.00 | 6.0K |
| 09:55 | 523.00 | 523.00 | 521.00 | 521.00 | 0.4K |
| 10:00 | 523.00 | 523.00 | 523.00 | 523.00 | 0.4K |
| 10:05 | 525.00 | 525.00 | 525.00 | 525.00 | 2.4K |
| 10:10 | 525.00 | 536.00 | 525.00 | 536.00 | 3.4K |
| 10:15 | 539.00 | 539.00 | 539.00 | 539.00 | 0.3K |
| 10:20 | 537.00 | 538.00 | 537.00 | 538.00 | 0.4K |
| 10:30 | 538.00 | 538.00 | 538.00 | 538.00 | 0.2K |
| 10:35 | 539.00 | 540.00 | 539.00 | 540.00 | 1.4K |
| 10:40 | 540.00 | 540.00 | 539.00 | 539.00 | 0.7K |
| 10:45 | 540.00 | 540.00 | 540.00 | 540.00 | 0.5K |
| 10:55 | 543.00 | 543.00 | 543.00 | 543.00 | 0.1K |
| 11:00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.6K |
| 11:05 | 539.00 | 539.00 | 537.00 | 538.00 | 1.1K |
| 11:10 | 539.00 | 539.00 | 539.00 | 539.00 | 0.5K |
| 11:30 | 538.00 | 538.00 | 538.00 | 538.00 | 0.2K |
| 12:30 | 540.00 | 540.00 | 540.00 | 540.00 | 0.4K |
| 12:40 | 540.00 | 540.00 | 540.00 | 540.00 | 0.1K |
| 12:55 | 538.00 | 538.00 | 538.00 | 538.00 | 0.3K |
| 13:15 | 534.00 | 535.00 | 534.00 | 535.00 | 1.8K |
| 13:20 | 540.00 | 540.00 | 540.00 | 540.00 | 0.5K |
| 13:40 | 540.00 | 540.00 | 540.00 | 540.00 | 0.5K |
| 13:50 | 538.00 | 538.00 | 538.00 | 538.00 | 0.1K |
| 14:00 | 539.00 | 539.00 | 539.00 | 539.00 | 0.1K |
| 14:15 | 536.00 | 536.00 | 533.00 | 535.00 | 3.4K |
| 14:25 | 536.00 | 536.00 | 536.00 | 536.00 | 0.1K |
| 14:30 | 537.00 | 538.00 | 537.00 | 538.00 | 0.8K |
| 14:40 | 536.00 | 536.00 | 536.00 | 536.00 | 0.1K |
| 14:55 | 536.00 | 536.00 | 536.00 | 536.00 | 0.2K |
| 15:00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.1K |
| 15:05 | 538.00 | 538.00 | 538.00 | 538.00 | 1.0K |
| 15:15 | 540.00 | 540.00 | 540.00 | 540.00 | 0.6K |
| 15:20 | 539.00 | 539.00 | 538.00 | 538.00 | 0.4K |
| 15:30 | 537.00 | 537.00 | 537.00 | 537.00 | 1.4K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 550.00 | 577.00 | 535.00 | 563.00 | 0.0M |
| 2025-09-26 | 530.00 | 548.00 | 530.00 | 540.00 | 0.0M |
| 2025-09-25 | 536.00 | 543.00 | 512.00 | 537.00 | 0.1M |
| 2025-09-24 | 601.00 | 611.00 | 531.00 | 544.00 | 0.2M |
| 2025-09-22 | 577.00 | 592.00 | 573.00 | 586.00 | 0.0M |
| 2025-09-19 | 599.00 | 599.00 | 542.00 | 577.00 | 0.0M |
| 2025-09-18 | 589.00 | 612.00 | 585.00 | 594.00 | 0.0M |
| 2025-09-17 | 560.00 | 611.00 | 553.00 | 596.00 | 0.1M |
| 2025-09-16 | 541.00 | 560.00 | 541.00 | 560.00 | 0.0M |
| 2025-09-12 | 555.00 | 555.00 | 538.00 | 541.00 | 0.0M |
| 2025-09-11 | 536.00 | 561.00 | 530.00 | 555.00 | 0.0M |
| 2025-09-10 | 536.00 | 547.00 | 528.00 | 540.00 | 0.0M |
| 2025-09-09 | 562.00 | 570.00 | 546.00 | 546.00 | 0.0M |
| 2025-09-08 | 571.00 | 578.00 | 550.00 | 562.00 | 0.0M |
| 2025-09-05 | 571.00 | 579.00 | 565.00 | 572.00 | 0.0M |
| 2025-09-04 | 592.00 | 596.00 | 569.00 | 569.00 | 0.0M |
| 2025-09-03 | 600.00 | 600.00 | 565.00 | 592.00 | 0.0M |
| 2025-09-02 | 602.00 | 610.00 | 587.00 | 592.00 | 0.0M |
| 2025-09-01 | 598.00 | 631.00 | 588.00 | 603.00 | 0.0M |
| 2025-08-29 | 581.00 | 597.00 | 579.00 | 597.00 | 0.0M |
| 2025-08-28 | 591.00 | 622.00 | 575.00 | 581.00 | 0.1M |
| 2025-08-27 | 592.00 | 600.00 | 581.00 | 581.00 | 0.0M |
| 2025-08-26 | 601.00 | 602.00 | 590.00 | 591.00 | 0.0M |
| 2025-08-25 | 613.00 | 619.00 | 603.00 | 606.00 | 0.0M |
| 2025-08-22 | 604.00 | 624.00 | 598.00 | 603.00 | 0.0M |
| 2025-08-21 | 582.00 | 613.00 | 577.00 | 604.00 | 0.1M |
| 2025-08-20 | 592.00 | 592.00 | 563.00 | 575.00 | 0.0M |
| 2025-08-19 | 584.00 | 590.00 | 565.00 | 582.00 | 0.0M |
| 2025-08-18 | 546.00 | 574.00 | 541.00 | 574.00 | 0.0M |
| 2025-08-15 | 534.00 | 548.00 | 531.00 | 546.00 | 0.0M |
| 2025-08-14 | 540.00 | 554.00 | 536.00 | 540.00 | 0.0M |
| 2025-08-13 | 512.00 | 549.00 | 502.00 | 547.00 | 0.1M |
| 2025-08-12 | 502.00 | 516.00 | 480.00 | 502.00 | 0.0M |
| 2025-08-08 | 517.00 | 517.00 | 502.00 | 502.00 | 0.0M |
| 2025-08-07 | 519.00 | 526.00 | 514.00 | 521.00 | 0.0M |
| 2025-08-06 | 530.00 | 530.00 | 506.00 | 519.00 | 0.0M |
| 2025-08-05 | 492.00 | 532.00 | 491.00 | 526.00 | 0.1M |
| 2025-08-04 | 450.00 | 511.00 | 450.00 | 501.00 | 0.1M |
| 2025-08-01 | 496.00 | 497.00 | 456.00 | 460.00 | 0.0M |
| 2025-07-31 | 526.00 | 526.00 | 493.00 | 506.00 | 0.0M |
| 2025-07-30 | 540.00 | 562.00 | 510.00 | 530.00 | 0.1M |
| 2025-07-29 | 487.00 | 540.00 | 480.00 | 536.00 | 0.1M |
| 2025-07-28 | 491.00 | 493.00 | 471.00 | 482.00 | 0.0M |
| 2025-07-25 | 457.00 | 495.00 | 455.00 | 477.00 | 0.1M |
| 2025-07-24 | 448.00 | 457.00 | 445.00 | 457.00 | 0.0M |
| 2025-07-23 | 450.00 | 451.00 | 441.00 | 448.00 | 0.0M |
| 2025-07-22 | 435.00 | 449.00 | 435.00 | 446.00 | 0.0M |
| 2025-07-18 | 414.00 | 433.00 | 410.00 | 431.00 | 0.0M |
| 2025-07-17 | 406.00 | 414.00 | 402.00 | 414.00 | 0.0M |
| 2025-07-16 | 408.00 | 410.00 | 396.00 | 407.00 | 0.0M |
| 2025-07-15 | 415.00 | 416.00 | 403.00 | 413.00 | 0.0M |
| 2025-07-14 | 404.00 | 421.00 | 390.00 | 412.00 | 0.1M |
| 2025-07-11 | 404.00 | 404.00 | 392.00 | 400.00 | 0.0M |
| 2025-07-10 | 400.00 | 400.00 | 391.00 | 393.00 | 0.0M |
| 2025-07-09 | 389.00 | 395.00 | 386.00 | 395.00 | 0.0M |
| 2025-07-08 | 380.00 | 389.00 | 371.00 | 389.00 | 0.0M |
| 2025-07-07 | 377.00 | 385.00 | 376.00 | 380.00 | 0.1M |
| 2025-07-04 | 373.00 | 383.00 | 366.00 | 377.00 | 0.0M |
| 2025-07-03 | 367.00 | 373.00 | 359.00 | 366.00 | 0.0M |
| 2025-07-02 | 376.00 | 387.00 | 367.00 | 367.00 | 0.0M |
| 2025-07-01 | 383.00 | 388.00 | 378.00 | 378.00 | 0.0M |
| 2025-06-30 | 387.00 | 389.00 | 380.00 | 387.00 | 0.0M |
| 2025-06-27 | 392.00 | 392.00 | 377.00 | 387.00 | 0.0M |
| 2025-06-26 | 399.00 | 399.00 | 376.00 | 377.00 | 0.0M |
| 2025-06-25 | 377.00 | 399.00 | 375.00 | 396.00 | 0.0M |
| 2025-06-24 | 379.00 | 381.00 | 373.00 | 373.00 | 0.0M |
| 2025-06-23 | 408.00 | 408.00 | 372.00 | 380.00 | 0.0M |
| 2025-06-20 | 410.00 | 410.00 | 394.00 | 400.00 | 0.0M |
| 2025-06-19 | 400.00 | 406.00 | 400.00 | 404.00 | 0.0M |
| 2025-06-18 | 397.00 | 407.00 | 397.00 | 400.00 | 0.0M |
| 2025-06-17 | 389.00 | 399.00 | 389.00 | 399.00 | 0.0M |
| 2025-06-16 | 391.00 | 394.00 | 385.00 | 385.00 | 0.0M |
| 2025-06-13 | 395.00 | 395.00 | 387.00 | 387.00 | 0.0M |
| 2025-06-12 | 395.00 | 400.00 | 395.00 | 400.00 | 0.0M |
| 2025-06-11 | 403.00 | 403.00 | 393.00 | 395.00 | 0.0M |
| 2025-06-10 | 414.00 | 414.00 | 403.00 | 403.00 | 0.0M |
| 2025-06-09 | 408.00 | 414.00 | 402.00 | 414.00 | 0.0M |
| 2025-06-06 | 405.00 | 412.00 | 395.00 | 400.00 | 0.0M |
| 2025-06-05 | 400.00 | 417.00 | 400.00 | 406.00 | 0.0M |
| 2025-06-04 | 418.00 | 419.00 | 397.00 | 404.00 | 0.0M |
| 2025-06-03 | 404.00 | 414.00 | 399.00 | 414.00 | 0.0M |
| 2025-06-02 | 390.00 | 400.00 | 390.00 | 396.00 | 0.0M |
| 2025-05-30 | 381.00 | 392.00 | 375.00 | 388.00 | 0.0M |
| 2025-05-29 | 385.00 | 397.00 | 377.00 | 381.00 | 0.0M |
| 2025-05-28 | 406.00 | 408.00 | 380.00 | 386.00 | 0.1M |
| 2025-05-27 | 396.00 | 415.00 | 386.00 | 409.00 | 0.1M |
| 2025-05-26 | 391.00 | 395.00 | 382.00 | 388.00 | 0.0M |
| 2025-05-23 | 374.00 | 390.00 | 371.00 | 386.00 | 0.1M |
| 2025-05-22 | 360.00 | 382.00 | 350.00 | 378.00 | 0.1M |
| 2025-05-21 | 344.00 | 366.00 | 336.00 | 360.00 | 0.1M |
| 2025-05-20 | 339.00 | 348.00 | 339.00 | 344.00 | 0.0M |
| 2025-05-19 | 323.00 | 346.00 | 323.00 | 344.00 | 0.0M |
| 2025-05-16 | 334.00 | 334.00 | 324.00 | 328.00 | 0.0M |
| 2025-05-15 | 337.00 | 352.00 | 319.00 | 328.00 | 0.6M |
| 2025-05-14 | 337.00 | 337.00 | 325.00 | 329.00 | 0.0M |
| 2025-05-13 | 332.00 | 341.00 | 318.00 | 321.00 | 0.0M |
| 2025-05-12 | 330.00 | 332.00 | 327.00 | 332.00 | 0.0M |
| 2025-05-09 | 329.00 | 330.00 | 326.00 | 330.00 | 0.0M |
| 2025-05-08 | 320.00 | 332.00 | 320.00 | 330.00 | 0.0M |
| 2025-05-07 | 317.00 | 329.00 | 317.00 | 327.00 | 0.0M |
| 2025-05-02 | 314.00 | 317.00 | 311.00 | 316.00 | 0.0M |
| 2025-05-01 | 317.00 | 317.00 | 314.00 | 317.00 | 0.0M |
| 2025-04-30 | 317.00 | 319.00 | 313.00 | 315.00 | 0.0M |
| 2025-04-28 | 323.00 | 323.00 | 314.00 | 315.00 | 0.0M |
| 2025-04-25 | 317.00 | 332.00 | 314.00 | 317.00 | 0.0M |
| 2025-04-24 | 323.00 | 323.00 | 314.00 | 319.00 | 0.0M |
| 2025-04-23 | 325.00 | 328.00 | 321.00 | 323.00 | 0.0M |
| 2025-04-22 | 334.00 | 338.00 | 313.00 | 324.00 | 0.0M |
| 2025-04-21 | 337.00 | 393.00 | 326.00 | 333.00 | 0.5M |
| 2025-04-18 | 314.00 | 368.00 | 306.00 | 344.00 | 0.3M |
| 2025-04-17 | 320.00 | 320.00 | 307.00 | 315.00 | 0.0M |
| 2025-04-16 | 320.00 | 327.00 | 317.00 | 323.00 | 0.0M |
| 2025-04-15 | 314.00 | 321.00 | 313.00 | 318.00 | 0.0M |
| 2025-04-14 | 319.00 | 320.00 | 305.00 | 315.00 | 0.0M |
| 2025-04-11 | 294.00 | 308.00 | 290.00 | 307.00 | 0.0M |
| 2025-04-10 | 300.00 | 300.00 | 279.00 | 298.00 | 0.0M |
| 2025-04-09 | 281.00 | 289.00 | 272.00 | 284.00 | 0.0M |
| 2025-04-08 | 285.00 | 291.00 | 280.00 | 286.00 | 0.0M |
| 2025-04-07 | 293.00 | 293.00 | 265.00 | 279.00 | 0.0M |
| 2025-04-04 | 285.00 | 296.00 | 282.00 | 294.00 | 0.0M |
| 2025-04-03 | 298.00 | 302.00 | 290.00 | 292.00 | 0.0M |
| 2025-04-02 | 305.00 | 307.00 | 301.00 | 303.00 | 0.0M |
| 2025-04-01 | 305.00 | 305.00 | 300.00 | 301.00 | 0.0M |
| 2025-03-31 | 299.00 | 304.00 | 299.00 | 301.00 | 0.0M |
| 2025-03-28 | 305.00 | 320.00 | 300.00 | 300.00 | 0.0M |
| 2025-03-27 | 306.00 | 309.00 | 301.00 | 304.00 | 0.0M |
| 2025-03-26 | 306.00 | 309.00 | 306.00 | 306.00 | 0.0M |
| 2025-03-25 | 309.00 | 309.00 | 301.00 | 307.00 | 0.0M |
| 2025-03-24 | 310.00 | 318.00 | 302.00 | 305.00 | 0.0M |
| 2025-03-21 | 313.00 | 318.00 | 310.00 | 310.00 | 0.0M |
| 2025-03-19 | 305.00 | 321.00 | 301.00 | 313.00 | 0.0M |
| 2025-03-18 | 303.00 | 316.00 | 301.00 | 307.00 | 0.0M |
| 2025-03-17 | 298.00 | 302.00 | 297.00 | 301.00 | 0.0M |
| 2025-03-14 | 297.00 | 300.00 | 296.00 | 300.00 | 0.0M |
| 2025-03-13 | 298.00 | 306.00 | 297.00 | 297.00 | 0.0M |
| 2025-03-12 | 297.00 | 299.00 | 295.00 | 298.00 | 0.0M |
| 2025-03-11 | 300.00 | 304.00 | 295.00 | 297.00 | 0.0M |
| 2025-03-10 | 307.00 | 307.00 | 301.00 | 305.00 | 0.0M |
| 2025-03-07 | 301.00 | 308.00 | 300.00 | 308.00 | 0.0M |
| 2025-03-06 | 301.00 | 304.00 | 299.00 | 301.00 | 0.0M |
| 2025-03-05 | 300.00 | 303.00 | 295.00 | 301.00 | 0.0M |
| 2025-03-04 | 308.00 | 309.00 | 300.00 | 301.00 | 0.0M |
| 2025-03-03 | 304.00 | 309.00 | 303.00 | 304.00 | 0.0M |
| 2025-02-28 | 313.00 | 314.00 | 289.00 | 301.00 | 0.0M |
| 2025-02-27 | 313.00 | 315.00 | 313.00 | 314.00 | 0.0M |
| 2025-02-26 | 321.00 | 325.00 | 312.00 | 313.00 | 0.0M |
| 2025-02-25 | 314.00 | 323.00 | 314.00 | 322.00 | 0.0M |
| 2025-02-21 | 317.00 | 321.00 | 315.00 | 318.00 | 0.0M |
| 2025-02-20 | 322.00 | 323.00 | 317.00 | 318.00 | 0.0M |
| 2025-02-19 | 308.00 | 323.00 | 307.00 | 316.00 | 0.0M |
| 2025-02-18 | 316.00 | 316.00 | 306.00 | 306.00 | 0.0M |
| 2025-02-17 | 325.00 | 327.00 | 315.00 | 316.00 | 0.0M |
| 2025-02-14 | 335.00 | 335.00 | 323.00 | 328.00 | 0.0M |
| 2025-02-13 | 328.00 | 337.00 | 321.00 | 330.00 | 0.0M |
| 2025-02-12 | 316.00 | 360.00 | 315.00 | 324.00 | 0.1M |
| 2025-02-10 | 312.00 | 318.00 | 312.00 | 318.00 | 0.0M |
| 2025-02-07 | 314.00 | 318.00 | 313.00 | 318.00 | 0.0M |
| 2025-02-06 | 319.00 | 319.00 | 305.00 | 315.00 | 0.0M |
| 2025-02-05 | 308.00 | 319.00 | 308.00 | 318.00 | 0.0M |
| 2025-02-04 | 324.00 | 330.00 | 306.00 | 308.00 | 0.1M |
| 2025-02-03 | 327.00 | 327.00 | 321.00 | 324.00 | 0.0M |
| 2025-01-31 | 330.00 | 330.00 | 323.00 | 327.00 | 0.0M |
| 2025-01-30 | 327.00 | 331.00 | 324.00 | 325.00 | 0.0M |
| 2025-01-29 | 330.00 | 332.00 | 325.00 | 331.00 | 0.0M |
| 2025-01-28 | 333.00 | 333.00 | 317.00 | 329.00 | 0.0M |
| 2025-01-27 | 324.00 | 338.00 | 323.00 | 329.00 | 0.0M |
| 2025-01-24 | 320.00 | 327.00 | 313.00 | 321.00 | 0.0M |
| 2025-01-23 | 333.00 | 336.00 | 320.00 | 323.00 | 0.0M |
| 2025-01-22 | 330.00 | 335.00 | 329.00 | 332.00 | 0.0M |
| 2025-01-21 | 322.00 | 331.00 | 319.00 | 330.00 | 0.0M |
| 2025-01-20 | 321.00 | 327.00 | 319.00 | 325.00 | 0.0M |
| 2025-01-17 | 336.00 | 336.00 | 315.00 | 325.00 | 0.1M |
| 2025-01-16 | 360.00 | 364.00 | 330.00 | 330.00 | 0.1M |
| 2025-01-15 | 382.00 | 409.00 | 353.00 | 375.00 | 0.4M |
| 2025-01-14 | 345.00 | 401.00 | 337.00 | 381.00 | 1.3M |
| 2025-01-10 | 350.00 | 350.00 | 321.00 | 321.00 | 0.0M |
| 2025-01-09 | 312.00 | 384.00 | 312.00 | 348.00 | 0.2M |
| 2025-01-08 | 310.00 | 316.00 | 308.00 | 312.00 | 0.0M |
| 2025-01-07 | 306.00 | 310.00 | 303.00 | 310.00 | 0.0M |
| 2025-01-06 | 300.00 | 306.00 | 300.00 | 301.00 | 0.0M |