时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
09:30 |
482.81 |
483.99 |
482.80 |
483.99 |
11.7K |
09:31 |
484.00 |
484.73 |
484.00 |
484.73 |
2.8K |
09:32 |
484.05 |
484.05 |
484.05 |
484.05 |
0.3K |
09:33 |
484.26 |
484.26 |
482.53 |
482.81 |
3.5K |
09:34 |
483.96 |
483.96 |
483.96 |
483.96 |
1.6K |
09:35 |
483.41 |
483.41 |
483.41 |
483.41 |
1.8K |
09:37 |
484.73 |
484.73 |
484.35 |
484.35 |
1.5K |
09:38 |
485.01 |
485.33 |
484.98 |
485.33 |
4.1K |
09:39 |
484.65 |
484.95 |
484.65 |
484.95 |
2.1K |
09:40 |
483.62 |
483.62 |
483.62 |
483.62 |
3.6K |
09:41 |
483.84 |
483.84 |
483.84 |
483.84 |
1.7K |
09:42 |
483.84 |
484.57 |
483.84 |
484.37 |
3.0K |
09:43 |
484.63 |
484.72 |
484.49 |
484.49 |
1.2K |
09:44 |
484.49 |
485.38 |
484.49 |
485.38 |
1.6K |
09:45 |
486.11 |
486.11 |
486.11 |
486.11 |
1.3K |
09:46 |
486.00 |
486.00 |
485.56 |
485.56 |
0.5K |
09:47 |
486.00 |
486.79 |
486.00 |
486.79 |
3.3K |
09:48 |
486.91 |
487.76 |
486.91 |
487.76 |
2.3K |
09:49 |
487.36 |
487.93 |
487.36 |
487.93 |
3.3K |
09:50 |
487.58 |
487.58 |
487.21 |
487.21 |
3.8K |
09:51 |
486.72 |
487.69 |
486.72 |
487.69 |
2.7K |
09:52 |
486.67 |
486.67 |
486.01 |
486.10 |
4.8K |
09:53 |
486.10 |
486.45 |
486.10 |
486.45 |
3.2K |
09:54 |
486.41 |
487.30 |
486.41 |
487.30 |
0.7K |
09:55 |
485.98 |
486.27 |
485.98 |
486.27 |
1.1K |
09:56 |
486.24 |
486.80 |
486.24 |
486.80 |
0.8K |
09:57 |
486.46 |
486.46 |
486.46 |
486.46 |
3.0K |
09:59 |
483.68 |
484.54 |
483.68 |
484.54 |
2.2K |
10:00 |
483.80 |
483.80 |
483.80 |
483.80 |
1.7K |
10:01 |
484.37 |
484.37 |
484.37 |
484.37 |
1.2K |
10:02 |
484.21 |
484.21 |
484.21 |
484.21 |
0.3K |
10:03 |
484.15 |
484.68 |
484.12 |
484.56 |
3.1K |
10:04 |
484.66 |
484.66 |
484.66 |
484.66 |
0.3K |
10:05 |
484.62 |
484.80 |
484.62 |
484.80 |
1.9K |
10:06 |
484.74 |
484.81 |
484.74 |
484.81 |
1.5K |
10:07 |
484.98 |
485.27 |
484.91 |
484.91 |
1.5K |
10:08 |
484.91 |
484.97 |
484.56 |
484.72 |
2.7K |
10:09 |
484.06 |
484.21 |
484.06 |
484.21 |
2.5K |
10:10 |
484.21 |
484.21 |
484.21 |
484.21 |
1.0K |
10:11 |
484.51 |
484.70 |
484.51 |
484.56 |
3.3K |
10:13 |
484.56 |
484.56 |
484.56 |
484.56 |
1.7K |
10:14 |
485.02 |
485.02 |
485.02 |
485.02 |
0.8K |
10:15 |
484.93 |
485.01 |
484.41 |
484.41 |
3.6K |
10:16 |
484.31 |
484.74 |
484.23 |
484.23 |
3.8K |
10:17 |
483.80 |
484.35 |
483.80 |
484.35 |
2.4K |
10:18 |
484.35 |
484.35 |
484.33 |
484.33 |
0.7K |
10:19 |
484.37 |
484.44 |
484.37 |
484.44 |
0.8K |
10:20 |
484.45 |
485.19 |
484.45 |
485.11 |
2.2K |
10:21 |
485.00 |
485.12 |
485.00 |
485.12 |
0.4K |
10:22 |
484.91 |
485.42 |
484.91 |
485.42 |
1.8K |
10:23 |
485.54 |
485.54 |
485.54 |
485.54 |
0.2K |
10:24 |
486.00 |
486.00 |
485.27 |
485.27 |
2.1K |
10:25 |
485.62 |
485.62 |
485.62 |
485.62 |
1.1K |
10:26 |
485.63 |
485.63 |
485.63 |
485.63 |
0.8K |
10:27 |
485.51 |
485.51 |
485.51 |
485.51 |
2.7K |
10:28 |
485.50 |
485.63 |
485.50 |
485.63 |
5.9K |
10:29 |
485.50 |
485.50 |
484.94 |
484.94 |
2.0K |
10:30 |
485.40 |
485.40 |
485.40 |
485.40 |
0.2K |
10:31 |
485.47 |
486.01 |
485.47 |
486.01 |
1.9K |
10:32 |
485.59 |
485.59 |
485.59 |
485.59 |
1.0K |
10:33 |
485.59 |
485.59 |
485.53 |
485.59 |
1.4K |
10:34 |
485.59 |
485.59 |
485.46 |
485.46 |
1.8K |
10:35 |
485.78 |
486.38 |
485.78 |
486.38 |
4.0K |
10:36 |
486.80 |
486.85 |
486.80 |
486.85 |
1.7K |
10:37 |
486.31 |
486.31 |
486.31 |
486.31 |
1.8K |
10:38 |
486.12 |
486.12 |
486.12 |
486.12 |
0.8K |
10:39 |
485.88 |
485.88 |
485.88 |
485.88 |
0.7K |
10:40 |
486.02 |
486.02 |
485.90 |
485.90 |
0.8K |
10:41 |
485.77 |
485.77 |
485.77 |
485.77 |
1.8K |
10:43 |
486.22 |
486.27 |
486.22 |
486.27 |
0.7K |
10:44 |
485.93 |
485.93 |
485.93 |
485.93 |
0.3K |
10:45 |
486.15 |
486.15 |
485.77 |
485.77 |
1.6K |
10:46 |
485.77 |
485.77 |
485.77 |
485.77 |
0.6K |
10:47 |
486.27 |
486.50 |
485.77 |
486.50 |
1.7K |
10:48 |
485.95 |
486.45 |
485.95 |
485.95 |
8.8K |
10:49 |
486.24 |
486.48 |
485.54 |
485.85 |
8.7K |
10:50 |
485.85 |
485.90 |
485.75 |
485.90 |
7.1K |
10:51 |
486.42 |
486.52 |
486.00 |
486.52 |
2.3K |
10:53 |
486.03 |
486.03 |
485.78 |
485.78 |
1.8K |
10:54 |
485.78 |
486.62 |
485.50 |
485.56 |
3.4K |
10:55 |
485.89 |
485.89 |
485.57 |
485.58 |
9.3K |
10:56 |
485.68 |
485.73 |
485.39 |
485.73 |
3.5K |
10:58 |
486.12 |
486.27 |
485.88 |
485.88 |
6.6K |
10:59 |
486.14 |
486.14 |
486.14 |
486.14 |
0.3K |
11:00 |
486.19 |
486.62 |
486.18 |
486.62 |
1.7K |
11:01 |
486.13 |
487.18 |
486.13 |
486.90 |
2.2K |
11:02 |
486.82 |
486.82 |
486.82 |
486.82 |
0.4K |
11:03 |
486.90 |
487.23 |
486.90 |
487.23 |
1.4K |
11:04 |
486.72 |
486.72 |
486.65 |
486.67 |
1.5K |
11:05 |
486.65 |
486.67 |
486.65 |
486.67 |
0.9K |
11:07 |
486.59 |
486.59 |
486.20 |
486.46 |
2.6K |
11:08 |
486.38 |
486.38 |
486.38 |
486.38 |
1.1K |
11:09 |
486.33 |
486.33 |
486.33 |
486.33 |
1.5K |
11:10 |
486.54 |
486.55 |
486.54 |
486.55 |
1.9K |
11:11 |
486.71 |
486.71 |
486.71 |
486.71 |
1.6K |
11:12 |
486.40 |
486.40 |
486.17 |
486.17 |
1.4K |
11:13 |
485.98 |
486.35 |
485.98 |
486.35 |
3.1K |
11:15 |
486.38 |
486.38 |
486.25 |
486.25 |
1.3K |
11:16 |
486.24 |
486.24 |
486.24 |
486.24 |
0.3K |
11:17 |
485.87 |
486.63 |
485.87 |
486.27 |
4.3K |
11:18 |
486.27 |
486.27 |
486.27 |
486.27 |
0.6K |
11:19 |
486.27 |
486.27 |
486.12 |
486.14 |
5.3K |
11:20 |
486.14 |
486.14 |
486.14 |
486.14 |
1.0K |
11:21 |
486.18 |
486.25 |
486.18 |
486.18 |
2.8K |
11:22 |
486.25 |
486.37 |
486.08 |
486.21 |
5.6K |
11:23 |
486.21 |
486.39 |
486.05 |
486.13 |
2.6K |
11:24 |
486.13 |
486.13 |
486.13 |
486.13 |
1.0K |
11:25 |
486.30 |
486.30 |
486.14 |
486.14 |
1.3K |
11:26 |
486.40 |
486.40 |
486.12 |
486.12 |
2.5K |
11:27 |
486.04 |
486.18 |
486.04 |
486.18 |
1.7K |
11:28 |
486.15 |
486.15 |
486.15 |
486.15 |
1.5K |
11:29 |
485.84 |
486.10 |
485.73 |
486.10 |
2.7K |
11:30 |
485.96 |
486.26 |
485.96 |
486.09 |
9.1K |
11:31 |
485.67 |
486.05 |
485.67 |
486.05 |
15.9K |
11:32 |
485.79 |
486.00 |
485.71 |
485.90 |
4.6K |
11:33 |
485.83 |
485.87 |
485.80 |
485.80 |
2.0K |
11:34 |
485.83 |
486.08 |
485.83 |
486.01 |
1.9K |
11:35 |
486.09 |
486.27 |
486.09 |
486.09 |
4.7K |
11:36 |
485.99 |
486.14 |
485.82 |
485.84 |
4.2K |
11:37 |
485.70 |
486.09 |
485.70 |
486.09 |
4.6K |
11:38 |
486.09 |
486.50 |
486.09 |
486.42 |
1.9K |
11:39 |
486.42 |
486.78 |
486.42 |
486.42 |
1.7K |
11:40 |
486.56 |
486.56 |
486.55 |
486.55 |
2.0K |
11:42 |
486.40 |
486.40 |
486.40 |
486.40 |
0.7K |
11:43 |
486.04 |
486.04 |
486.04 |
486.04 |
1.9K |
11:44 |
485.79 |
485.79 |
485.79 |
485.79 |
2.0K |
11:45 |
485.64 |
485.64 |
485.17 |
485.17 |
2.3K |
11:47 |
485.57 |
485.57 |
485.57 |
485.57 |
2.2K |
11:48 |
485.98 |
485.98 |
485.64 |
485.64 |
3.3K |
11:50 |
485.98 |
485.98 |
485.98 |
485.98 |
0.4K |
11:51 |
485.70 |
485.70 |
485.70 |
485.70 |
0.6K |
11:52 |
485.69 |
485.69 |
485.66 |
485.66 |
0.7K |
11:53 |
485.60 |
485.60 |
485.60 |
485.60 |
1.2K |
11:55 |
485.73 |
485.73 |
485.73 |
485.73 |
1.6K |
11:56 |
486.14 |
486.14 |
486.14 |
486.14 |
4.3K |
11:59 |
486.14 |
486.14 |
486.14 |
486.14 |
0.9K |
12:00 |
486.62 |
487.00 |
486.48 |
486.48 |
1.8K |
12:01 |
486.83 |
486.83 |
486.83 |
486.83 |
2.9K |
12:02 |
487.11 |
487.11 |
487.11 |
487.11 |
1.8K |
12:03 |
486.83 |
486.83 |
486.83 |
486.83 |
1.5K |
12:07 |
486.83 |
486.83 |
486.68 |
486.68 |
2.5K |
12:09 |
486.30 |
486.39 |
486.30 |
486.39 |
1.0K |
12:10 |
486.60 |
486.60 |
486.60 |
486.60 |
0.4K |
12:11 |
486.61 |
486.61 |
486.20 |
486.20 |
2.5K |
12:12 |
486.14 |
486.45 |
486.14 |
486.31 |
3.1K |
12:13 |
486.61 |
486.79 |
486.50 |
486.79 |
0.7K |
12:14 |
486.79 |
486.79 |
486.59 |
486.59 |
0.8K |
12:15 |
486.59 |
486.59 |
486.59 |
486.59 |
0.3K |
12:16 |
486.33 |
486.57 |
486.33 |
486.53 |
3.3K |
12:18 |
486.36 |
486.36 |
486.36 |
486.36 |
0.9K |
12:19 |
486.39 |
486.92 |
486.39 |
486.92 |
1.3K |
12:20 |
486.51 |
486.51 |
486.51 |
486.51 |
0.6K |
12:21 |
486.58 |
486.95 |
486.58 |
486.95 |
1.8K |
12:22 |
486.87 |
486.87 |
486.85 |
486.85 |
2.1K |
12:23 |
486.99 |
486.99 |
486.99 |
486.99 |
0.8K |
12:24 |
486.99 |
487.09 |
486.99 |
487.09 |
1.5K |
12:25 |
487.01 |
487.05 |
487.01 |
487.05 |
3.1K |
12:27 |
487.01 |
487.01 |
487.01 |
487.01 |
0.3K |
12:28 |
487.01 |
487.39 |
486.63 |
487.39 |
2.2K |
12:29 |
487.09 |
487.09 |
487.09 |
487.09 |
1.9K |
12:30 |
486.48 |
486.86 |
486.48 |
486.86 |
2.6K |
12:32 |
486.04 |
486.04 |
486.04 |
486.04 |
1.2K |
12:34 |
486.05 |
486.05 |
486.05 |
486.05 |
0.3K |
12:35 |
485.80 |
485.80 |
485.80 |
485.80 |
0.5K |
12:36 |
485.99 |
485.99 |
485.96 |
485.96 |
0.7K |
12:37 |
485.64 |
485.94 |
485.64 |
485.65 |
6.7K |
12:38 |
485.65 |
485.65 |
485.05 |
485.05 |
2.3K |
12:39 |
485.10 |
485.16 |
485.10 |
485.16 |
0.9K |
12:40 |
485.05 |
485.05 |
484.80 |
485.00 |
2.6K |
12:41 |
484.95 |
484.95 |
484.95 |
484.95 |
1.3K |
12:42 |
484.88 |
485.16 |
484.88 |
485.00 |
4.1K |
12:43 |
485.00 |
485.05 |
484.99 |
484.99 |
1.1K |
12:44 |
485.09 |
485.09 |
485.09 |
485.09 |
0.4K |
12:45 |
485.09 |
485.42 |
485.09 |
485.42 |
0.9K |
12:46 |
485.47 |
485.47 |
485.47 |
485.47 |
0.3K |
12:47 |
485.52 |
485.66 |
485.52 |
485.63 |
0.6K |
12:48 |
485.63 |
485.78 |
485.63 |
485.78 |
1.0K |
12:49 |
485.59 |
485.79 |
485.58 |
485.58 |
0.6K |
12:50 |
485.59 |
485.62 |
485.50 |
485.50 |
2.4K |
12:51 |
485.61 |
485.61 |
485.61 |
485.61 |
0.8K |
12:53 |
485.34 |
485.44 |
485.33 |
485.44 |
2.4K |
12:55 |
485.55 |
485.55 |
485.55 |
485.55 |
1.6K |
12:56 |
485.54 |
485.55 |
485.26 |
485.55 |
4.4K |
12:57 |
485.32 |
485.64 |
485.32 |
485.64 |
2.2K |
12:58 |
485.56 |
485.56 |
485.56 |
485.56 |
0.4K |
12:59 |
485.56 |
485.67 |
485.56 |
485.67 |
3.5K |
13:00 |
485.59 |
485.81 |
485.57 |
485.81 |
2.8K |
13:02 |
485.86 |
485.87 |
485.45 |
485.56 |
4.2K |
13:03 |
485.47 |
485.48 |
485.47 |
485.48 |
2.1K |
13:04 |
485.51 |
485.62 |
485.51 |
485.62 |
2.5K |
13:06 |
485.41 |
485.41 |
485.34 |
485.34 |
0.7K |
13:07 |
485.41 |
485.41 |
485.35 |
485.35 |
1.7K |
13:08 |
485.55 |
485.79 |
485.53 |
485.53 |
1.8K |
13:09 |
485.53 |
486.01 |
485.53 |
486.01 |
7.9K |
13:10 |
485.68 |
485.95 |
485.51 |
485.51 |
7.9K |
13:11 |
485.45 |
485.62 |
485.36 |
485.41 |
5.8K |
13:12 |
485.41 |
485.49 |
485.17 |
485.41 |
10.3K |
13:13 |
485.41 |
485.41 |
485.34 |
485.41 |
1.0K |
13:14 |
485.31 |
485.41 |
485.31 |
485.41 |
1.4K |
13:15 |
485.80 |
485.80 |
485.36 |
485.50 |
4.3K |
13:16 |
485.61 |
485.63 |
485.60 |
485.63 |
1.9K |
13:17 |
485.63 |
485.83 |
485.63 |
485.65 |
4.8K |
13:18 |
485.88 |
485.88 |
485.80 |
485.88 |
1.3K |
13:19 |
485.80 |
485.89 |
485.46 |
485.46 |
5.6K |
13:20 |
485.37 |
485.43 |
485.37 |
485.43 |
3.3K |
13:21 |
485.48 |
485.59 |
485.48 |
485.58 |
1.8K |
13:22 |
485.58 |
485.66 |
485.30 |
485.30 |
3.3K |
13:23 |
485.30 |
485.77 |
485.30 |
485.60 |
3.7K |
13:24 |
485.50 |
485.50 |
485.41 |
485.42 |
1.0K |
13:25 |
485.73 |
485.73 |
485.57 |
485.60 |
5.1K |
13:26 |
485.60 |
485.60 |
485.60 |
485.60 |
1.5K |
13:27 |
485.54 |
485.64 |
485.46 |
485.51 |
4.3K |
13:28 |
485.40 |
485.40 |
485.32 |
485.32 |
1.6K |
13:29 |
485.65 |
485.65 |
485.49 |
485.49 |
1.8K |
13:30 |
485.49 |
486.10 |
485.49 |
486.10 |
1.8K |
13:31 |
486.38 |
486.38 |
485.72 |
485.72 |
4.8K |
13:32 |
486.00 |
486.00 |
485.82 |
485.82 |
2.1K |
13:34 |
485.91 |
485.91 |
485.91 |
485.91 |
2.4K |
13:38 |
485.50 |
485.50 |
485.50 |
485.50 |
0.4K |
13:39 |
486.06 |
486.06 |
485.78 |
485.78 |
1.3K |
13:40 |
485.78 |
486.24 |
485.78 |
486.14 |
3.1K |
13:41 |
486.21 |
487.00 |
486.21 |
487.00 |
2.6K |
13:42 |
486.80 |
486.80 |
486.55 |
486.55 |
1.5K |
13:43 |
486.49 |
486.99 |
486.49 |
486.99 |
3.4K |
13:44 |
487.00 |
487.01 |
487.00 |
487.01 |
1.0K |
13:45 |
487.01 |
487.01 |
487.01 |
487.01 |
0.3K |
13:46 |
487.01 |
487.01 |
487.01 |
487.01 |
0.3K |
13:47 |
487.01 |
487.01 |
487.01 |
487.01 |
0.6K |
13:49 |
487.22 |
487.67 |
487.22 |
487.39 |
2.2K |
13:50 |
487.31 |
487.31 |
487.31 |
487.31 |
1.0K |
13:52 |
487.31 |
487.32 |
487.31 |
487.32 |
0.4K |
13:53 |
487.32 |
487.32 |
487.32 |
487.32 |
0.5K |
13:54 |
487.32 |
487.32 |
487.32 |
487.32 |
0.4K |
13:55 |
487.32 |
487.32 |
487.32 |
487.32 |
0.2K |
13:56 |
487.32 |
487.88 |
487.32 |
487.88 |
2.1K |
13:57 |
487.88 |
487.88 |
487.88 |
487.88 |
1.0K |
14:00 |
488.34 |
488.34 |
487.89 |
487.89 |
0.9K |
14:01 |
487.88 |
487.89 |
487.88 |
487.88 |
3.2K |
14:03 |
487.93 |
488.07 |
487.55 |
487.55 |
4.5K |
14:04 |
487.40 |
487.42 |
487.27 |
487.42 |
1.7K |
14:05 |
487.39 |
487.50 |
487.39 |
487.40 |
2.4K |
14:06 |
487.43 |
487.43 |
487.35 |
487.35 |
0.7K |
14:07 |
487.43 |
487.43 |
487.43 |
487.43 |
0.9K |
14:08 |
487.12 |
487.12 |
487.12 |
487.12 |
1.3K |
14:09 |
487.43 |
487.43 |
487.43 |
487.43 |
1.1K |
14:11 |
487.55 |
487.55 |
487.55 |
487.55 |
1.4K |
14:13 |
488.17 |
488.17 |
488.01 |
488.01 |
1.5K |
14:14 |
488.06 |
488.06 |
488.00 |
488.00 |
2.3K |
14:16 |
487.98 |
487.98 |
487.90 |
487.90 |
1.4K |
14:17 |
487.92 |
488.01 |
487.73 |
487.73 |
4.7K |
14:19 |
487.20 |
487.20 |
487.20 |
487.20 |
0.8K |
14:20 |
487.21 |
487.30 |
487.21 |
487.30 |
1.9K |
14:22 |
487.58 |
487.58 |
487.58 |
487.58 |
2.1K |
14:24 |
488.08 |
488.08 |
488.08 |
488.08 |
1.5K |
14:27 |
487.71 |
487.71 |
487.71 |
487.71 |
0.8K |
14:28 |
487.64 |
487.64 |
487.64 |
487.64 |
0.3K |
14:29 |
487.51 |
487.51 |
487.51 |
487.51 |
1.6K |
14:30 |
487.60 |
487.60 |
487.60 |
487.60 |
0.5K |
14:32 |
487.20 |
487.20 |
487.12 |
487.12 |
1.3K |
14:33 |
487.21 |
487.21 |
487.21 |
487.21 |
2.6K |
14:35 |
487.24 |
487.24 |
487.24 |
487.24 |
0.8K |
14:36 |
487.14 |
487.14 |
487.14 |
487.14 |
1.7K |
14:37 |
487.81 |
487.81 |
487.81 |
487.81 |
0.8K |
14:38 |
488.05 |
488.05 |
487.86 |
487.86 |
2.9K |
14:39 |
488.03 |
488.28 |
488.03 |
488.28 |
0.8K |
14:40 |
488.02 |
488.02 |
488.02 |
488.02 |
0.9K |
14:41 |
487.66 |
487.66 |
487.66 |
487.66 |
0.8K |
14:43 |
488.23 |
488.23 |
488.01 |
488.01 |
3.1K |
14:46 |
487.98 |
487.98 |
487.98 |
487.98 |
1.7K |
14:49 |
487.90 |
487.90 |
487.74 |
487.74 |
1.1K |
14:50 |
487.74 |
487.74 |
487.43 |
487.43 |
3.0K |
14:51 |
487.84 |
487.84 |
487.84 |
487.84 |
0.9K |
14:53 |
488.00 |
488.14 |
488.00 |
488.14 |
1.6K |
14:54 |
488.35 |
488.35 |
488.28 |
488.28 |
7.2K |
14:56 |
488.23 |
488.33 |
488.23 |
488.33 |
2.3K |
14:58 |
488.40 |
488.40 |
488.07 |
488.07 |
1.9K |
14:59 |
488.15 |
488.36 |
488.15 |
488.26 |
1.6K |
15:00 |
488.21 |
488.21 |
488.21 |
488.21 |
0.5K |
15:01 |
488.33 |
488.33 |
488.07 |
488.07 |
3.2K |
15:03 |
488.16 |
488.16 |
488.16 |
488.16 |
0.7K |
15:04 |
488.13 |
488.13 |
488.00 |
488.00 |
2.0K |
15:05 |
487.83 |
487.83 |
487.83 |
487.83 |
1.7K |
15:06 |
487.79 |
487.86 |
487.79 |
487.86 |
1.6K |
15:07 |
487.86 |
487.86 |
487.86 |
487.86 |
0.5K |
15:08 |
487.86 |
487.86 |
487.86 |
487.86 |
1.4K |
15:09 |
487.86 |
487.86 |
487.86 |
487.86 |
3.5K |
15:10 |
487.92 |
487.92 |
487.83 |
487.83 |
1.3K |
15:11 |
487.76 |
487.83 |
487.76 |
487.83 |
1.0K |
15:12 |
487.85 |
488.03 |
487.85 |
488.01 |
3.9K |
15:13 |
488.01 |
488.01 |
487.97 |
487.97 |
2.1K |
15:14 |
488.01 |
488.06 |
488.01 |
488.06 |
0.7K |
15:15 |
488.01 |
488.01 |
488.01 |
488.01 |
0.9K |
15:16 |
487.92 |
487.92 |
487.92 |
487.92 |
0.6K |
15:17 |
487.90 |
488.23 |
487.90 |
488.03 |
10.1K |
15:18 |
488.00 |
488.04 |
488.00 |
488.04 |
1.6K |
15:19 |
488.15 |
488.29 |
488.15 |
488.25 |
1.6K |
15:20 |
488.28 |
488.28 |
488.03 |
488.03 |
8.2K |
15:21 |
488.00 |
488.00 |
488.00 |
488.00 |
2.4K |
15:22 |
487.94 |
487.95 |
487.94 |
487.95 |
1.7K |
15:23 |
488.00 |
488.06 |
488.00 |
488.06 |
1.0K |
15:24 |
488.06 |
488.15 |
488.00 |
488.06 |
1.5K |
15:25 |
487.96 |
488.14 |
487.96 |
488.03 |
6.5K |
15:26 |
488.04 |
488.29 |
488.04 |
488.29 |
4.3K |
15:27 |
488.23 |
488.23 |
487.99 |
488.10 |
17.6K |
15:28 |
488.10 |
488.17 |
488.10 |
488.13 |
12.4K |
15:29 |
488.13 |
488.13 |
487.94 |
487.98 |
5.2K |
15:30 |
487.96 |
488.00 |
487.96 |
488.00 |
4.4K |
15:32 |
488.10 |
488.10 |
487.98 |
487.98 |
1.6K |
15:33 |
487.98 |
487.98 |
487.94 |
487.94 |
0.9K |
15:34 |
487.99 |
487.99 |
487.99 |
487.99 |
1.4K |
15:35 |
487.96 |
488.24 |
487.96 |
488.24 |
2.8K |
15:36 |
488.25 |
488.29 |
488.06 |
488.29 |
6.6K |
15:37 |
488.13 |
488.38 |
488.10 |
488.28 |
10.7K |
15:38 |
488.01 |
488.17 |
488.01 |
488.08 |
8.4K |
15:39 |
488.08 |
488.73 |
488.07 |
488.73 |
6.0K |
15:40 |
488.75 |
489.03 |
488.75 |
488.75 |
13.6K |
15:41 |
488.80 |
489.04 |
488.80 |
489.04 |
3.5K |
15:42 |
488.95 |
489.16 |
488.95 |
489.16 |
2.0K |
15:43 |
489.18 |
489.18 |
489.16 |
489.16 |
0.4K |
15:44 |
489.15 |
489.15 |
489.14 |
489.15 |
3.5K |
15:45 |
489.15 |
489.15 |
489.14 |
489.14 |
2.3K |
15:46 |
489.11 |
489.33 |
489.10 |
489.17 |
6.8K |
15:47 |
489.19 |
489.34 |
489.19 |
489.25 |
5.6K |
15:48 |
489.33 |
489.33 |
488.73 |
488.73 |
7.9K |
15:49 |
488.72 |
488.78 |
488.58 |
488.78 |
2.4K |
15:50 |
488.70 |
488.92 |
488.59 |
488.59 |
5.1K |
15:51 |
488.59 |
489.06 |
488.59 |
488.95 |
7.8K |
15:52 |
488.95 |
489.15 |
488.75 |
489.05 |
2.5K |
15:53 |
488.92 |
489.64 |
488.92 |
489.43 |
11.5K |
15:54 |
489.64 |
489.64 |
489.16 |
489.42 |
9.8K |
15:55 |
489.43 |
490.00 |
489.29 |
489.86 |
14.4K |
15:56 |
489.85 |
490.42 |
489.83 |
489.88 |
19.9K |
15:57 |
489.84 |
490.09 |
489.46 |
489.46 |
14.9K |
15:58 |
489.43 |
489.43 |
489.06 |
489.16 |
24.8K |
15:59 |
489.18 |
489.20 |
488.29 |
488.29 |
278.5K |
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
2025-09-30 |
479.81 |
480.78 |
473.85 |
476.48 |
0.6M |
2025-09-29 |
479.84 |
482.21 |
477.72 |
480.82 |
0.6M |
2025-09-26 |
474.38 |
479.10 |
473.13 |
476.74 |
0.5M |
2025-09-25 |
474.75 |
476.79 |
470.17 |
472.69 |
0.6M |
2025-09-24 |
473.73 |
476.75 |
469.00 |
474.80 |
0.8M |
2025-09-23 |
488.29 |
489.78 |
473.93 |
476.78 |
0.9M |
2025-09-22 |
483.00 |
490.42 |
482.50 |
488.29 |
1.2M |
2025-09-19 |
484.98 |
487.53 |
480.00 |
480.74 |
2.0M |
2025-09-18 |
512.02 |
514.38 |
475.69 |
482.32 |
1.9M |
2025-09-17 |
512.61 |
517.13 |
509.13 |
511.77 |
0.6M |
2025-09-16 |
507.70 |
509.75 |
503.24 |
508.00 |
0.5M |
2025-09-15 |
512.65 |
513.94 |
508.24 |
508.76 |
0.6M |
2025-09-12 |
517.46 |
519.25 |
511.59 |
512.31 |
0.5M |
2025-09-11 |
507.93 |
519.54 |
504.55 |
518.70 |
0.8M |
2025-09-10 |
506.89 |
510.85 |
504.50 |
506.08 |
0.6M |
2025-09-09 |
505.67 |
508.56 |
503.39 |
507.96 |
0.4M |
2025-09-08 |
499.18 |
508.67 |
497.87 |
507.63 |
0.7M |
2025-09-05 |
502.22 |
503.77 |
492.97 |
499.03 |
0.6M |
2025-09-04 |
496.00 |
500.35 |
495.56 |
499.76 |
0.7M |
2025-09-03 |
496.33 |
498.24 |
493.14 |
496.44 |
0.6M |
2025-09-02 |
503.32 |
503.66 |
496.59 |
498.50 |
0.7M |
2025-08-29 |
508.44 |
511.90 |
507.74 |
509.76 |
0.5M |
2025-08-28 |
509.94 |
512.27 |
508.40 |
509.43 |
0.5M |
2025-08-27 |
510.75 |
513.50 |
509.87 |
510.07 |
0.4M |
2025-08-26 |
508.45 |
512.05 |
505.86 |
511.39 |
0.6M |
2025-08-25 |
516.11 |
517.37 |
508.99 |
510.00 |
0.7M |
2025-08-22 |
510.91 |
518.67 |
510.59 |
516.01 |
0.6M |
2025-08-21 |
511.98 |
513.69 |
508.62 |
509.47 |
0.5M |
2025-08-20 |
510.61 |
516.31 |
510.61 |
514.95 |
0.5M |
2025-08-19 |
511.16 |
517.46 |
510.11 |
512.00 |
0.8M |
2025-08-18 |
515.53 |
516.52 |
508.68 |
509.22 |
0.5M |
2025-08-15 |
521.45 |
522.93 |
516.25 |
516.46 |
0.4M |
2025-08-14 |
516.68 |
523.07 |
513.51 |
521.32 |
0.5M |
2025-08-13 |
520.00 |
522.79 |
517.07 |
521.13 |
0.5M |
2025-08-12 |
513.06 |
519.31 |
512.70 |
516.05 |
0.6M |
2025-08-11 |
516.45 |
518.29 |
510.91 |
511.66 |
0.6M |
2025-08-08 |
516.22 |
519.61 |
513.79 |
515.29 |
0.4M |
2025-08-07 |
521.35 |
523.19 |
512.23 |
514.06 |
0.6M |
2025-08-06 |
516.87 |
518.24 |
510.96 |
517.48 |
0.6M |
2025-08-05 |
520.91 |
522.14 |
514.52 |
515.85 |
0.8M |
2025-08-04 |
504.72 |
520.59 |
502.02 |
519.85 |
0.9M |
2025-08-01 |
510.19 |
510.19 |
496.19 |
501.28 |
1.1M |
2025-07-31 |
510.68 |
521.00 |
509.31 |
515.73 |
1.3M |
2025-07-30 |
511.56 |
519.92 |
510.41 |
512.62 |
1.2M |
2025-07-29 |
510.70 |
512.72 |
505.66 |
510.50 |
0.8M |
2025-07-28 |
511.33 |
515.71 |
507.00 |
507.50 |
0.5M |
2025-07-25 |
512.92 |
516.21 |
511.99 |
512.95 |
0.7M |
2025-07-24 |
509.62 |
518.48 |
507.35 |
513.09 |
0.8M |
2025-07-23 |
484.29 |
513.81 |
480.59 |
507.88 |
1.2M |
2025-07-22 |
499.10 |
500.61 |
492.77 |
499.12 |
1.0M |
2025-07-21 |
503.00 |
505.72 |
499.25 |
500.16 |
0.8M |
2025-07-18 |
502.81 |
503.00 |
495.93 |
499.90 |
1.9M |
2025-07-17 |
499.90 |
504.66 |
497.16 |
502.43 |
0.9M |
2025-07-16 |
496.91 |
501.38 |
491.42 |
500.23 |
0.7M |
2025-07-15 |
501.09 |
503.95 |
495.15 |
495.28 |
0.5M |
2025-07-14 |
498.37 |
503.76 |
496.45 |
503.42 |
0.5M |
2025-07-11 |
501.57 |
502.19 |
498.75 |
499.53 |
0.5M |
2025-07-10 |
501.11 |
508.56 |
499.34 |
505.72 |
0.6M |
2025-07-09 |
500.79 |
502.49 |
498.61 |
502.22 |
0.4M |
2025-07-08 |
502.24 |
504.68 |
497.81 |
499.02 |
0.5M |
2025-07-07 |
504.20 |
505.76 |
498.44 |
502.37 |
0.6M |
2025-07-03 |
497.00 |
505.08 |
495.23 |
505.06 |
0.5M |
2025-07-02 |
499.66 |
503.11 |
496.91 |
497.12 |
0.7M |
2025-07-01 |
497.10 |
503.98 |
495.09 |
502.48 |
0.8M |
2025-06-30 |
488.92 |
502.21 |
486.49 |
501.59 |
1.1M |
2025-06-27 |
482.96 |
492.54 |
482.54 |
488.03 |
0.9M |
2025-06-26 |
482.37 |
484.22 |
478.39 |
481.54 |
0.8M |
2025-06-25 |
488.85 |
489.86 |
479.90 |
481.65 |
0.6M |
2025-06-24 |
480.78 |
489.66 |
478.26 |
489.00 |
0.7M |
2025-06-23 |
470.56 |
476.47 |
467.90 |
476.27 |
0.7M |
2025-06-20 |
473.25 |
474.24 |
467.73 |
470.00 |
0.8M |
2025-06-18 |
471.89 |
476.06 |
469.84 |
470.51 |
0.5M |
2025-06-17 |
473.06 |
475.63 |
470.12 |
471.23 |
0.4M |
2025-06-16 |
476.67 |
480.75 |
474.09 |
476.92 |
0.6M |
2025-06-13 |
475.24 |
477.20 |
470.51 |
471.88 |
0.5M |
2025-06-12 |
479.07 |
481.31 |
470.98 |
481.01 |
0.5M |
2025-06-11 |
485.16 |
488.56 |
482.40 |
483.54 |
0.5M |
2025-06-10 |
486.30 |
487.06 |
483.44 |
485.02 |
0.6M |
2025-06-09 |
488.65 |
489.85 |
482.51 |
485.55 |
0.5M |
2025-06-06 |
490.78 |
493.58 |
487.45 |
488.95 |
0.4M |
2025-06-05 |
487.80 |
489.89 |
484.65 |
487.54 |
0.5M |
2025-06-04 |
484.43 |
488.37 |
481.41 |
485.52 |
0.6M |
2025-06-03 |
476.35 |
482.65 |
474.49 |
482.07 |
0.6M |
2025-06-02 |
475.62 |
480.57 |
469.57 |
479.93 |
0.5M |
2025-05-30 |
481.90 |
482.25 |
475.78 |
479.32 |
1.4M |
2025-05-29 |
480.30 |
482.33 |
476.98 |
481.64 |
0.4M |
2025-05-28 |
479.74 |
483.07 |
477.78 |
478.51 |
0.7M |
2025-05-27 |
474.90 |
481.92 |
473.82 |
481.24 |
0.6M |
2025-05-23 |
468.69 |
472.42 |
466.80 |
469.65 |
0.4M |
2025-05-22 |
472.28 |
475.40 |
468.78 |
471.76 |
0.5M |
2025-05-21 |
484.11 |
486.47 |
472.51 |
472.78 |
0.6M |
2025-05-20 |
488.08 |
490.59 |
483.81 |
486.99 |
0.4M |
2025-05-19 |
483.98 |
493.30 |
482.31 |
492.10 |
0.6M |
2025-05-16 |
486.96 |
489.49 |
484.72 |
488.90 |
0.5M |
2025-05-15 |
479.05 |
488.61 |
478.17 |
487.33 |
0.6M |
2025-05-14 |
485.66 |
486.33 |
477.82 |
479.05 |
0.6M |
2025-05-13 |
486.74 |
490.91 |
484.69 |
484.70 |
0.5M |
2025-05-12 |
484.75 |
487.53 |
477.81 |
487.06 |
0.9M |
2025-05-09 |
471.47 |
473.13 |
468.63 |
470.67 |
0.6M |
2025-05-08 |
469.38 |
478.99 |
469.38 |
471.67 |
0.8M |
2025-05-07 |
463.93 |
470.19 |
463.54 |
467.87 |
0.8M |
2025-05-06 |
460.54 |
466.94 |
459.04 |
462.92 |
0.5M |
2025-05-05 |
461.90 |
467.91 |
460.94 |
464.68 |
0.6M |
2025-05-02 |
458.10 |
466.71 |
458.10 |
464.75 |
0.7M |
2025-05-01 |
450.71 |
456.78 |
450.42 |
451.86 |
0.6M |
2025-04-30 |
443.32 |
454.44 |
438.38 |
453.12 |
0.8M |
2025-04-29 |
439.37 |
449.06 |
437.74 |
447.00 |
0.7M |
2025-04-28 |
439.93 |
443.22 |
434.66 |
439.78 |
0.6M |
2025-04-25 |
436.80 |
439.77 |
433.53 |
438.62 |
0.7M |
2025-04-24 |
433.34 |
441.17 |
429.45 |
439.58 |
1.0M |
2025-04-23 |
443.16 |
449.00 |
429.44 |
430.77 |
1.1M |
2025-04-22 |
420.99 |
431.64 |
409.00 |
429.87 |
1.1M |
2025-04-21 |
419.00 |
423.27 |
406.75 |
413.30 |
1.2M |
2025-04-17 |
430.45 |
431.24 |
421.75 |
424.86 |
1.0M |
2025-04-16 |
432.26 |
436.59 |
420.30 |
425.69 |
0.6M |
2025-04-15 |
437.80 |
441.28 |
434.05 |
435.05 |
0.8M |
2025-04-14 |
436.98 |
439.21 |
433.00 |
437.67 |
0.7M |
2025-04-11 |
420.08 |
430.76 |
412.42 |
428.43 |
0.9M |
2025-04-10 |
430.09 |
431.74 |
407.84 |
423.03 |
1.3M |
2025-04-09 |
389.37 |
440.18 |
385.61 |
438.59 |
2.5M |
2025-04-08 |
416.29 |
419.82 |
390.71 |
396.70 |
1.3M |
2025-04-07 |
391.66 |
415.66 |
378.71 |
398.00 |
2.4M |
2025-04-04 |
428.55 |
431.03 |
400.58 |
402.43 |
2.3M |
2025-04-03 |
455.10 |
458.56 |
441.66 |
442.39 |
1.2M |
2025-04-02 |
463.36 |
471.92 |
462.46 |
470.89 |
0.6M |
2025-04-01 |
463.08 |
469.99 |
462.38 |
468.78 |
0.7M |
2025-03-31 |
458.58 |
468.34 |
456.04 |
465.69 |
0.9M |
2025-03-28 |
468.56 |
471.31 |
460.22 |
461.38 |
0.5M |
2025-03-27 |
469.89 |
471.86 |
465.32 |
468.98 |
0.5M |
2025-03-26 |
478.21 |
480.86 |
467.18 |
470.10 |
0.6M |
2025-03-25 |
471.81 |
478.37 |
469.11 |
477.24 |
0.8M |
2025-03-24 |
466.22 |
470.89 |
462.01 |
469.15 |
0.9M |
2025-03-21 |
456.13 |
459.88 |
452.94 |
459.49 |
1.1M |
2025-03-20 |
457.71 |
461.87 |
456.25 |
459.79 |
0.8M |
2025-03-19 |
450.76 |
462.32 |
448.98 |
460.31 |
1.0M |
2025-03-18 |
451.95 |
455.08 |
446.56 |
450.10 |
0.6M |
2025-03-17 |
444.43 |
456.77 |
444.43 |
453.59 |
1.0M |
2025-03-14 |
442.55 |
449.34 |
440.86 |
446.84 |
0.9M |
2025-03-13 |
441.13 |
443.00 |
435.48 |
437.80 |
0.7M |
2025-03-12 |
447.50 |
449.46 |
436.88 |
442.12 |
1.1M |
2025-03-11 |
450.98 |
451.10 |
441.17 |
443.85 |
1.1M |
2025-03-10 |
454.26 |
458.51 |
446.34 |
450.29 |
1.2M |
2025-03-07 |
467.70 |
468.03 |
453.36 |
461.51 |
1.2M |
2025-03-06 |
474.07 |
477.81 |
467.27 |
470.23 |
1.1M |
2025-03-05 |
480.49 |
485.78 |
477.15 |
482.18 |
0.8M |
2025-03-04 |
497.85 |
498.76 |
478.62 |
481.30 |
1.1M |
2025-03-03 |
505.00 |
507.33 |
498.39 |
502.00 |
1.2M |
2025-02-28 |
499.06 |
503.95 |
493.99 |
503.94 |
0.9M |
2025-02-27 |
499.83 |
504.18 |
492.28 |
492.85 |
1.0M |
2025-02-26 |
499.64 |
507.35 |
496.96 |
498.34 |
0.9M |
2025-02-25 |
504.60 |
505.38 |
497.06 |
501.90 |
1.0M |
2025-02-24 |
504.17 |
507.37 |
497.49 |
500.95 |
0.8M |
2025-02-21 |
507.76 |
511.60 |
499.01 |
500.28 |
1.3M |
2025-02-20 |
518.02 |
518.64 |
507.78 |
511.62 |
0.8M |
2025-02-19 |
518.67 |
519.85 |
513.32 |
519.27 |
0.7M |
2025-02-18 |
522.20 |
522.25 |
508.64 |
519.58 |
1.0M |
2025-02-14 |
530.08 |
531.93 |
522.35 |
522.84 |
0.8M |
2025-02-13 |
518.11 |
528.09 |
507.46 |
527.48 |
1.4M |
2025-02-12 |
509.07 |
512.25 |
497.81 |
505.44 |
1.2M |
2025-02-11 |
506.91 |
513.04 |
504.32 |
512.59 |
1.0M |
2025-02-10 |
505.42 |
505.50 |
498.00 |
504.23 |
0.8M |
2025-02-07 |
501.67 |
506.27 |
500.46 |
503.30 |
0.8M |
2025-02-06 |
496.97 |
504.90 |
496.04 |
502.84 |
1.6M |
2025-02-05 |
496.80 |
497.90 |
491.65 |
495.84 |
0.9M |
2025-02-04 |
494.59 |
497.44 |
491.37 |
493.13 |
0.7M |
2025-02-03 |
492.24 |
498.39 |
487.05 |
496.47 |
0.6M |
2025-01-31 |
499.36 |
505.78 |
498.23 |
499.44 |
0.5M |
2025-01-30 |
496.20 |
503.10 |
496.20 |
499.20 |
0.6M |
2025-01-29 |
489.80 |
493.02 |
487.18 |
490.32 |
0.7M |
2025-01-28 |
495.00 |
498.00 |
491.64 |
493.00 |
0.6M |
2025-01-27 |
487.32 |
496.48 |
479.75 |
496.09 |
0.6M |
2025-01-24 |
483.48 |
491.34 |
483.48 |
489.65 |
0.5M |
2025-01-23 |
482.50 |
486.84 |
479.14 |
486.12 |
0.5M |
2025-01-22 |
485.04 |
485.16 |
481.91 |
484.63 |
0.4M |
2025-01-21 |
477.65 |
484.91 |
477.65 |
484.75 |
0.7M |
2025-01-17 |
482.06 |
482.06 |
475.32 |
475.85 |
0.8M |
2025-01-16 |
474.28 |
479.67 |
466.84 |
479.00 |
0.6M |
2025-01-15 |
471.76 |
474.49 |
467.21 |
471.35 |
0.7M |
2025-01-14 |
460.83 |
463.95 |
459.38 |
462.58 |
0.4M |
2025-01-13 |
450.58 |
458.25 |
450.48 |
457.88 |
0.6M |
2025-01-10 |
463.67 |
465.82 |
449.45 |
452.81 |
1.1M |
2025-01-08 |
463.10 |
473.36 |
462.31 |
472.10 |
0.5M |
2025-01-07 |
473.14 |
473.67 |
462.55 |
464.00 |
0.7M |
2025-01-06 |
478.72 |
479.83 |
472.78 |
473.14 |
0.6M |
2025-01-03 |
474.91 |
479.99 |
472.86 |
479.15 |
0.4M |
2025-01-02 |
474.86 |
480.17 |
470.24 |
472.84 |
0.4M |