| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 12:40 |
2,337.00 |
2,337.00 |
2,337.00 |
2,337.00 |
0.0K |
| 15:30 |
2,346.00 |
2,346.00 |
2,346.00 |
2,346.00 |
0.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-25 |
2,337.00 |
2,346.00 |
2,337.00 |
2,346.00 |
0.0M |
| 2025-09-24 |
2,338.00 |
2,338.00 |
2,338.00 |
2,338.00 |
0.0M |
| 2025-09-22 |
2,327.00 |
2,334.00 |
2,327.00 |
2,334.00 |
0.0M |
| 2025-09-19 |
2,348.00 |
2,348.00 |
2,348.00 |
2,348.00 |
0.0M |
| 2025-09-18 |
2,348.00 |
2,348.00 |
2,348.00 |
2,348.00 |
0.0M |
| 2025-09-17 |
2,329.00 |
2,329.00 |
2,323.00 |
2,325.00 |
0.0M |
| 2025-09-11 |
2,296.00 |
2,315.00 |
2,296.00 |
2,305.00 |
0.0M |
| 2025-09-09 |
2,319.00 |
2,319.00 |
2,302.00 |
2,302.00 |
0.0M |
| 2025-09-08 |
2,294.00 |
2,294.00 |
2,287.00 |
2,287.00 |
0.0M |
| 2025-09-04 |
2,244.00 |
2,244.00 |
2,244.00 |
2,244.00 |
0.0M |
| 2025-09-03 |
2,247.00 |
2,247.00 |
2,221.00 |
2,221.00 |
0.0M |
| 2025-09-02 |
2,252.00 |
2,252.00 |
2,252.00 |
2,252.00 |
0.0M |
| 2025-09-01 |
2,258.00 |
2,258.00 |
2,243.00 |
2,243.00 |
0.0M |
| 2025-08-29 |
2,264.00 |
2,264.00 |
2,264.00 |
2,264.00 |
0.0M |
| 2025-08-27 |
2,265.00 |
2,265.00 |
2,258.00 |
2,258.00 |
0.0M |
| 2025-08-26 |
2,286.00 |
2,286.00 |
2,265.00 |
2,265.00 |
0.0M |
| 2025-08-25 |
2,291.00 |
2,295.00 |
2,291.00 |
2,291.00 |
0.0M |
| 2025-08-22 |
2,291.00 |
2,291.00 |
2,291.00 |
2,291.00 |
0.0M |
| 2025-08-21 |
2,285.00 |
2,285.00 |
2,285.00 |
2,285.00 |
0.0M |
| 2025-08-20 |
2,285.00 |
2,285.00 |
2,285.00 |
2,285.00 |
0.0M |
| 2025-08-19 |
2,336.00 |
2,336.00 |
2,320.00 |
2,320.00 |
0.0M |
| 2025-08-18 |
2,315.00 |
2,315.00 |
2,313.00 |
2,313.00 |
0.0M |
| 2025-08-15 |
2,275.00 |
2,294.00 |
2,275.00 |
2,294.00 |
0.0M |
| 2025-08-14 |
2,295.00 |
2,295.00 |
2,274.00 |
2,274.00 |
0.0M |
| 2025-08-13 |
2,279.00 |
2,308.00 |
2,279.00 |
2,308.00 |
0.0M |
| 2025-08-12 |
2,250.00 |
2,285.00 |
2,250.00 |
2,262.00 |
0.0M |
| 2025-08-08 |
2,200.00 |
2,200.00 |
2,200.00 |
2,200.00 |
0.0M |
| 2025-08-07 |
2,196.00 |
2,199.00 |
2,196.00 |
2,199.00 |
0.0M |
| 2025-08-06 |
2,163.00 |
2,163.00 |
2,163.00 |
2,163.00 |
0.0M |
| 2025-08-05 |
2,155.00 |
2,155.00 |
2,155.00 |
2,155.00 |
0.0M |
| 2025-08-04 |
2,126.00 |
2,130.00 |
2,126.00 |
2,130.00 |
0.0M |
| 2025-07-31 |
2,176.00 |
2,176.00 |
2,176.00 |
2,176.00 |
0.0M |
| 2025-07-30 |
2,165.00 |
2,167.00 |
2,165.00 |
2,167.00 |
0.0M |
| 2025-07-29 |
2,179.00 |
2,179.00 |
2,167.00 |
2,167.00 |
0.0M |
| 2025-07-28 |
2,209.00 |
2,209.00 |
2,181.00 |
2,181.00 |
0.0M |
| 2025-07-25 |
2,200.00 |
2,212.00 |
2,199.00 |
2,210.00 |
0.0M |
| 2025-07-24 |
2,207.00 |
2,226.00 |
2,207.00 |
2,224.00 |
0.0M |
| 2025-07-22 |
2,106.00 |
2,106.00 |
2,106.00 |
2,106.00 |
0.0M |
| 2025-07-17 |
2,086.00 |
2,091.00 |
2,086.00 |
2,091.00 |
0.0M |
| 2025-07-09 |
2,106.00 |
2,106.00 |
2,106.00 |
2,106.00 |
0.0M |
| 2025-07-08 |
2,095.00 |
2,102.00 |
2,089.00 |
2,089.00 |
0.0M |
| 2025-07-02 |
2,104.00 |
2,104.00 |
2,104.00 |
2,104.00 |
0.0M |
| 2025-07-01 |
2,122.00 |
2,122.00 |
2,116.00 |
2,116.00 |
0.0M |
| 2025-06-30 |
2,150.00 |
2,150.00 |
2,136.00 |
2,136.00 |
0.0M |
| 2025-06-26 |
2,073.00 |
2,079.00 |
2,073.00 |
2,079.00 |
0.0M |
| 2025-06-25 |
2,083.00 |
2,083.00 |
2,069.00 |
2,069.00 |
0.0M |
| 2025-06-24 |
2,059.00 |
2,059.00 |
2,059.00 |
2,059.00 |
0.0M |
| 2025-06-23 |
2,052.00 |
2,052.00 |
2,033.00 |
2,033.00 |
0.0M |
| 2025-06-20 |
2,068.00 |
2,068.00 |
2,068.00 |
2,068.00 |
0.0M |
| 2025-06-19 |
2,074.00 |
2,074.00 |
2,074.00 |
2,074.00 |
0.0M |
| 2025-06-18 |
2,065.00 |
2,078.00 |
2,065.00 |
2,078.00 |
0.0M |
| 2025-06-16 |
2,064.00 |
2,067.00 |
2,064.00 |
2,067.00 |
0.0M |
| 2025-06-13 |
2,074.00 |
2,074.00 |
2,048.00 |
2,050.00 |
0.0M |
| 2025-06-12 |
2,079.00 |
2,079.00 |
2,073.00 |
2,074.00 |
0.0M |
| 2025-06-11 |
2,085.00 |
2,085.00 |
2,085.00 |
2,085.00 |
0.0M |
| 2025-06-10 |
2,080.00 |
2,083.00 |
2,080.00 |
2,083.00 |
0.0M |
| 2025-06-09 |
2,071.00 |
2,071.00 |
2,071.00 |
2,071.00 |
0.0M |
| 2025-06-06 |
2,050.00 |
2,065.00 |
2,050.00 |
2,065.00 |
0.0M |
| 2025-06-05 |
2,061.00 |
2,061.00 |
2,049.00 |
2,049.00 |
0.0M |
| 2025-06-04 |
2,071.00 |
2,080.00 |
2,071.00 |
2,080.00 |
0.0M |
| 2025-06-03 |
2,068.00 |
2,076.00 |
2,068.00 |
2,070.00 |
0.0M |
| 2025-06-02 |
2,081.00 |
2,081.00 |
2,067.00 |
2,067.00 |
0.0M |
| 2025-05-30 |
2,085.00 |
2,100.00 |
2,085.00 |
2,100.00 |
0.0M |
| 2025-05-29 |
2,097.00 |
2,109.00 |
2,097.00 |
2,109.00 |
0.0M |
| 2025-05-28 |
2,110.00 |
2,110.00 |
2,088.00 |
2,092.00 |
0.0M |
| 2025-05-27 |
2,057.00 |
2,060.00 |
2,057.00 |
2,060.00 |
0.0M |
| 2025-05-21 |
2,078.00 |
2,078.00 |
2,078.00 |
2,078.00 |
0.0M |
| 2025-05-20 |
2,057.00 |
2,057.00 |
2,057.00 |
2,057.00 |
0.0M |
| 2025-05-15 |
2,057.00 |
2,057.00 |
2,057.00 |
2,057.00 |
0.0M |
| 2025-05-14 |
2,078.00 |
2,078.00 |
2,056.00 |
2,056.00 |
0.0M |
| 2025-05-13 |
2,083.00 |
2,086.00 |
2,073.00 |
2,083.00 |
0.0M |
| 2025-05-12 |
2,038.00 |
2,038.00 |
2,038.00 |
2,038.00 |
0.0M |
| 2025-05-09 |
2,035.00 |
2,044.00 |
2,035.00 |
2,036.00 |
0.0M |
| 2025-05-08 |
2,011.00 |
2,011.00 |
2,003.00 |
2,006.00 |
0.0M |
| 2025-05-07 |
2,026.00 |
2,026.00 |
2,009.00 |
2,012.00 |
0.0M |
| 2025-05-02 |
2,009.00 |
2,009.00 |
2,007.00 |
2,007.00 |
0.0M |
| 2025-05-01 |
1,999.00 |
2,000.00 |
1,977.00 |
2,000.00 |
0.0M |
| 2025-04-30 |
1,988.00 |
1,997.00 |
1,988.00 |
1,997.00 |
0.0M |
| 2025-04-24 |
1,927.00 |
1,927.00 |
1,924.00 |
1,927.00 |
0.0M |
| 2025-04-23 |
1,915.00 |
1,915.00 |
1,903.00 |
1,903.00 |
0.0M |
| 2025-04-21 |
1,896.00 |
1,896.00 |
1,878.00 |
1,878.00 |
0.0M |
| 2025-04-18 |
1,903.00 |
1,903.00 |
1,903.00 |
1,903.00 |
0.0M |
| 2025-04-17 |
1,885.00 |
1,885.00 |
1,885.00 |
1,885.00 |
0.0M |
| 2025-04-16 |
1,879.00 |
1,883.00 |
1,879.00 |
1,883.00 |
0.0M |
| 2025-04-15 |
1,870.00 |
1,878.00 |
1,870.00 |
1,878.00 |
0.0M |
| 2025-04-14 |
1,844.00 |
1,872.00 |
1,844.00 |
1,858.00 |
0.0M |
| 2025-04-11 |
1,807.00 |
1,827.00 |
1,807.00 |
1,827.00 |
0.0M |
| 2025-04-10 |
1,808.00 |
1,891.00 |
1,808.00 |
1,891.00 |
0.0M |
| 2025-04-09 |
1,788.00 |
1,788.00 |
1,765.00 |
1,768.00 |
0.0M |
| 2025-04-08 |
1,746.00 |
1,822.00 |
1,746.00 |
1,819.00 |
0.0M |
| 2025-04-07 |
2,226.00 |
2,226.00 |
1,706.00 |
1,706.00 |
0.0M |
| 2025-04-04 |
1,876.00 |
1,876.00 |
1,826.00 |
1,826.00 |
0.0M |
| 2025-04-03 |
1,940.00 |
1,940.00 |
1,900.00 |
1,915.00 |
0.0M |
| 2025-04-02 |
2,004.00 |
2,004.00 |
1,980.00 |
1,980.00 |
0.0M |
| 2025-04-01 |
1,999.00 |
2,003.00 |
1,999.00 |
2,003.00 |
0.0M |
| 2025-03-31 |
2,022.00 |
2,022.00 |
1,990.00 |
1,993.00 |
0.0M |
| 2025-03-28 |
2,072.00 |
2,072.00 |
2,072.00 |
2,072.00 |
0.0M |
| 2025-03-27 |
2,075.00 |
2,075.00 |
2,073.00 |
2,073.00 |
0.0M |
| 2025-03-26 |
2,081.00 |
2,086.00 |
2,072.00 |
2,086.00 |
0.0M |
| 2025-03-25 |
2,076.00 |
2,076.00 |
2,065.00 |
2,066.00 |
0.0M |
| 2025-03-24 |
2,080.00 |
2,080.00 |
2,072.00 |
2,072.00 |
0.0M |
| 2025-03-21 |
2,068.00 |
2,081.00 |
2,068.00 |
2,081.00 |
0.0M |
| 2025-03-19 |
2,075.00 |
2,077.00 |
2,075.00 |
2,077.00 |
0.0M |
| 2025-03-17 |
2,022.00 |
2,039.00 |
2,022.00 |
2,039.00 |
0.0M |
| 2025-03-14 |
1,987.00 |
1,999.00 |
1,987.00 |
1,999.00 |
0.0M |
| 2025-03-13 |
2,001.00 |
2,001.00 |
1,998.00 |
1,998.00 |
0.0M |
| 2025-03-12 |
1,957.00 |
1,999.00 |
1,957.00 |
1,999.00 |
0.0M |
| 2025-03-11 |
1,983.00 |
1,983.00 |
1,949.00 |
1,956.00 |
0.0M |
| 2025-03-10 |
2,001.00 |
2,001.00 |
2,000.00 |
2,000.00 |
0.0M |
| 2025-03-07 |
2,013.00 |
2,013.00 |
2,013.00 |
2,013.00 |
0.0M |
| 2025-03-06 |
2,023.00 |
2,023.00 |
2,023.00 |
2,023.00 |
0.0M |
| 2025-03-05 |
2,020.00 |
2,020.00 |
2,016.00 |
2,020.00 |
0.0M |
| 2025-03-04 |
2,017.00 |
2,017.00 |
2,017.00 |
2,017.00 |
0.0M |
| 2025-03-03 |
2,024.00 |
2,024.00 |
2,024.00 |
2,024.00 |
0.0M |
| 2025-02-28 |
2,003.00 |
2,003.00 |
1,986.00 |
1,986.00 |
0.0M |
| 2025-02-27 |
2,015.00 |
2,015.00 |
2,015.00 |
2,015.00 |
0.0M |
| 2025-02-26 |
2,031.00 |
2,031.00 |
2,014.00 |
2,014.00 |
0.0M |
| 2025-02-25 |
2,027.00 |
2,043.00 |
2,027.00 |
2,043.00 |
0.0M |
| 2025-02-21 |
2,053.00 |
2,053.00 |
2,051.00 |
2,051.00 |
0.0M |
| 2025-02-20 |
2,048.00 |
2,048.00 |
2,048.00 |
2,048.00 |
0.0M |
| 2025-02-19 |
2,088.00 |
2,088.00 |
2,083.00 |
2,083.00 |
0.0M |
| 2025-02-13 |
2,040.00 |
2,040.00 |
2,040.00 |
2,040.00 |
0.0M |
| 2025-02-12 |
2,047.00 |
2,047.00 |
2,031.00 |
2,035.00 |
0.0M |
| 2025-02-07 |
2,051.00 |
2,051.00 |
2,035.00 |
2,035.00 |
0.0M |
| 2025-02-06 |
2,051.00 |
2,051.00 |
2,051.00 |
2,051.00 |
0.0M |
| 2025-02-05 |
2,066.00 |
2,066.00 |
2,050.00 |
2,050.00 |
0.0M |
| 2025-02-03 |
2,049.00 |
2,049.00 |
2,024.00 |
2,024.00 |
0.0M |
| 2025-01-30 |
2,084.00 |
2,084.00 |
2,084.00 |
2,084.00 |
0.0M |
| 2025-01-29 |
2,090.00 |
2,090.00 |
2,083.00 |
2,083.00 |
0.0M |
| 2025-01-27 |
2,094.00 |
2,094.00 |
2,086.00 |
2,086.00 |
0.0M |
| 2025-01-24 |
2,094.00 |
2,094.00 |
2,080.00 |
2,080.00 |
0.0M |
| 2025-01-23 |
2,073.00 |
2,073.00 |
2,073.00 |
2,073.00 |
0.0M |
| 2025-01-22 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.0M |
| 2025-01-20 |
2,032.00 |
2,033.00 |
2,032.00 |
2,033.00 |
0.0M |
| 2025-01-17 |
1,993.00 |
2,008.00 |
1,993.00 |
2,008.00 |
0.0M |
| 2025-01-16 |
2,042.00 |
2,042.00 |
2,019.00 |
2,019.00 |
0.0M |
| 2025-01-15 |
2,041.00 |
2,041.00 |
2,041.00 |
2,041.00 |
0.0M |
| 2025-01-14 |
2,038.00 |
2,038.00 |
2,008.00 |
2,008.00 |
0.0M |
| 2025-01-10 |
2,037.00 |
2,037.00 |
2,037.00 |
2,037.00 |
0.0M |
| 2025-01-09 |
2,062.00 |
2,067.00 |
2,043.00 |
2,043.00 |
0.0M |
| 2025-01-08 |
2,089.00 |
2,089.00 |
2,085.00 |
2,085.00 |
0.0M |
| 2025-01-07 |
2,065.00 |
2,089.00 |
2,065.00 |
2,087.00 |
0.0M |
| 2025-01-06 |
2,083.00 |
2,083.00 |
2,056.00 |
2,058.00 |
0.0M |