| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
430.00 |
430.00 |
428.00 |
428.00 |
5.3K |
| 09:25 |
428.00 |
428.00 |
428.00 |
428.00 |
0.2K |
| 11:10 |
425.00 |
425.00 |
425.00 |
425.00 |
0.1K |
| 13:50 |
425.00 |
425.00 |
425.00 |
425.00 |
0.1K |
| 14:35 |
423.00 |
424.00 |
423.00 |
424.00 |
0.5K |
| 14:40 |
428.00 |
428.00 |
428.00 |
428.00 |
0.3K |
| 15:05 |
426.00 |
426.00 |
426.00 |
426.00 |
0.2K |
| 15:30 |
422.00 |
422.00 |
422.00 |
422.00 |
0.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
430.00 |
430.00 |
421.00 |
422.00 |
0.0M |
| 2025-09-26 |
422.00 |
430.00 |
422.00 |
424.00 |
0.0M |
| 2025-09-25 |
433.00 |
433.00 |
422.00 |
422.00 |
0.0M |
| 2025-09-24 |
426.00 |
430.00 |
420.00 |
430.00 |
0.0M |
| 2025-09-22 |
412.00 |
428.00 |
412.00 |
428.00 |
0.0M |
| 2025-09-19 |
423.00 |
423.00 |
410.00 |
412.00 |
0.0M |
| 2025-09-18 |
417.00 |
426.00 |
417.00 |
423.00 |
0.0M |
| 2025-09-17 |
424.00 |
428.00 |
418.00 |
418.00 |
0.0M |
| 2025-09-16 |
416.00 |
434.00 |
412.00 |
429.00 |
0.0M |
| 2025-09-12 |
410.00 |
431.00 |
410.00 |
416.00 |
0.0M |
| 2025-09-11 |
441.00 |
441.00 |
402.00 |
412.00 |
0.1M |
| 2025-09-10 |
447.00 |
447.00 |
433.00 |
433.00 |
0.0M |
| 2025-09-09 |
456.00 |
456.00 |
441.00 |
450.00 |
0.0M |
| 2025-09-08 |
445.00 |
445.00 |
439.00 |
440.00 |
0.0M |
| 2025-09-05 |
456.00 |
468.00 |
438.00 |
445.00 |
0.0M |
| 2025-09-04 |
445.00 |
445.00 |
430.00 |
435.00 |
0.0M |
| 2025-09-03 |
459.00 |
459.00 |
445.00 |
446.00 |
0.0M |
| 2025-09-02 |
460.00 |
460.00 |
456.00 |
459.00 |
0.0M |
| 2025-09-01 |
457.00 |
464.00 |
455.00 |
460.00 |
0.0M |
| 2025-08-29 |
460.00 |
461.00 |
456.00 |
457.00 |
0.0M |
| 2025-08-28 |
466.00 |
469.00 |
461.00 |
461.00 |
0.0M |
| 2025-08-27 |
473.00 |
474.00 |
463.00 |
469.00 |
0.0M |
| 2025-08-26 |
471.00 |
471.00 |
458.00 |
460.00 |
0.0M |
| 2025-08-25 |
484.00 |
484.00 |
454.00 |
466.00 |
0.0M |
| 2025-08-22 |
471.00 |
478.00 |
466.00 |
476.00 |
0.0M |
| 2025-08-21 |
491.00 |
495.00 |
464.00 |
468.00 |
0.0M |
| 2025-08-20 |
484.00 |
510.00 |
480.00 |
505.00 |
0.1M |
| 2025-08-19 |
481.00 |
488.00 |
473.00 |
486.00 |
0.0M |
| 2025-08-18 |
460.00 |
493.00 |
460.00 |
482.00 |
0.1M |
| 2025-08-15 |
462.00 |
463.00 |
442.00 |
452.00 |
0.0M |
| 2025-08-14 |
488.00 |
490.00 |
455.00 |
461.00 |
0.1M |
| 2025-08-13 |
495.00 |
500.00 |
483.00 |
495.00 |
0.1M |
| 2025-08-12 |
497.00 |
503.00 |
489.00 |
489.00 |
0.0M |
| 2025-08-08 |
499.00 |
505.00 |
495.00 |
501.00 |
0.0M |
| 2025-08-07 |
503.00 |
512.00 |
493.00 |
499.00 |
0.0M |
| 2025-08-06 |
508.00 |
525.00 |
501.00 |
503.00 |
0.1M |
| 2025-08-05 |
511.00 |
533.00 |
506.00 |
506.00 |
0.0M |
| 2025-08-04 |
515.00 |
523.00 |
499.00 |
501.00 |
0.1M |
| 2025-08-01 |
491.00 |
535.00 |
491.00 |
529.00 |
0.1M |
| 2025-07-31 |
487.00 |
507.00 |
471.00 |
484.00 |
0.1M |
| 2025-07-30 |
516.00 |
516.00 |
481.00 |
486.00 |
0.1M |
| 2025-07-29 |
533.00 |
536.00 |
505.00 |
516.00 |
0.0M |
| 2025-07-28 |
539.00 |
543.00 |
524.00 |
538.00 |
0.1M |
| 2025-07-25 |
480.00 |
515.00 |
470.00 |
509.00 |
0.1M |
| 2025-07-24 |
472.00 |
472.00 |
458.00 |
467.00 |
0.0M |
| 2025-07-23 |
446.00 |
476.00 |
442.00 |
472.00 |
0.0M |
| 2025-07-22 |
447.00 |
464.00 |
442.00 |
442.00 |
0.0M |
| 2025-07-18 |
451.00 |
457.00 |
443.00 |
447.00 |
0.0M |
| 2025-07-17 |
459.00 |
460.00 |
450.00 |
452.00 |
0.0M |
| 2025-07-16 |
460.00 |
468.00 |
455.00 |
456.00 |
0.0M |
| 2025-07-15 |
472.00 |
487.00 |
461.00 |
461.00 |
0.0M |
| 2025-07-14 |
482.00 |
489.00 |
474.00 |
480.00 |
0.0M |
| 2025-07-11 |
493.00 |
493.00 |
472.00 |
489.00 |
0.0M |
| 2025-07-10 |
487.00 |
498.00 |
475.00 |
493.00 |
0.0M |
| 2025-07-09 |
468.00 |
474.00 |
462.00 |
474.00 |
0.1M |
| 2025-07-08 |
465.00 |
497.00 |
463.00 |
471.00 |
0.1M |
| 2025-07-07 |
469.00 |
476.00 |
461.00 |
465.00 |
0.0M |
| 2025-07-04 |
486.00 |
496.00 |
458.00 |
461.00 |
0.1M |
| 2025-07-03 |
530.00 |
572.00 |
476.00 |
497.00 |
0.3M |
| 2025-07-02 |
680.00 |
718.00 |
569.00 |
570.00 |
1.0M |
| 2025-07-01 |
531.00 |
621.00 |
445.00 |
621.00 |
1.6M |
| 2025-06-30 |
521.00 |
521.00 |
515.00 |
521.00 |
0.2M |
| 2025-06-27 |
366.00 |
441.00 |
365.00 |
441.00 |
0.7M |
| 2025-06-26 |
366.00 |
366.00 |
359.00 |
361.00 |
0.0M |
| 2025-06-25 |
370.00 |
370.00 |
350.00 |
364.00 |
0.0M |
| 2025-06-24 |
355.00 |
362.00 |
354.00 |
362.00 |
0.0M |
| 2025-06-23 |
362.00 |
362.00 |
352.00 |
353.00 |
0.0M |
| 2025-06-20 |
367.00 |
367.00 |
357.00 |
364.00 |
0.0M |
| 2025-06-19 |
366.00 |
368.00 |
358.00 |
368.00 |
0.0M |
| 2025-06-18 |
364.00 |
370.00 |
364.00 |
366.00 |
0.0M |
| 2025-06-17 |
366.00 |
366.00 |
360.00 |
364.00 |
0.0M |
| 2025-06-16 |
358.00 |
365.00 |
353.00 |
364.00 |
0.0M |
| 2025-06-13 |
354.00 |
358.00 |
353.00 |
358.00 |
0.0M |
| 2025-06-12 |
346.00 |
355.00 |
346.00 |
349.00 |
0.0M |
| 2025-06-11 |
353.00 |
356.00 |
347.00 |
348.00 |
0.0M |
| 2025-06-10 |
355.00 |
360.00 |
353.00 |
353.00 |
0.0M |
| 2025-06-09 |
360.00 |
360.00 |
355.00 |
355.00 |
0.0M |
| 2025-06-06 |
354.00 |
365.00 |
354.00 |
354.00 |
0.0M |
| 2025-06-05 |
375.00 |
389.00 |
354.00 |
354.00 |
0.1M |
| 2025-06-04 |
375.00 |
376.00 |
371.00 |
376.00 |
0.0M |
| 2025-06-03 |
371.00 |
375.00 |
371.00 |
373.00 |
0.0M |
| 2025-06-02 |
372.00 |
373.00 |
366.00 |
369.00 |
0.0M |
| 2025-05-30 |
364.00 |
373.00 |
362.00 |
372.00 |
0.0M |
| 2025-05-29 |
368.00 |
369.00 |
363.00 |
363.00 |
0.0M |
| 2025-05-28 |
359.00 |
369.00 |
359.00 |
367.00 |
0.0M |
| 2025-05-27 |
347.00 |
364.00 |
345.00 |
358.00 |
0.0M |
| 2025-05-26 |
343.00 |
349.00 |
343.00 |
348.00 |
0.0M |
| 2025-05-23 |
370.00 |
370.00 |
343.00 |
343.00 |
0.0M |
| 2025-05-22 |
348.00 |
354.00 |
341.00 |
354.00 |
0.0M |
| 2025-05-21 |
345.00 |
353.00 |
344.00 |
351.00 |
0.0M |
| 2025-05-20 |
353.00 |
370.00 |
342.00 |
342.00 |
0.0M |
| 2025-05-19 |
334.00 |
382.00 |
334.00 |
345.00 |
0.2M |
| 2025-05-16 |
395.00 |
395.00 |
331.00 |
331.00 |
0.3M |
| 2025-05-15 |
356.00 |
396.00 |
334.00 |
396.00 |
0.4M |
| 2025-05-14 |
308.00 |
319.00 |
308.00 |
316.00 |
0.0M |
| 2025-05-13 |
309.00 |
319.00 |
308.00 |
312.00 |
0.0M |
| 2025-05-12 |
310.00 |
312.00 |
302.00 |
309.00 |
0.0M |
| 2025-05-09 |
315.00 |
318.00 |
309.00 |
310.00 |
0.0M |
| 2025-05-08 |
309.00 |
325.00 |
309.00 |
312.00 |
0.0M |
| 2025-05-07 |
323.00 |
323.00 |
300.00 |
317.00 |
0.0M |
| 2025-05-02 |
322.00 |
330.00 |
317.00 |
327.00 |
0.0M |
| 2025-05-01 |
323.00 |
335.00 |
320.00 |
325.00 |
0.0M |
| 2025-04-30 |
325.00 |
334.00 |
320.00 |
327.00 |
0.0M |
| 2025-04-28 |
335.00 |
339.00 |
317.00 |
324.00 |
0.1M |
| 2025-04-25 |
340.00 |
392.00 |
317.00 |
328.00 |
0.7M |
| 2025-04-24 |
330.00 |
345.00 |
312.00 |
316.00 |
0.1M |
| 2025-04-23 |
345.00 |
359.00 |
313.00 |
316.00 |
0.1M |
| 2025-04-22 |
280.00 |
337.00 |
278.00 |
333.00 |
0.5M |
| 2025-04-21 |
276.00 |
276.00 |
263.00 |
264.00 |
0.0M |
| 2025-04-18 |
295.00 |
303.00 |
268.00 |
270.00 |
0.1M |
| 2025-04-17 |
298.00 |
365.00 |
284.00 |
293.00 |
0.7M |
| 2025-04-16 |
268.00 |
307.00 |
250.00 |
290.00 |
0.1M |
| 2025-04-15 |
265.00 |
271.00 |
265.00 |
267.00 |
0.0M |
| 2025-04-14 |
256.00 |
268.00 |
256.00 |
268.00 |
0.0M |
| 2025-04-11 |
265.00 |
265.00 |
260.00 |
264.00 |
0.0M |
| 2025-04-10 |
266.00 |
266.00 |
261.00 |
264.00 |
0.0M |
| 2025-04-09 |
248.00 |
255.00 |
242.00 |
254.00 |
0.0M |
| 2025-04-08 |
214.00 |
250.00 |
214.00 |
249.00 |
0.0M |
| 2025-04-07 |
220.00 |
231.00 |
212.00 |
212.00 |
0.0M |
| 2025-04-04 |
256.00 |
263.00 |
226.00 |
243.00 |
0.1M |
| 2025-04-03 |
265.00 |
265.00 |
251.00 |
260.00 |
0.0M |
| 2025-04-02 |
267.00 |
273.00 |
265.00 |
266.00 |
0.0M |
| 2025-04-01 |
275.00 |
275.00 |
267.00 |
268.00 |
0.0M |
| 2025-03-31 |
270.00 |
275.00 |
268.00 |
275.00 |
0.0M |
| 2025-03-28 |
277.00 |
278.00 |
274.00 |
276.00 |
0.0M |
| 2025-03-27 |
276.00 |
281.00 |
276.00 |
277.00 |
0.0M |
| 2025-03-26 |
276.00 |
281.00 |
274.00 |
278.00 |
0.0M |
| 2025-03-25 |
278.00 |
278.00 |
274.00 |
276.00 |
0.0M |
| 2025-03-24 |
276.00 |
277.00 |
273.00 |
275.00 |
0.0M |
| 2025-03-21 |
281.00 |
281.00 |
273.00 |
273.00 |
0.0M |
| 2025-03-19 |
275.00 |
279.00 |
275.00 |
278.00 |
0.0M |
| 2025-03-18 |
281.00 |
281.00 |
274.00 |
275.00 |
0.0M |
| 2025-03-17 |
277.00 |
279.00 |
277.00 |
279.00 |
0.0M |
| 2025-03-14 |
285.00 |
285.00 |
276.00 |
276.00 |
0.0M |
| 2025-03-13 |
278.00 |
282.00 |
278.00 |
280.00 |
0.0M |
| 2025-03-12 |
277.00 |
279.00 |
273.00 |
276.00 |
0.0M |
| 2025-03-11 |
272.00 |
278.00 |
270.00 |
273.00 |
0.0M |
| 2025-03-10 |
281.00 |
285.00 |
276.00 |
279.00 |
0.0M |
| 2025-03-07 |
275.00 |
278.00 |
274.00 |
277.00 |
0.0M |
| 2025-03-06 |
273.00 |
276.00 |
271.00 |
275.00 |
0.0M |
| 2025-03-05 |
272.00 |
275.00 |
272.00 |
273.00 |
0.0M |
| 2025-03-04 |
277.00 |
283.00 |
273.00 |
276.00 |
0.0M |
| 2025-03-03 |
275.00 |
280.00 |
273.00 |
279.00 |
0.0M |
| 2025-02-28 |
273.00 |
277.00 |
272.00 |
275.00 |
0.0M |
| 2025-02-27 |
284.00 |
284.00 |
275.00 |
281.00 |
0.0M |
| 2025-02-26 |
290.00 |
290.00 |
272.00 |
277.00 |
0.0M |
| 2025-02-25 |
290.00 |
297.00 |
285.00 |
289.00 |
0.0M |
| 2025-02-21 |
294.00 |
294.00 |
286.00 |
290.00 |
0.0M |
| 2025-02-20 |
293.00 |
296.00 |
289.00 |
290.00 |
0.0M |
| 2025-02-19 |
284.00 |
287.00 |
281.00 |
286.00 |
0.0M |
| 2025-02-18 |
283.00 |
285.00 |
280.00 |
284.00 |
0.0M |
| 2025-02-17 |
290.00 |
291.00 |
283.00 |
283.00 |
0.0M |
| 2025-02-14 |
290.00 |
290.00 |
280.00 |
282.00 |
0.0M |
| 2025-02-13 |
282.00 |
294.00 |
275.00 |
294.00 |
0.0M |
| 2025-02-12 |
289.00 |
292.00 |
276.00 |
279.00 |
0.0M |
| 2025-02-10 |
295.00 |
295.00 |
289.00 |
289.00 |
0.0M |
| 2025-02-07 |
287.00 |
296.00 |
281.00 |
295.00 |
0.0M |
| 2025-02-06 |
284.00 |
294.00 |
275.00 |
279.00 |
0.0M |
| 2025-02-05 |
286.00 |
292.00 |
283.00 |
283.00 |
0.0M |
| 2025-02-04 |
297.00 |
297.00 |
285.00 |
286.00 |
0.0M |
| 2025-02-03 |
285.00 |
301.00 |
283.00 |
299.00 |
0.1M |
| 2025-01-31 |
298.00 |
312.00 |
286.00 |
291.00 |
0.2M |
| 2025-01-30 |
336.00 |
336.00 |
305.00 |
306.00 |
0.1M |
| 2025-01-29 |
339.00 |
352.00 |
316.00 |
335.00 |
0.4M |
| 2025-01-28 |
410.00 |
434.00 |
360.00 |
360.00 |
2.6M |
| 2025-01-27 |
286.00 |
358.00 |
286.00 |
358.00 |
0.6M |
| 2025-01-24 |
281.00 |
297.00 |
271.00 |
278.00 |
0.0M |
| 2025-01-23 |
261.00 |
275.00 |
261.00 |
263.00 |
0.0M |
| 2025-01-22 |
259.00 |
265.00 |
259.00 |
261.00 |
0.0M |
| 2025-01-21 |
253.00 |
259.00 |
253.00 |
256.00 |
0.0M |
| 2025-01-20 |
252.00 |
260.00 |
252.00 |
255.00 |
0.0M |
| 2025-01-17 |
247.00 |
250.00 |
246.00 |
250.00 |
0.0M |
| 2025-01-16 |
248.00 |
250.00 |
246.00 |
246.00 |
0.0M |
| 2025-01-15 |
259.00 |
259.00 |
241.00 |
248.00 |
0.0M |
| 2025-01-14 |
259.00 |
262.00 |
259.00 |
260.00 |
0.0M |
| 2025-01-10 |
266.00 |
267.00 |
254.00 |
259.00 |
0.0M |
| 2025-01-09 |
272.00 |
274.00 |
268.00 |
269.00 |
0.0M |
| 2025-01-08 |
281.00 |
281.00 |
272.00 |
274.00 |
0.0M |
| 2025-01-07 |
271.00 |
285.00 |
268.00 |
284.00 |
0.0M |
| 2025-01-06 |
293.00 |
295.00 |
269.00 |
270.00 |
0.0M |