| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:05 |
14,800.00 |
14,900.00 |
14,800.00 |
14,900.00 |
0.4K |
| 09:30 |
14,800.00 |
14,900.00 |
14,800.00 |
14,900.00 |
0.6K |
| 09:50 |
14,800.00 |
14,800.00 |
14,800.00 |
14,800.00 |
0.5K |
| 10:00 |
14,800.00 |
14,900.00 |
14,800.00 |
14,900.00 |
8.8K |
| 10:05 |
14,900.00 |
15,100.00 |
14,900.00 |
15,100.00 |
25.1K |
| 10:10 |
15,100.00 |
15,400.00 |
14,900.00 |
15,400.00 |
123.7K |
| 10:15 |
15,400.00 |
15,400.00 |
14,900.00 |
15,300.00 |
22.9K |
| 10:20 |
15,300.00 |
15,300.00 |
14,900.00 |
14,900.00 |
2.7K |
| 10:25 |
15,200.00 |
15,300.00 |
15,200.00 |
15,300.00 |
3.2K |
| 10:30 |
14,900.00 |
15,200.00 |
14,900.00 |
15,100.00 |
11.2K |
| 10:35 |
15,100.00 |
15,200.00 |
14,900.00 |
15,100.00 |
16.6K |
| 10:40 |
15,100.00 |
15,200.00 |
14,900.00 |
15,200.00 |
9.9K |
| 10:45 |
14,800.00 |
15,100.00 |
14,800.00 |
15,100.00 |
24.0K |
| 10:55 |
14,800.00 |
14,800.00 |
14,800.00 |
14,800.00 |
3.0K |
| 11:00 |
15,100.00 |
15,100.00 |
15,100.00 |
15,100.00 |
0.6K |
| 11:05 |
14,900.00 |
15,100.00 |
14,900.00 |
15,100.00 |
1.2K |
| 11:15 |
14,900.00 |
15,100.00 |
14,900.00 |
15,100.00 |
2.7K |
| 13:00 |
14,900.00 |
15,100.00 |
14,900.00 |
15,100.00 |
3.2K |
| 13:20 |
14,900.00 |
15,100.00 |
14,900.00 |
15,100.00 |
5.2K |
| 13:30 |
15,000.00 |
15,100.00 |
14,800.00 |
14,800.00 |
8.1K |
| 13:35 |
15,100.00 |
15,100.00 |
14,800.00 |
15,100.00 |
3.5K |
| 13:45 |
15,000.00 |
15,000.00 |
15,000.00 |
15,000.00 |
0.2K |
| 14:20 |
15,000.00 |
15,000.00 |
15,000.00 |
15,000.00 |
0.3K |
| 14:45 |
15,000.00 |
15,000.00 |
15,000.00 |
15,000.00 |
0.3K |
| 15:00 |
15,000.00 |
15,000.00 |
15,000.00 |
15,000.00 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
15,400.00 |
16,100.00 |
15,200.00 |
15,500.00 |
0.3M |
| 2025-09-25 |
15,100.00 |
15,900.00 |
15,000.00 |
15,400.00 |
0.3M |
| 2025-09-24 |
15,100.00 |
15,300.00 |
14,900.00 |
15,100.00 |
0.1M |
| 2025-09-23 |
14,800.00 |
15,400.00 |
14,800.00 |
15,000.00 |
0.3M |
| 2025-09-22 |
14,900.00 |
15,100.00 |
14,600.00 |
14,900.00 |
0.1M |
| 2025-09-19 |
14,900.00 |
15,200.00 |
14,800.00 |
14,900.00 |
0.1M |
| 2025-09-18 |
15,100.00 |
15,400.00 |
14,900.00 |
15,100.00 |
0.1M |
| 2025-09-17 |
15,000.00 |
15,700.00 |
14,900.00 |
15,100.00 |
0.2M |
| 2025-09-16 |
15,500.00 |
15,500.00 |
14,900.00 |
15,300.00 |
0.1M |
| 2025-09-15 |
16,200.00 |
16,200.00 |
15,100.00 |
15,500.00 |
0.2M |
| 2025-09-12 |
16,000.00 |
16,300.00 |
15,600.00 |
15,800.00 |
0.2M |
| 2025-09-11 |
16,000.00 |
16,300.00 |
15,200.00 |
16,000.00 |
0.2M |
| 2025-09-10 |
15,500.00 |
16,100.00 |
15,100.00 |
15,800.00 |
0.5M |
| 2025-09-09 |
14,900.00 |
15,700.00 |
14,900.00 |
15,500.00 |
0.6M |
| 2025-09-08 |
16,500.00 |
16,700.00 |
14,900.00 |
15,500.00 |
0.2M |
| 2025-09-05 |
17,900.00 |
18,000.00 |
15,700.00 |
16,000.00 |
0.3M |
| 2025-09-04 |
17,100.00 |
18,400.00 |
16,400.00 |
17,300.00 |
0.2M |
| 2025-09-03 |
16,400.00 |
17,300.00 |
16,200.00 |
17,100.00 |
0.4M |
| 2025-08-29 |
15,200.00 |
16,800.00 |
15,200.00 |
16,500.00 |
0.6M |
| 2025-08-28 |
15,300.00 |
15,400.00 |
15,000.00 |
15,200.00 |
0.1M |
| 2025-08-27 |
15,000.00 |
15,500.00 |
15,000.00 |
15,300.00 |
0.2M |
| 2025-08-26 |
15,000.00 |
15,300.00 |
14,800.00 |
15,100.00 |
0.2M |
| 2025-08-25 |
14,800.00 |
15,600.00 |
14,800.00 |
14,800.00 |
0.2M |
| 2025-08-22 |
14,500.00 |
15,400.00 |
14,300.00 |
14,700.00 |
0.2M |
| 2025-08-21 |
14,400.00 |
14,700.00 |
14,300.00 |
14,500.00 |
0.1M |
| 2025-08-20 |
14,300.00 |
14,400.00 |
14,200.00 |
14,300.00 |
0.1M |
| 2025-08-19 |
14,500.00 |
14,500.00 |
14,300.00 |
14,400.00 |
0.1M |
| 2025-08-18 |
14,500.00 |
14,600.00 |
14,300.00 |
14,400.00 |
0.0M |
| 2025-08-15 |
14,500.00 |
14,600.00 |
14,300.00 |
14,500.00 |
0.1M |
| 2025-08-14 |
14,800.00 |
14,800.00 |
14,400.00 |
14,600.00 |
0.1M |
| 2025-08-13 |
14,400.00 |
14,800.00 |
14,400.00 |
14,800.00 |
0.2M |
| 2025-08-12 |
14,600.00 |
14,600.00 |
14,400.00 |
14,500.00 |
0.0M |
| 2025-08-11 |
14,600.00 |
14,600.00 |
14,400.00 |
14,600.00 |
0.1M |
| 2025-08-08 |
14,600.00 |
14,700.00 |
14,200.00 |
14,600.00 |
0.2M |
| 2025-08-07 |
14,900.00 |
14,900.00 |
14,400.00 |
14,600.00 |
0.1M |
| 2025-08-06 |
14,700.00 |
14,700.00 |
14,300.00 |
14,500.00 |
0.0M |
| 2025-08-05 |
15,000.00 |
15,100.00 |
14,500.00 |
14,600.00 |
0.2M |
| 2025-08-04 |
14,800.00 |
15,100.00 |
14,600.00 |
14,800.00 |
0.1M |
| 2025-08-01 |
14,700.00 |
14,900.00 |
14,600.00 |
14,800.00 |
0.1M |
| 2025-07-31 |
14,800.00 |
14,900.00 |
14,600.00 |
14,900.00 |
0.3M |
| 2025-07-30 |
14,700.00 |
15,100.00 |
14,500.00 |
14,800.00 |
0.4M |
| 2025-07-29 |
16,800.00 |
16,800.00 |
14,500.00 |
14,800.00 |
0.2M |
| 2025-07-28 |
15,200.00 |
15,400.00 |
14,700.00 |
15,000.00 |
0.3M |
| 2025-07-25 |
15,300.00 |
15,600.00 |
14,800.00 |
15,200.00 |
0.1M |
| 2025-07-24 |
15,300.00 |
15,500.00 |
14,800.00 |
15,200.00 |
0.2M |
| 2025-07-23 |
15,200.00 |
15,300.00 |
14,700.00 |
15,300.00 |
0.3M |
| 2025-07-22 |
15,000.00 |
15,600.00 |
14,700.00 |
15,000.00 |
0.2M |
| 2025-07-21 |
15,800.00 |
16,100.00 |
15,000.00 |
15,300.00 |
0.1M |
| 2025-07-18 |
15,000.00 |
16,900.00 |
15,000.00 |
15,600.00 |
0.4M |
| 2025-07-17 |
14,800.00 |
15,000.00 |
14,700.00 |
14,900.00 |
0.1M |
| 2025-07-16 |
14,800.00 |
14,900.00 |
14,600.00 |
14,900.00 |
0.1M |
| 2025-07-15 |
14,900.00 |
14,900.00 |
14,600.00 |
14,700.00 |
0.1M |
| 2025-07-14 |
15,000.00 |
15,200.00 |
14,800.00 |
15,000.00 |
0.1M |
| 2025-07-11 |
15,000.00 |
15,200.00 |
14,700.00 |
14,800.00 |
0.1M |
| 2025-07-10 |
14,500.00 |
15,800.00 |
14,400.00 |
15,000.00 |
0.4M |
| 2025-07-09 |
15,200.00 |
15,900.00 |
14,900.00 |
15,200.00 |
0.3M |
| 2025-07-08 |
15,500.00 |
16,100.00 |
15,100.00 |
15,500.00 |
0.4M |
| 2025-07-07 |
16,100.00 |
16,300.00 |
15,300.00 |
15,800.00 |
0.2M |
| 2025-07-04 |
16,600.00 |
16,600.00 |
15,500.00 |
16,000.00 |
0.3M |
| 2025-07-03 |
16,500.00 |
16,600.00 |
15,500.00 |
16,300.00 |
0.2M |
| 2025-07-02 |
16,000.00 |
16,400.00 |
15,600.00 |
16,000.00 |
0.1M |
| 2025-07-01 |
15,900.00 |
16,000.00 |
15,700.00 |
15,700.00 |
0.1M |
| 2025-06-30 |
16,000.00 |
16,000.00 |
15,700.00 |
15,800.00 |
0.0M |
| 2025-06-27 |
15,800.00 |
16,600.00 |
15,700.00 |
15,800.00 |
0.1M |
| 2025-06-26 |
16,400.00 |
16,700.00 |
15,700.00 |
16,000.00 |
0.1M |
| 2025-06-25 |
16,400.00 |
16,900.00 |
15,800.00 |
16,200.00 |
0.1M |
| 2025-06-24 |
17,100.00 |
17,700.00 |
15,800.00 |
16,200.00 |
0.6M |
| 2025-06-23 |
16,700.00 |
17,800.00 |
16,400.00 |
16,800.00 |
0.3M |
| 2025-06-20 |
16,800.00 |
18,100.00 |
16,500.00 |
16,900.00 |
0.4M |
| 2025-06-19 |
18,300.00 |
18,600.00 |
16,700.00 |
17,300.00 |
0.2M |
| 2025-06-18 |
18,100.00 |
19,400.00 |
16,800.00 |
18,200.00 |
0.4M |
| 2025-06-17 |
17,100.00 |
19,600.00 |
17,100.00 |
17,800.00 |
0.3M |
| 2025-06-16 |
17,500.00 |
17,500.00 |
16,800.00 |
16,800.00 |
0.1M |
| 2025-06-13 |
18,000.00 |
18,200.00 |
16,900.00 |
17,500.00 |
0.2M |
| 2025-06-12 |
17,600.00 |
18,500.00 |
17,500.00 |
17,800.00 |
0.2M |
| 2025-06-11 |
18,300.00 |
18,400.00 |
17,500.00 |
17,800.00 |
0.1M |
| 2025-06-10 |
17,600.00 |
18,300.00 |
17,100.00 |
18,000.00 |
0.3M |
| 2025-06-09 |
17,600.00 |
18,200.00 |
17,100.00 |
17,600.00 |
0.2M |
| 2025-06-06 |
17,500.00 |
17,700.00 |
17,100.00 |
17,600.00 |
0.1M |
| 2025-06-05 |
17,200.00 |
17,900.00 |
17,000.00 |
17,700.00 |
0.1M |
| 2025-06-04 |
17,100.00 |
17,900.00 |
17,100.00 |
17,800.00 |
0.1M |
| 2025-06-03 |
17,900.00 |
18,300.00 |
17,000.00 |
17,200.00 |
0.1M |
| 2025-06-02 |
17,300.00 |
18,400.00 |
17,000.00 |
17,500.00 |
0.1M |
| 2025-05-30 |
18,900.00 |
19,300.00 |
17,300.00 |
17,700.00 |
0.1M |
| 2025-05-29 |
18,000.00 |
19,800.00 |
17,900.00 |
18,200.00 |
0.1M |
| 2025-05-28 |
18,000.00 |
19,900.00 |
17,300.00 |
18,900.00 |
0.3M |
| 2025-05-27 |
17,000.00 |
18,900.00 |
16,200.00 |
18,100.00 |
0.3M |
| 2025-05-26 |
15,900.00 |
17,400.00 |
15,800.00 |
17,000.00 |
0.2M |
| 2025-05-23 |
16,200.00 |
16,500.00 |
15,900.00 |
15,900.00 |
0.1M |
| 2025-05-22 |
16,400.00 |
16,500.00 |
15,800.00 |
16,200.00 |
0.1M |
| 2025-05-21 |
16,500.00 |
16,800.00 |
16,000.00 |
16,500.00 |
0.1M |
| 2025-05-20 |
17,200.00 |
17,200.00 |
16,200.00 |
16,800.00 |
0.1M |
| 2025-05-19 |
17,500.00 |
17,700.00 |
16,500.00 |
17,100.00 |
0.1M |
| 2025-05-16 |
15,700.00 |
17,200.00 |
15,600.00 |
16,900.00 |
0.2M |
| 2025-05-15 |
15,400.00 |
15,800.00 |
15,100.00 |
15,700.00 |
0.2M |
| 2025-05-14 |
14,900.00 |
15,300.00 |
14,900.00 |
15,200.00 |
0.0M |
| 2025-05-13 |
14,800.00 |
15,100.00 |
14,800.00 |
15,100.00 |
0.1M |
| 2025-05-12 |
14,900.00 |
15,000.00 |
14,700.00 |
14,700.00 |
0.1M |
| 2025-05-09 |
15,000.00 |
15,200.00 |
14,500.00 |
15,000.00 |
0.0M |
| 2025-05-08 |
15,300.00 |
15,500.00 |
14,500.00 |
14,700.00 |
0.1M |
| 2025-05-07 |
15,000.00 |
15,600.00 |
15,000.00 |
15,300.00 |
0.0M |
| 2025-05-06 |
14,400.00 |
16,100.00 |
14,400.00 |
15,400.00 |
0.1M |
| 2025-05-05 |
16,000.00 |
16,000.00 |
15,200.00 |
15,700.00 |
0.0M |
| 2025-04-29 |
15,000.00 |
15,900.00 |
14,600.00 |
15,700.00 |
0.2M |
| 2025-04-28 |
15,200.00 |
15,400.00 |
14,500.00 |
15,000.00 |
0.1M |
| 2025-04-25 |
14,600.00 |
15,200.00 |
14,000.00 |
14,900.00 |
0.2M |
| 2025-04-24 |
14,300.00 |
14,900.00 |
13,400.00 |
14,400.00 |
0.1M |
| 2025-04-23 |
13,100.00 |
14,900.00 |
13,000.00 |
14,500.00 |
0.1M |
| 2025-04-22 |
14,900.00 |
14,900.00 |
12,600.00 |
13,400.00 |
0.2M |
| 2025-04-21 |
14,800.00 |
15,400.00 |
14,500.00 |
15,000.00 |
0.0M |
| 2025-04-18 |
15,200.00 |
16,000.00 |
14,800.00 |
14,900.00 |
0.2M |
| 2025-04-17 |
15,900.00 |
15,900.00 |
15,000.00 |
15,200.00 |
0.1M |
| 2025-04-16 |
16,300.00 |
16,700.00 |
15,000.00 |
15,400.00 |
0.1M |
| 2025-04-15 |
17,600.00 |
18,100.00 |
15,600.00 |
16,100.00 |
0.3M |
| 2025-04-14 |
18,000.00 |
19,200.00 |
17,000.00 |
17,600.00 |
0.2M |
| 2025-04-11 |
18,500.00 |
19,400.00 |
17,500.00 |
18,000.00 |
0.1M |
| 2025-04-10 |
16,500.00 |
17,900.00 |
16,500.00 |
17,900.00 |
0.1M |
| 2025-04-09 |
16,000.00 |
17,200.00 |
14,900.00 |
14,900.00 |
0.0M |
| 2025-04-08 |
16,600.00 |
19,400.00 |
16,300.00 |
16,300.00 |
0.1M |
| 2025-04-04 |
18,100.00 |
20,100.00 |
18,000.00 |
19,000.00 |
0.1M |
| 2025-04-03 |
21,000.00 |
21,200.00 |
18,700.00 |
18,900.00 |
0.1M |
| 2025-04-02 |
20,400.00 |
21,200.00 |
20,400.00 |
20,700.00 |
0.1M |
| 2025-04-01 |
20,600.00 |
21,100.00 |
20,400.00 |
20,700.00 |
0.1M |
| 2025-03-31 |
21,300.00 |
21,400.00 |
20,400.00 |
21,000.00 |
0.1M |
| 2025-03-28 |
21,200.00 |
23,100.00 |
20,500.00 |
20,600.00 |
0.3M |
| 2025-03-27 |
21,100.00 |
23,600.00 |
20,700.00 |
21,500.00 |
0.2M |
| 2025-03-26 |
21,000.00 |
23,500.00 |
21,000.00 |
21,800.00 |
0.3M |
| 2025-03-25 |
20,500.00 |
23,800.00 |
20,500.00 |
22,800.00 |
0.5M |
| 2025-03-24 |
20,800.00 |
21,500.00 |
20,500.00 |
21,000.00 |
0.1M |
| 2025-03-21 |
21,300.00 |
21,800.00 |
20,800.00 |
21,300.00 |
0.1M |
| 2025-03-20 |
21,600.00 |
22,000.00 |
21,000.00 |
21,500.00 |
0.1M |
| 2025-03-19 |
20,900.00 |
22,400.00 |
20,900.00 |
21,600.00 |
0.1M |
| 2025-03-18 |
21,000.00 |
22,200.00 |
20,600.00 |
21,600.00 |
0.3M |
| 2025-03-17 |
21,000.00 |
21,900.00 |
20,400.00 |
21,500.00 |
0.3M |
| 2025-03-14 |
20,800.00 |
21,600.00 |
20,600.00 |
20,600.00 |
0.1M |
| 2025-03-13 |
21,500.00 |
21,800.00 |
20,500.00 |
20,600.00 |
0.1M |
| 2025-03-12 |
21,200.00 |
22,300.00 |
20,600.00 |
21,000.00 |
0.1M |
| 2025-03-11 |
21,900.00 |
22,600.00 |
21,000.00 |
21,700.00 |
0.1M |
| 2025-03-10 |
20,800.00 |
22,500.00 |
20,700.00 |
21,800.00 |
0.1M |
| 2025-03-07 |
21,500.00 |
22,900.00 |
20,700.00 |
21,900.00 |
0.1M |
| 2025-03-06 |
22,700.00 |
23,800.00 |
21,700.00 |
22,000.00 |
0.2M |
| 2025-03-05 |
22,700.00 |
24,500.00 |
22,500.00 |
22,900.00 |
0.6M |
| 2025-03-04 |
22,900.00 |
23,800.00 |
22,000.00 |
22,700.00 |
0.1M |
| 2025-03-03 |
21,700.00 |
23,900.00 |
21,300.00 |
22,900.00 |
0.4M |
| 2025-02-28 |
21,000.00 |
22,300.00 |
21,000.00 |
21,400.00 |
0.3M |
| 2025-02-27 |
22,300.00 |
22,300.00 |
21,100.00 |
21,800.00 |
0.1M |
| 2025-02-26 |
21,300.00 |
22,700.00 |
20,600.00 |
21,600.00 |
0.2M |
| 2025-02-25 |
21,200.00 |
22,200.00 |
20,800.00 |
21,300.00 |
0.2M |
| 2025-02-24 |
21,400.00 |
21,900.00 |
21,000.00 |
21,400.00 |
0.1M |
| 2025-02-21 |
20,000.00 |
22,000.00 |
20,000.00 |
21,400.00 |
0.1M |
| 2025-02-20 |
21,000.00 |
22,000.00 |
21,000.00 |
21,900.00 |
0.1M |
| 2025-02-19 |
19,500.00 |
21,900.00 |
19,500.00 |
21,100.00 |
0.2M |
| 2025-02-18 |
19,500.00 |
21,800.00 |
19,500.00 |
20,900.00 |
0.0M |
| 2025-02-17 |
23,200.00 |
23,600.00 |
21,000.00 |
21,400.00 |
0.1M |
| 2025-02-14 |
24,000.00 |
24,700.00 |
21,800.00 |
22,800.00 |
0.1M |
| 2025-02-13 |
23,000.00 |
30,800.00 |
23,000.00 |
23,600.00 |
0.3M |
| 2025-02-12 |
22,700.00 |
30,500.00 |
22,700.00 |
24,000.00 |
0.1M |
| 2025-02-11 |
26,800.00 |
28,700.00 |
22,300.00 |
24,000.00 |
0.1M |
| 2025-02-10 |
25,500.00 |
26,300.00 |
23,100.00 |
23,300.00 |
0.1M |
| 2025-02-07 |
28,800.00 |
30,000.00 |
23,400.00 |
24,500.00 |
0.1M |
| 2025-02-06 |
26,400.00 |
29,100.00 |
23,500.00 |
24,900.00 |
0.1M |
| 2025-02-05 |
24,000.00 |
27,400.00 |
23,500.00 |
25,700.00 |
0.1M |
| 2025-02-04 |
25,000.00 |
29,500.00 |
23,200.00 |
25,700.00 |
0.1M |
| 2025-02-03 |
25,900.00 |
26,900.00 |
23,100.00 |
25,500.00 |
0.1M |
| 2025-01-24 |
24,500.00 |
27,400.00 |
23,100.00 |
25,900.00 |
0.1M |
| 2025-01-23 |
23,000.00 |
25,100.00 |
22,700.00 |
22,700.00 |
0.0M |
| 2025-01-22 |
25,500.00 |
25,500.00 |
22,900.00 |
24,900.00 |
0.0M |
| 2025-01-21 |
26,200.00 |
26,200.00 |
23,300.00 |
25,500.00 |
0.0M |
| 2025-01-20 |
25,700.00 |
27,500.00 |
22,700.00 |
25,400.00 |
0.0M |
| 2025-01-17 |
26,100.00 |
26,100.00 |
25,000.00 |
25,500.00 |
0.0M |
| 2025-01-16 |
25,400.00 |
27,300.00 |
24,300.00 |
26,200.00 |
0.0M |
| 2025-01-15 |
27,000.00 |
27,000.00 |
25,100.00 |
26,200.00 |
0.0M |
| 2025-01-14 |
25,500.00 |
27,800.00 |
25,000.00 |
26,800.00 |
0.0M |
| 2025-01-13 |
27,500.00 |
27,500.00 |
26,000.00 |
27,100.00 |
0.0M |
| 2025-01-10 |
27,900.00 |
28,000.00 |
27,200.00 |
27,700.00 |
0.1M |
| 2025-01-09 |
27,200.00 |
28,000.00 |
26,500.00 |
27,400.00 |
0.0M |
| 2025-01-08 |
27,000.00 |
27,500.00 |
26,900.00 |
27,200.00 |
0.0M |
| 2025-01-07 |
26,900.00 |
28,000.00 |
25,300.00 |
26,700.00 |
0.1M |
| 2025-01-06 |
29,000.00 |
29,000.00 |
25,200.00 |
26,700.00 |
0.0M |
| 2025-01-03 |
30,000.00 |
31,000.00 |
26,000.00 |
26,800.00 |
0.0M |
| 2025-01-02 |
27,900.00 |
31,000.00 |
27,900.00 |
30,400.00 |
0.1M |