| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:15 |
16,800.00 |
16,800.00 |
16,800.00 |
16,800.00 |
1.1K |
| 09:25 |
17,000.00 |
17,700.00 |
17,000.00 |
17,700.00 |
0.9K |
| 09:30 |
16,800.00 |
17,400.00 |
16,800.00 |
17,400.00 |
1.1K |
| 09:35 |
17,400.00 |
17,400.00 |
17,400.00 |
17,400.00 |
0.5K |
| 09:40 |
17,300.00 |
17,300.00 |
17,300.00 |
17,300.00 |
0.1K |
| 09:55 |
17,000.00 |
17,000.00 |
17,000.00 |
17,000.00 |
0.1K |
| 10:00 |
17,000.00 |
17,000.00 |
17,000.00 |
17,000.00 |
0.2K |
| 10:30 |
17,000.00 |
17,000.00 |
17,000.00 |
17,000.00 |
0.1K |
| 10:35 |
16,800.00 |
16,800.00 |
16,800.00 |
16,800.00 |
3.0K |
| 10:40 |
16,800.00 |
16,800.00 |
16,800.00 |
16,800.00 |
3.4K |
| 10:45 |
16,800.00 |
16,800.00 |
16,800.00 |
16,800.00 |
0.1K |
| 10:50 |
16,800.00 |
17,000.00 |
16,800.00 |
17,000.00 |
0.6K |
| 11:00 |
17,000.00 |
17,200.00 |
17,000.00 |
17,200.00 |
5.7K |
| 11:10 |
17,000.00 |
17,000.00 |
17,000.00 |
17,000.00 |
0.2K |
| 11:20 |
17,200.00 |
17,200.00 |
17,200.00 |
17,200.00 |
0.9K |
| 13:10 |
17,100.00 |
17,100.00 |
17,100.00 |
17,100.00 |
0.4K |
| 13:20 |
17,200.00 |
17,200.00 |
17,200.00 |
17,200.00 |
0.1K |
| 13:25 |
17,100.00 |
17,200.00 |
17,100.00 |
17,100.00 |
4.7K |
| 13:30 |
17,200.00 |
17,200.00 |
17,000.00 |
17,000.00 |
3.5K |
| 13:35 |
17,000.00 |
17,000.00 |
17,000.00 |
17,000.00 |
2.0K |
| 13:40 |
17,000.00 |
17,000.00 |
17,000.00 |
17,000.00 |
0.1K |
| 13:50 |
16,900.00 |
16,900.00 |
16,900.00 |
16,900.00 |
1.2K |
| 13:55 |
16,800.00 |
17,000.00 |
16,800.00 |
17,000.00 |
3.2K |
| 14:30 |
17,200.00 |
17,200.00 |
17,200.00 |
17,200.00 |
0.4K |
| 14:45 |
17,200.00 |
17,200.00 |
17,200.00 |
17,200.00 |
2.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
17,000.00 |
17,200.00 |
16,800.00 |
17,200.00 |
0.0M |
| 2025-09-26 |
16,800.00 |
17,700.00 |
16,800.00 |
17,200.00 |
0.0M |
| 2025-09-25 |
16,900.00 |
17,000.00 |
16,700.00 |
16,900.00 |
0.0M |
| 2025-09-24 |
16,900.00 |
16,900.00 |
16,800.00 |
16,900.00 |
0.0M |
| 2025-09-23 |
16,800.00 |
17,000.00 |
16,800.00 |
16,800.00 |
0.0M |
| 2025-09-22 |
17,100.00 |
17,200.00 |
16,800.00 |
16,900.00 |
0.0M |
| 2025-09-19 |
17,200.00 |
17,300.00 |
17,000.00 |
17,100.00 |
0.0M |
| 2025-09-18 |
17,400.00 |
17,400.00 |
17,100.00 |
17,300.00 |
0.0M |
| 2025-09-17 |
17,300.00 |
17,700.00 |
17,200.00 |
17,200.00 |
0.1M |
| 2025-09-16 |
17,300.00 |
17,400.00 |
17,100.00 |
17,200.00 |
0.0M |
| 2025-09-15 |
17,200.00 |
17,200.00 |
17,100.00 |
17,200.00 |
0.0M |
| 2025-09-12 |
17,000.00 |
17,200.00 |
17,000.00 |
17,200.00 |
0.0M |
| 2025-09-11 |
17,200.00 |
17,200.00 |
16,800.00 |
17,000.00 |
0.0M |
| 2025-09-10 |
17,000.00 |
17,200.00 |
16,800.00 |
17,200.00 |
0.0M |
| 2025-09-09 |
17,000.00 |
17,100.00 |
16,900.00 |
17,000.00 |
0.0M |
| 2025-09-08 |
17,300.00 |
17,500.00 |
16,900.00 |
17,100.00 |
0.1M |
| 2025-09-05 |
17,500.00 |
17,600.00 |
17,200.00 |
17,300.00 |
0.0M |
| 2025-09-04 |
17,300.00 |
18,000.00 |
17,300.00 |
17,700.00 |
0.0M |
| 2025-09-03 |
17,300.00 |
17,300.00 |
17,000.00 |
17,200.00 |
0.0M |
| 2025-08-29 |
17,100.00 |
17,400.00 |
17,000.00 |
17,400.00 |
0.0M |
| 2025-08-28 |
17,200.00 |
17,200.00 |
17,000.00 |
17,000.00 |
0.0M |
| 2025-08-27 |
17,300.00 |
17,300.00 |
17,100.00 |
17,200.00 |
0.0M |
| 2025-08-26 |
17,400.00 |
17,400.00 |
16,900.00 |
17,300.00 |
0.1M |
| 2025-08-25 |
17,400.00 |
17,700.00 |
17,100.00 |
17,200.00 |
0.1M |
| 2025-08-22 |
17,300.00 |
17,400.00 |
16,900.00 |
17,400.00 |
0.1M |
| 2025-08-21 |
17,400.00 |
17,700.00 |
17,200.00 |
17,300.00 |
0.1M |
| 2025-08-20 |
17,700.00 |
17,700.00 |
17,200.00 |
17,700.00 |
0.1M |
| 2025-08-19 |
17,500.00 |
17,800.00 |
17,400.00 |
17,700.00 |
0.3M |
| 2025-08-18 |
17,600.00 |
17,700.00 |
17,400.00 |
17,600.00 |
0.1M |
| 2025-08-15 |
17,900.00 |
18,000.00 |
17,500.00 |
17,600.00 |
0.1M |
| 2025-08-14 |
17,800.00 |
17,900.00 |
17,600.00 |
17,800.00 |
0.1M |
| 2025-08-13 |
18,100.00 |
18,100.00 |
17,500.00 |
17,700.00 |
0.2M |
| 2025-08-12 |
18,200.00 |
18,500.00 |
18,000.00 |
18,200.00 |
0.1M |
| 2025-08-11 |
17,900.00 |
18,300.00 |
17,500.00 |
18,000.00 |
0.2M |
| 2025-08-08 |
17,500.00 |
18,000.00 |
17,400.00 |
17,500.00 |
0.1M |
| 2025-08-07 |
18,000.00 |
18,000.00 |
17,200.00 |
17,500.00 |
0.1M |
| 2025-08-06 |
17,800.00 |
18,000.00 |
17,700.00 |
17,900.00 |
0.1M |
| 2025-08-05 |
17,800.00 |
18,100.00 |
17,400.00 |
17,700.00 |
0.3M |
| 2025-08-04 |
17,200.00 |
17,600.00 |
17,200.00 |
17,500.00 |
0.1M |
| 2025-08-01 |
17,200.00 |
17,400.00 |
17,100.00 |
17,300.00 |
0.1M |
| 2025-07-31 |
17,500.00 |
17,500.00 |
16,900.00 |
17,100.00 |
0.1M |
| 2025-07-30 |
17,300.00 |
17,900.00 |
17,100.00 |
17,500.00 |
0.1M |
| 2025-07-29 |
18,600.00 |
18,600.00 |
17,200.00 |
17,600.00 |
0.1M |
| 2025-07-28 |
18,100.00 |
18,700.00 |
17,400.00 |
18,500.00 |
0.3M |
| 2025-07-25 |
18,300.00 |
18,800.00 |
17,900.00 |
18,100.00 |
0.1M |
| 2025-07-24 |
19,300.00 |
19,500.00 |
18,100.00 |
18,700.00 |
0.1M |
| 2025-07-23 |
18,025.64 |
18,879.49 |
17,930.77 |
18,500.00 |
0.3M |
| 2025-07-22 |
17,266.67 |
18,025.64 |
17,171.80 |
18,025.64 |
0.2M |
| 2025-07-21 |
16,887.18 |
17,266.67 |
16,887.18 |
17,266.67 |
0.1M |
| 2025-07-18 |
16,887.18 |
17,076.92 |
16,697.44 |
16,982.05 |
0.1M |
| 2025-07-17 |
17,076.92 |
17,076.92 |
16,602.56 |
16,792.31 |
0.1M |
| 2025-07-16 |
17,200.00 |
17,800.00 |
17,200.00 |
17,400.00 |
0.1M |
| 2025-07-15 |
17,000.00 |
17,400.00 |
16,900.00 |
17,400.00 |
0.1M |
| 2025-07-14 |
16,800.00 |
17,000.00 |
16,700.00 |
17,000.00 |
0.1M |
| 2025-07-11 |
17,100.00 |
17,400.00 |
16,800.00 |
17,000.00 |
0.1M |
| 2025-07-10 |
17,000.00 |
17,200.00 |
16,900.00 |
17,100.00 |
0.1M |
| 2025-07-09 |
17,300.00 |
17,300.00 |
16,900.00 |
17,200.00 |
0.1M |
| 2025-07-08 |
17,200.00 |
17,300.00 |
17,000.00 |
17,200.00 |
0.1M |
| 2025-07-07 |
16,800.00 |
17,200.00 |
16,800.00 |
17,200.00 |
0.1M |
| 2025-07-04 |
16,900.00 |
17,000.00 |
16,600.00 |
16,900.00 |
0.1M |
| 2025-07-03 |
17,200.00 |
17,200.00 |
16,700.00 |
16,800.00 |
0.0M |
| 2025-07-02 |
17,100.00 |
17,100.00 |
16,700.00 |
16,800.00 |
0.1M |
| 2025-07-01 |
18,000.00 |
18,000.00 |
16,800.00 |
17,000.00 |
0.1M |
| 2025-06-30 |
16,700.00 |
17,500.00 |
16,700.00 |
17,200.00 |
0.2M |
| 2025-06-27 |
16,700.00 |
16,700.00 |
16,400.00 |
16,500.00 |
0.0M |
| 2025-06-26 |
16,600.00 |
16,600.00 |
16,400.00 |
16,500.00 |
0.0M |
| 2025-06-25 |
16,600.00 |
16,700.00 |
16,500.00 |
16,600.00 |
0.0M |
| 2025-06-24 |
16,600.00 |
16,900.00 |
16,500.00 |
16,700.00 |
0.0M |
| 2025-06-23 |
16,800.00 |
16,800.00 |
16,500.00 |
16,700.00 |
0.0M |
| 2025-06-20 |
16,500.00 |
16,800.00 |
16,500.00 |
16,800.00 |
0.1M |
| 2025-06-19 |
16,700.00 |
16,800.00 |
16,700.00 |
16,800.00 |
0.0M |
| 2025-06-18 |
16,900.00 |
16,900.00 |
16,700.00 |
16,800.00 |
0.0M |
| 2025-06-17 |
16,800.00 |
16,900.00 |
16,700.00 |
16,900.00 |
0.0M |
| 2025-06-16 |
16,800.00 |
16,900.00 |
16,300.00 |
16,900.00 |
0.0M |
| 2025-06-13 |
17,000.00 |
17,000.00 |
16,600.00 |
16,800.00 |
0.0M |
| 2025-06-12 |
16,800.00 |
17,100.00 |
16,800.00 |
17,000.00 |
0.0M |
| 2025-06-11 |
16,700.00 |
17,100.00 |
16,700.00 |
16,900.00 |
0.0M |
| 2025-06-10 |
16,900.00 |
16,900.00 |
16,800.00 |
16,900.00 |
0.0M |
| 2025-06-09 |
16,900.00 |
17,500.00 |
16,700.00 |
16,900.00 |
0.0M |
| 2025-06-06 |
17,000.00 |
17,100.00 |
16,900.00 |
16,900.00 |
0.0M |
| 2025-06-05 |
16,900.00 |
17,100.00 |
16,800.00 |
17,100.00 |
0.1M |
| 2025-06-04 |
16,800.00 |
16,800.00 |
16,700.00 |
16,800.00 |
0.0M |
| 2025-06-03 |
16,700.00 |
16,900.00 |
16,600.00 |
16,600.00 |
0.0M |
| 2025-06-02 |
16,700.00 |
16,800.00 |
16,400.00 |
16,400.00 |
0.0M |
| 2025-05-30 |
16,800.00 |
17,000.00 |
16,700.00 |
16,700.00 |
0.0M |
| 2025-05-29 |
17,100.00 |
17,200.00 |
16,600.00 |
17,000.00 |
0.0M |
| 2025-05-28 |
17,300.00 |
17,300.00 |
17,000.00 |
17,000.00 |
0.0M |
| 2025-05-27 |
17,400.00 |
17,400.00 |
17,100.00 |
17,200.00 |
0.0M |
| 2025-05-26 |
17,100.00 |
17,500.00 |
17,000.00 |
17,400.00 |
0.1M |
| 2025-05-23 |
16,800.00 |
17,300.00 |
16,400.00 |
17,100.00 |
0.0M |
| 2025-05-22 |
16,900.00 |
16,900.00 |
16,500.00 |
16,700.00 |
0.0M |
| 2025-05-21 |
17,200.00 |
17,200.00 |
16,600.00 |
16,800.00 |
0.0M |
| 2025-05-20 |
17,200.00 |
17,400.00 |
17,000.00 |
17,200.00 |
0.0M |
| 2025-05-19 |
18,000.00 |
18,000.00 |
16,800.00 |
17,200.00 |
0.1M |
| 2025-05-16 |
16,379.12 |
16,379.12 |
15,825.24 |
16,300.00 |
0.1M |
| 2025-05-15 |
16,537.38 |
16,537.38 |
16,141.75 |
16,141.75 |
0.1M |
| 2025-05-14 |
16,537.38 |
16,537.38 |
16,062.62 |
16,379.12 |
0.1M |
| 2025-05-13 |
16,616.50 |
17,328.64 |
16,300.00 |
16,537.38 |
0.0M |
| 2025-05-12 |
16,616.50 |
17,407.76 |
15,983.49 |
17,091.26 |
0.1M |
| 2025-05-09 |
20,700.00 |
21,100.00 |
20,600.00 |
21,000.00 |
0.0M |
| 2025-05-08 |
21,100.00 |
21,200.00 |
20,600.00 |
20,800.00 |
0.0M |
| 2025-05-07 |
20,700.00 |
20,900.00 |
20,600.00 |
20,800.00 |
0.0M |
| 2025-05-06 |
20,900.00 |
20,900.00 |
20,600.00 |
20,700.00 |
0.0M |
| 2025-05-05 |
20,600.00 |
21,000.00 |
20,400.00 |
20,800.00 |
0.0M |
| 2025-04-29 |
20,900.00 |
20,900.00 |
20,100.00 |
20,800.00 |
0.0M |
| 2025-04-28 |
20,700.00 |
20,800.00 |
20,000.00 |
20,700.00 |
0.0M |
| 2025-04-25 |
20,800.00 |
21,000.00 |
20,300.00 |
20,800.00 |
0.0M |
| 2025-04-24 |
21,300.00 |
21,400.00 |
20,200.00 |
20,700.00 |
0.0M |
| 2025-04-23 |
20,200.00 |
20,600.00 |
20,200.00 |
20,400.00 |
0.0M |
| 2025-04-22 |
20,800.00 |
20,800.00 |
19,600.00 |
20,500.00 |
0.0M |
| 2025-04-21 |
20,400.00 |
21,100.00 |
20,300.00 |
20,800.00 |
0.0M |
| 2025-04-18 |
20,100.00 |
20,800.00 |
20,100.00 |
20,300.00 |
0.0M |
| 2025-04-17 |
19,500.00 |
20,600.00 |
19,500.00 |
20,400.00 |
0.0M |
| 2025-04-16 |
21,400.00 |
21,400.00 |
20,000.00 |
20,700.00 |
0.0M |
| 2025-04-15 |
21,000.00 |
21,300.00 |
20,700.00 |
21,100.00 |
0.0M |
| 2025-04-14 |
21,000.00 |
22,900.00 |
21,000.00 |
21,100.00 |
0.0M |
| 2025-04-11 |
21,700.00 |
22,300.00 |
20,700.00 |
21,100.00 |
0.0M |
| 2025-04-10 |
21,600.00 |
21,700.00 |
21,600.00 |
21,700.00 |
0.1M |
| 2025-04-09 |
18,000.00 |
19,400.00 |
18,000.00 |
19,200.00 |
0.1M |
| 2025-04-08 |
20,500.00 |
20,500.00 |
18,000.00 |
19,300.00 |
0.1M |
| 2025-04-04 |
21,000.00 |
21,000.00 |
20,000.00 |
20,500.00 |
0.1M |
| 2025-04-03 |
22,700.00 |
22,700.00 |
20,400.00 |
21,000.00 |
0.1M |
| 2025-04-02 |
22,500.00 |
23,100.00 |
22,100.00 |
22,700.00 |
0.1M |
| 2025-04-01 |
21,600.00 |
22,100.00 |
21,300.00 |
21,900.00 |
0.0M |
| 2025-03-31 |
22,100.00 |
22,100.00 |
21,200.00 |
21,900.00 |
0.1M |
| 2025-03-28 |
22,300.00 |
22,300.00 |
21,300.00 |
21,600.00 |
0.0M |
| 2025-03-27 |
21,800.00 |
22,100.00 |
21,600.00 |
21,800.00 |
0.0M |
| 2025-03-26 |
22,200.00 |
22,200.00 |
21,700.00 |
21,800.00 |
0.0M |
| 2025-03-25 |
21,700.00 |
22,300.00 |
21,500.00 |
21,900.00 |
0.0M |
| 2025-03-24 |
22,100.00 |
22,400.00 |
21,500.00 |
21,700.00 |
0.0M |
| 2025-03-21 |
22,600.00 |
22,600.00 |
22,000.00 |
22,100.00 |
0.0M |
| 2025-03-20 |
22,600.00 |
22,700.00 |
22,100.00 |
22,500.00 |
0.0M |
| 2025-03-19 |
23,000.00 |
23,000.00 |
22,200.00 |
22,500.00 |
0.1M |
| 2025-03-18 |
22,000.00 |
22,400.00 |
21,600.00 |
22,200.00 |
0.0M |
| 2025-03-17 |
23,000.00 |
23,000.00 |
22,000.00 |
22,500.00 |
0.0M |
| 2025-03-14 |
22,500.00 |
23,000.00 |
22,000.00 |
22,500.00 |
0.0M |
| 2025-03-13 |
24,800.00 |
24,800.00 |
22,200.00 |
22,400.00 |
0.1M |
| 2025-03-12 |
23,900.00 |
27,000.00 |
22,100.00 |
22,900.00 |
0.2M |
| 2025-03-11 |
24,900.00 |
24,900.00 |
21,800.00 |
22,400.00 |
0.3M |
| 2025-03-10 |
21,800.00 |
22,000.00 |
21,500.00 |
21,800.00 |
0.0M |
| 2025-03-07 |
21,700.00 |
21,900.00 |
21,500.00 |
21,600.00 |
0.0M |
| 2025-03-06 |
21,100.00 |
21,700.00 |
21,000.00 |
21,700.00 |
0.0M |
| 2025-03-05 |
21,500.00 |
21,900.00 |
21,300.00 |
21,400.00 |
0.0M |
| 2025-03-04 |
21,900.00 |
21,900.00 |
21,300.00 |
21,600.00 |
0.0M |
| 2025-03-03 |
21,300.00 |
21,900.00 |
21,100.00 |
21,900.00 |
0.0M |
| 2025-02-28 |
21,900.00 |
21,900.00 |
21,100.00 |
21,400.00 |
0.0M |
| 2025-02-27 |
21,800.00 |
21,800.00 |
21,300.00 |
21,700.00 |
0.0M |
| 2025-02-26 |
21,700.00 |
22,000.00 |
21,500.00 |
21,700.00 |
0.0M |
| 2025-02-25 |
22,100.00 |
22,100.00 |
21,500.00 |
21,800.00 |
0.0M |
| 2025-02-24 |
21,900.00 |
21,900.00 |
21,400.00 |
21,800.00 |
0.0M |
| 2025-02-21 |
21,900.00 |
21,900.00 |
21,000.00 |
21,700.00 |
0.0M |
| 2025-02-20 |
22,000.00 |
22,200.00 |
21,500.00 |
21,900.00 |
0.1M |
| 2025-02-19 |
22,300.00 |
22,500.00 |
21,800.00 |
22,000.00 |
0.0M |
| 2025-02-18 |
21,500.00 |
22,400.00 |
21,200.00 |
22,300.00 |
0.2M |
| 2025-02-17 |
21,300.00 |
21,700.00 |
21,000.00 |
21,300.00 |
0.0M |
| 2025-02-14 |
20,900.00 |
21,400.00 |
20,800.00 |
20,900.00 |
0.0M |
| 2025-02-13 |
21,500.00 |
21,500.00 |
20,700.00 |
20,900.00 |
0.1M |
| 2025-02-12 |
22,000.00 |
22,000.00 |
21,200.00 |
21,400.00 |
0.0M |
| 2025-02-11 |
21,000.00 |
22,100.00 |
20,900.00 |
21,800.00 |
0.1M |
| 2025-02-10 |
20,400.00 |
21,500.00 |
20,400.00 |
21,000.00 |
0.0M |
| 2025-02-07 |
20,400.00 |
20,500.00 |
19,800.00 |
20,400.00 |
0.0M |
| 2025-02-06 |
21,000.00 |
21,000.00 |
20,200.00 |
20,400.00 |
0.0M |
| 2025-02-05 |
20,500.00 |
20,600.00 |
20,200.00 |
20,500.00 |
0.0M |
| 2025-02-04 |
20,400.00 |
20,600.00 |
20,300.00 |
20,500.00 |
0.0M |
| 2025-02-03 |
20,500.00 |
21,000.00 |
20,000.00 |
20,600.00 |
0.0M |
| 2025-01-24 |
20,700.00 |
20,800.00 |
20,300.00 |
20,700.00 |
0.0M |
| 2025-01-23 |
20,600.00 |
20,800.00 |
20,500.00 |
20,700.00 |
0.0M |
| 2025-01-22 |
20,800.00 |
20,800.00 |
20,300.00 |
20,600.00 |
0.0M |
| 2025-01-21 |
20,300.00 |
21,000.00 |
20,200.00 |
20,700.00 |
0.0M |
| 2025-01-20 |
20,500.00 |
21,000.00 |
20,000.00 |
20,300.00 |
0.0M |
| 2025-01-17 |
20,500.00 |
20,900.00 |
19,900.00 |
20,300.00 |
0.0M |
| 2025-01-16 |
21,000.00 |
21,000.00 |
19,800.00 |
20,500.00 |
0.0M |
| 2025-01-15 |
20,400.00 |
20,400.00 |
20,000.00 |
20,300.00 |
0.0M |
| 2025-01-14 |
19,800.00 |
21,000.00 |
19,800.00 |
20,500.00 |
0.0M |
| 2025-01-13 |
20,700.00 |
21,500.00 |
19,800.00 |
20,500.00 |
0.0M |
| 2025-01-10 |
19,900.00 |
22,500.00 |
19,900.00 |
20,500.00 |
0.0M |
| 2025-01-09 |
19,800.00 |
20,100.00 |
19,800.00 |
20,000.00 |
0.0M |
| 2025-01-08 |
19,800.00 |
20,100.00 |
19,700.00 |
20,100.00 |
0.0M |
| 2025-01-07 |
20,400.00 |
20,400.00 |
19,800.00 |
20,200.00 |
0.0M |
| 2025-01-06 |
20,800.00 |
20,800.00 |
19,900.00 |
20,000.00 |
0.0M |
| 2025-01-03 |
20,800.00 |
20,800.00 |
20,300.00 |
20,800.00 |
0.0M |
| 2025-01-02 |
20,100.00 |
20,500.00 |
20,100.00 |
20,500.00 |
0.0M |