| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
1,700.00 |
1,700.00 |
1,700.00 |
1,700.00 |
1.3K |
| 09:15 |
1,704.00 |
1,704.00 |
1,704.00 |
1,704.00 |
0.1K |
| 09:20 |
1,704.00 |
1,704.00 |
1,704.00 |
1,704.00 |
0.3K |
| 09:40 |
1,704.00 |
1,704.00 |
1,704.00 |
1,704.00 |
0.2K |
| 09:45 |
1,702.00 |
1,702.00 |
1,702.00 |
1,702.00 |
0.1K |
| 09:50 |
1,701.00 |
1,701.00 |
1,701.00 |
1,701.00 |
0.1K |
| 10:10 |
1,701.00 |
1,701.00 |
1,701.00 |
1,701.00 |
0.2K |
| 10:40 |
1,700.00 |
1,700.00 |
1,700.00 |
1,700.00 |
0.2K |
| 10:45 |
1,700.00 |
1,700.00 |
1,700.00 |
1,700.00 |
0.2K |
| 11:05 |
1,699.00 |
1,699.00 |
1,699.00 |
1,699.00 |
1.6K |
| 11:10 |
1,698.00 |
1,698.00 |
1,698.00 |
1,698.00 |
0.5K |
| 11:30 |
1,698.00 |
1,698.00 |
1,698.00 |
1,698.00 |
0.1K |
| 13:10 |
1,701.00 |
1,701.00 |
1,701.00 |
1,701.00 |
0.1K |
| 13:15 |
1,699.00 |
1,699.00 |
1,699.00 |
1,699.00 |
0.1K |
| 14:05 |
1,702.00 |
1,702.00 |
1,702.00 |
1,702.00 |
0.1K |
| 14:15 |
1,700.00 |
1,700.00 |
1,699.00 |
1,699.00 |
0.2K |
| 14:20 |
1,699.00 |
1,699.00 |
1,699.00 |
1,699.00 |
0.2K |
| 14:45 |
1,699.00 |
1,699.00 |
1,699.00 |
1,699.00 |
0.1K |
| 15:05 |
1,699.00 |
1,699.00 |
1,699.00 |
1,699.00 |
0.2K |
| 15:10 |
1,700.00 |
1,700.00 |
1,700.00 |
1,700.00 |
0.1K |
| 15:20 |
1,700.00 |
1,700.00 |
1,700.00 |
1,700.00 |
0.3K |
| 15:30 |
1,700.00 |
1,700.00 |
1,700.00 |
1,700.00 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
1,699.00 |
1,700.00 |
1,695.00 |
1,695.00 |
0.0M |
| 2025-09-26 |
1,700.00 |
1,704.00 |
1,698.00 |
1,700.00 |
0.0M |
| 2025-09-25 |
1,709.00 |
1,712.00 |
1,700.00 |
1,700.00 |
0.0M |
| 2025-09-24 |
1,700.00 |
1,708.00 |
1,697.00 |
1,707.00 |
0.0M |
| 2025-09-22 |
1,697.00 |
1,705.00 |
1,692.00 |
1,695.00 |
0.0M |
| 2025-09-19 |
1,695.00 |
1,696.00 |
1,692.00 |
1,696.00 |
0.0M |
| 2025-09-18 |
1,696.00 |
1,696.00 |
1,689.00 |
1,692.00 |
0.0M |
| 2025-09-17 |
1,690.00 |
1,698.00 |
1,690.00 |
1,691.00 |
0.0M |
| 2025-09-16 |
1,692.00 |
1,693.00 |
1,686.00 |
1,690.00 |
0.0M |
| 2025-09-12 |
1,688.00 |
1,688.00 |
1,680.00 |
1,688.00 |
0.0M |
| 2025-09-11 |
1,684.00 |
1,688.00 |
1,678.00 |
1,679.00 |
0.0M |
| 2025-09-10 |
1,681.00 |
1,684.00 |
1,679.00 |
1,680.00 |
0.0M |
| 2025-09-09 |
1,685.00 |
1,693.00 |
1,680.00 |
1,680.00 |
0.0M |
| 2025-09-08 |
1,679.00 |
1,685.00 |
1,679.00 |
1,685.00 |
0.0M |
| 2025-09-05 |
1,677.00 |
1,679.00 |
1,675.00 |
1,679.00 |
0.0M |
| 2025-09-04 |
1,676.00 |
1,681.00 |
1,670.00 |
1,675.00 |
0.0M |
| 2025-09-03 |
1,674.00 |
1,680.00 |
1,673.00 |
1,673.00 |
0.0M |
| 2025-09-02 |
1,671.00 |
1,674.00 |
1,669.00 |
1,673.00 |
0.0M |
| 2025-09-01 |
1,667.00 |
1,670.00 |
1,664.00 |
1,668.00 |
0.0M |
| 2025-08-29 |
1,664.00 |
1,668.00 |
1,661.00 |
1,661.00 |
0.0M |
| 2025-08-28 |
1,660.00 |
1,666.00 |
1,660.00 |
1,660.00 |
0.0M |
| 2025-08-27 |
1,660.00 |
1,664.00 |
1,657.00 |
1,661.00 |
0.0M |
| 2025-08-26 |
1,670.00 |
1,670.00 |
1,660.00 |
1,660.00 |
0.0M |
| 2025-08-25 |
1,670.00 |
1,671.00 |
1,665.00 |
1,666.00 |
0.0M |
| 2025-08-22 |
1,672.00 |
1,672.00 |
1,669.00 |
1,671.00 |
0.0M |
| 2025-08-21 |
1,672.00 |
1,672.00 |
1,668.00 |
1,672.00 |
0.0M |
| 2025-08-20 |
1,670.00 |
1,672.00 |
1,668.00 |
1,671.00 |
0.0M |
| 2025-08-19 |
1,672.00 |
1,672.00 |
1,669.00 |
1,669.00 |
0.0M |
| 2025-08-18 |
1,670.00 |
1,672.00 |
1,666.00 |
1,670.00 |
0.0M |
| 2025-08-15 |
1,670.00 |
1,671.00 |
1,665.00 |
1,670.00 |
0.0M |
| 2025-08-14 |
1,665.00 |
1,668.00 |
1,661.00 |
1,668.00 |
0.0M |
| 2025-08-13 |
1,667.00 |
1,668.00 |
1,663.00 |
1,665.00 |
0.0M |
| 2025-08-12 |
1,660.00 |
1,667.00 |
1,659.00 |
1,667.00 |
0.0M |
| 2025-08-08 |
1,651.00 |
1,660.00 |
1,651.00 |
1,660.00 |
0.0M |
| 2025-08-07 |
1,653.00 |
1,654.00 |
1,650.00 |
1,651.00 |
0.0M |
| 2025-08-06 |
1,650.00 |
1,652.00 |
1,650.00 |
1,650.00 |
0.0M |
| 2025-08-05 |
1,651.00 |
1,653.00 |
1,650.00 |
1,650.00 |
0.0M |
| 2025-08-04 |
1,653.00 |
1,653.00 |
1,649.00 |
1,653.00 |
0.0M |
| 2025-08-01 |
1,648.00 |
1,654.00 |
1,648.00 |
1,654.00 |
0.0M |
| 2025-07-31 |
1,651.00 |
1,653.00 |
1,648.00 |
1,648.00 |
0.0M |
| 2025-07-30 |
1,652.00 |
1,653.00 |
1,649.00 |
1,651.00 |
0.0M |
| 2025-07-29 |
1,654.00 |
1,654.00 |
1,648.00 |
1,648.00 |
0.0M |
| 2025-07-28 |
1,656.00 |
1,658.00 |
1,653.00 |
1,654.00 |
0.0M |
| 2025-07-25 |
1,650.00 |
1,657.00 |
1,650.00 |
1,657.00 |
0.0M |
| 2025-07-24 |
1,649.00 |
1,656.00 |
1,649.00 |
1,653.00 |
0.0M |
| 2025-07-23 |
1,646.00 |
1,651.00 |
1,646.00 |
1,649.00 |
0.0M |
| 2025-07-22 |
1,653.00 |
1,653.00 |
1,646.00 |
1,648.00 |
0.0M |
| 2025-07-18 |
1,650.00 |
1,653.00 |
1,647.00 |
1,647.00 |
0.0M |
| 2025-07-17 |
1,654.00 |
1,654.00 |
1,649.00 |
1,650.00 |
0.0M |
| 2025-07-16 |
1,654.00 |
1,660.00 |
1,653.00 |
1,654.00 |
0.0M |
| 2025-07-15 |
1,652.00 |
1,657.00 |
1,650.00 |
1,653.00 |
0.0M |
| 2025-07-14 |
1,659.00 |
1,659.00 |
1,646.00 |
1,654.00 |
0.0M |
| 2025-07-11 |
1,646.00 |
1,661.00 |
1,643.00 |
1,659.00 |
0.0M |
| 2025-07-10 |
1,674.00 |
1,674.00 |
1,661.00 |
1,661.00 |
0.0M |
| 2025-07-09 |
1,664.00 |
1,672.00 |
1,663.00 |
1,671.00 |
0.0M |
| 2025-07-08 |
1,654.00 |
1,663.00 |
1,651.00 |
1,663.00 |
0.0M |
| 2025-07-07 |
1,650.00 |
1,660.00 |
1,649.00 |
1,659.00 |
0.0M |
| 2025-07-04 |
1,654.00 |
1,654.00 |
1,647.00 |
1,651.00 |
0.0M |
| 2025-07-03 |
1,655.00 |
1,655.00 |
1,647.00 |
1,654.00 |
0.0M |
| 2025-07-02 |
1,646.00 |
1,662.00 |
1,646.00 |
1,655.00 |
0.0M |
| 2025-07-01 |
1,640.00 |
1,648.00 |
1,636.00 |
1,647.00 |
0.0M |
| 2025-06-30 |
1,636.00 |
1,640.00 |
1,634.00 |
1,640.00 |
0.0M |
| 2025-06-27 |
1,624.00 |
1,637.00 |
1,624.00 |
1,636.00 |
0.0M |
| 2025-06-26 |
1,625.00 |
1,628.00 |
1,623.00 |
1,623.00 |
0.0M |
| 2025-06-25 |
1,625.00 |
1,629.00 |
1,623.00 |
1,626.00 |
0.0M |
| 2025-06-24 |
1,633.00 |
1,636.00 |
1,621.00 |
1,623.00 |
0.0M |
| 2025-06-23 |
1,639.00 |
1,640.00 |
1,632.00 |
1,632.00 |
0.0M |
| 2025-06-20 |
1,639.00 |
1,644.00 |
1,638.00 |
1,639.00 |
0.0M |
| 2025-06-19 |
1,635.00 |
1,643.00 |
1,635.00 |
1,640.00 |
0.0M |
| 2025-06-18 |
1,630.00 |
1,643.00 |
1,630.00 |
1,640.00 |
0.0M |
| 2025-06-17 |
1,635.00 |
1,640.00 |
1,630.00 |
1,631.00 |
0.0M |
| 2025-06-16 |
1,635.00 |
1,637.00 |
1,632.00 |
1,633.00 |
0.0M |
| 2025-06-13 |
1,652.00 |
1,652.00 |
1,638.00 |
1,638.00 |
0.0M |
| 2025-06-12 |
1,665.00 |
1,665.00 |
1,647.00 |
1,648.00 |
0.0M |
| 2025-06-11 |
1,655.00 |
1,663.00 |
1,655.00 |
1,661.00 |
0.0M |
| 2025-06-10 |
1,649.00 |
1,662.00 |
1,647.00 |
1,653.00 |
0.0M |
| 2025-06-09 |
1,651.00 |
1,655.00 |
1,642.00 |
1,645.00 |
0.0M |
| 2025-06-06 |
1,636.00 |
1,647.00 |
1,635.00 |
1,647.00 |
0.0M |
| 2025-06-05 |
1,640.00 |
1,648.00 |
1,628.00 |
1,633.00 |
0.1M |
| 2025-06-04 |
1,646.00 |
1,646.00 |
1,635.00 |
1,636.00 |
0.0M |
| 2025-06-03 |
1,654.00 |
1,654.00 |
1,635.00 |
1,642.00 |
0.1M |
| 2025-06-02 |
1,658.00 |
1,659.00 |
1,644.00 |
1,653.00 |
0.1M |
| 2025-05-30 |
1,651.00 |
1,661.00 |
1,644.00 |
1,661.00 |
0.1M |
| 2025-05-29 |
1,632.00 |
1,673.00 |
1,630.00 |
1,659.00 |
0.2M |
| 2025-05-28 |
1,790.00 |
1,792.00 |
1,777.00 |
1,777.00 |
0.1M |
| 2025-05-27 |
1,778.00 |
1,780.00 |
1,775.00 |
1,775.00 |
0.1M |
| 2025-05-26 |
1,783.00 |
1,784.00 |
1,779.00 |
1,779.00 |
0.1M |
| 2025-05-23 |
1,780.00 |
1,783.00 |
1,780.00 |
1,780.00 |
0.0M |
| 2025-05-22 |
1,780.00 |
1,785.00 |
1,780.00 |
1,782.00 |
0.0M |
| 2025-05-21 |
1,785.00 |
1,789.00 |
1,783.00 |
1,783.00 |
0.0M |
| 2025-05-20 |
1,788.00 |
1,789.00 |
1,786.00 |
1,787.00 |
0.0M |
| 2025-05-19 |
1,785.00 |
1,789.00 |
1,785.00 |
1,786.00 |
0.0M |
| 2025-05-16 |
1,787.00 |
1,789.00 |
1,784.00 |
1,785.00 |
0.0M |
| 2025-05-15 |
1,789.00 |
1,789.00 |
1,784.00 |
1,785.00 |
0.0M |
| 2025-05-14 |
1,788.00 |
1,792.00 |
1,785.00 |
1,789.00 |
0.0M |
| 2025-05-13 |
1,788.00 |
1,790.00 |
1,785.00 |
1,788.00 |
0.0M |
| 2025-05-12 |
1,784.00 |
1,787.00 |
1,783.00 |
1,787.00 |
0.0M |
| 2025-05-09 |
1,780.00 |
1,786.00 |
1,777.00 |
1,781.00 |
0.0M |
| 2025-05-08 |
1,785.00 |
1,785.00 |
1,777.00 |
1,780.00 |
0.0M |
| 2025-05-07 |
1,787.00 |
1,791.00 |
1,782.00 |
1,787.00 |
0.0M |
| 2025-05-02 |
1,794.00 |
1,796.00 |
1,787.00 |
1,788.00 |
0.0M |
| 2025-05-01 |
1,785.00 |
1,796.00 |
1,785.00 |
1,794.00 |
0.0M |
| 2025-04-30 |
1,800.00 |
1,800.00 |
1,788.00 |
1,791.00 |
0.0M |
| 2025-04-28 |
1,790.00 |
1,800.00 |
1,790.00 |
1,798.00 |
0.0M |
| 2025-04-25 |
1,786.00 |
1,790.00 |
1,781.00 |
1,781.00 |
0.0M |
| 2025-04-24 |
1,794.00 |
1,795.00 |
1,784.00 |
1,786.00 |
0.0M |
| 2025-04-23 |
1,790.00 |
1,794.00 |
1,788.00 |
1,790.00 |
0.0M |
| 2025-04-22 |
1,792.00 |
1,793.00 |
1,785.00 |
1,790.00 |
0.0M |
| 2025-04-21 |
1,780.00 |
1,790.00 |
1,780.00 |
1,784.00 |
0.0M |
| 2025-04-18 |
1,780.00 |
1,785.00 |
1,778.00 |
1,779.00 |
0.0M |
| 2025-04-17 |
1,776.00 |
1,782.00 |
1,773.00 |
1,776.00 |
0.0M |
| 2025-04-16 |
1,778.00 |
1,784.00 |
1,770.00 |
1,776.00 |
0.0M |
| 2025-04-15 |
1,779.00 |
1,787.00 |
1,776.00 |
1,776.00 |
0.0M |
| 2025-04-14 |
1,756.00 |
1,779.00 |
1,756.00 |
1,773.00 |
0.0M |
| 2025-04-11 |
1,755.00 |
1,783.00 |
1,750.00 |
1,752.00 |
0.0M |
| 2025-04-10 |
1,773.00 |
1,784.00 |
1,750.00 |
1,762.00 |
0.0M |
| 2025-04-09 |
1,733.00 |
1,748.00 |
1,722.00 |
1,747.00 |
0.0M |
| 2025-04-08 |
1,711.00 |
1,760.00 |
1,711.00 |
1,737.00 |
0.0M |
| 2025-04-07 |
1,701.00 |
1,729.00 |
1,690.00 |
1,702.00 |
0.0M |
| 2025-04-04 |
1,764.00 |
1,764.00 |
1,720.00 |
1,748.00 |
0.0M |
| 2025-04-03 |
1,770.00 |
1,778.00 |
1,755.00 |
1,772.00 |
0.0M |
| 2025-04-02 |
1,799.00 |
1,799.00 |
1,784.00 |
1,786.00 |
0.0M |
| 2025-04-01 |
1,789.00 |
1,799.00 |
1,789.00 |
1,799.00 |
0.0M |
| 2025-03-31 |
1,788.00 |
1,795.00 |
1,773.00 |
1,786.00 |
0.0M |
| 2025-03-28 |
1,777.00 |
1,795.00 |
1,773.00 |
1,788.00 |
0.0M |
| 2025-03-27 |
1,769.00 |
1,778.00 |
1,769.00 |
1,778.00 |
0.0M |
| 2025-03-26 |
1,766.00 |
1,773.00 |
1,766.00 |
1,769.00 |
0.0M |
| 2025-03-25 |
1,758.00 |
1,770.00 |
1,756.00 |
1,757.00 |
0.0M |
| 2025-03-24 |
1,760.00 |
1,763.00 |
1,751.00 |
1,755.00 |
0.0M |
| 2025-03-21 |
1,755.00 |
1,763.00 |
1,752.00 |
1,760.00 |
0.0M |
| 2025-03-19 |
1,750.00 |
1,760.00 |
1,744.00 |
1,755.00 |
0.0M |
| 2025-03-18 |
1,763.00 |
1,763.00 |
1,727.00 |
1,750.00 |
0.0M |
| 2025-03-17 |
1,760.00 |
1,760.00 |
1,751.00 |
1,755.00 |
0.0M |
| 2025-03-14 |
1,763.00 |
1,763.00 |
1,738.00 |
1,750.00 |
0.0M |
| 2025-03-13 |
1,743.00 |
1,750.00 |
1,743.00 |
1,748.00 |
0.0M |
| 2025-03-12 |
1,737.00 |
1,743.00 |
1,731.00 |
1,734.00 |
0.0M |
| 2025-03-11 |
1,736.00 |
1,748.00 |
1,731.00 |
1,734.00 |
0.0M |
| 2025-03-10 |
1,741.00 |
1,746.00 |
1,733.00 |
1,735.00 |
0.0M |
| 2025-03-07 |
1,730.00 |
1,739.00 |
1,730.00 |
1,738.00 |
0.0M |
| 2025-03-06 |
1,733.00 |
1,734.00 |
1,731.00 |
1,731.00 |
0.0M |
| 2025-03-05 |
1,730.00 |
1,736.00 |
1,730.00 |
1,730.00 |
0.0M |
| 2025-03-04 |
1,735.00 |
1,740.00 |
1,727.00 |
1,730.00 |
0.0M |
| 2025-03-03 |
1,739.00 |
1,750.00 |
1,732.00 |
1,737.00 |
0.0M |
| 2025-02-28 |
1,740.00 |
1,746.00 |
1,727.00 |
1,739.00 |
0.0M |
| 2025-02-27 |
1,720.00 |
1,740.00 |
1,717.00 |
1,732.00 |
0.0M |
| 2025-02-26 |
1,725.00 |
1,725.00 |
1,708.00 |
1,723.00 |
0.0M |
| 2025-02-25 |
1,727.00 |
1,728.00 |
1,721.00 |
1,722.00 |
0.0M |
| 2025-02-21 |
1,730.00 |
1,735.00 |
1,730.00 |
1,730.00 |
0.0M |
| 2025-02-20 |
1,741.00 |
1,745.00 |
1,730.00 |
1,730.00 |
0.0M |
| 2025-02-19 |
1,748.00 |
1,750.00 |
1,742.00 |
1,742.00 |
0.0M |
| 2025-02-18 |
1,751.00 |
1,751.00 |
1,745.00 |
1,750.00 |
0.0M |
| 2025-02-17 |
1,767.00 |
1,767.00 |
1,750.00 |
1,750.00 |
0.0M |
| 2025-02-14 |
1,771.00 |
1,771.00 |
1,751.00 |
1,758.00 |
0.0M |
| 2025-02-13 |
1,771.00 |
1,771.00 |
1,764.00 |
1,768.00 |
0.0M |
| 2025-02-12 |
1,770.00 |
1,770.00 |
1,755.00 |
1,770.00 |
0.0M |
| 2025-02-10 |
1,745.00 |
1,767.00 |
1,745.00 |
1,753.00 |
0.0M |
| 2025-02-07 |
1,748.00 |
1,748.00 |
1,737.00 |
1,740.00 |
0.0M |
| 2025-02-06 |
1,719.00 |
1,748.00 |
1,719.00 |
1,748.00 |
0.0M |
| 2025-02-05 |
1,716.00 |
1,736.00 |
1,716.00 |
1,730.00 |
0.0M |
| 2025-02-04 |
1,708.00 |
1,722.00 |
1,705.00 |
1,722.00 |
0.0M |
| 2025-02-03 |
1,714.00 |
1,716.00 |
1,704.00 |
1,704.00 |
0.0M |
| 2025-01-31 |
1,732.00 |
1,732.00 |
1,695.00 |
1,704.00 |
0.0M |
| 2025-01-30 |
1,735.00 |
1,747.00 |
1,652.00 |
1,652.00 |
0.1M |
| 2025-01-29 |
1,739.00 |
1,745.00 |
1,736.00 |
1,739.00 |
0.0M |
| 2025-01-28 |
1,735.00 |
1,741.00 |
1,730.00 |
1,738.00 |
0.0M |
| 2025-01-27 |
1,735.00 |
1,738.00 |
1,725.00 |
1,725.00 |
0.0M |
| 2025-01-24 |
1,712.00 |
1,736.00 |
1,710.00 |
1,736.00 |
0.0M |
| 2025-01-23 |
1,709.00 |
1,713.00 |
1,706.00 |
1,709.00 |
0.0M |
| 2025-01-22 |
1,710.00 |
1,713.00 |
1,702.00 |
1,708.00 |
0.0M |
| 2025-01-21 |
1,684.00 |
1,705.00 |
1,684.00 |
1,705.00 |
0.0M |
| 2025-01-20 |
1,698.00 |
1,698.00 |
1,672.00 |
1,682.00 |
0.0M |
| 2025-01-17 |
1,688.00 |
1,690.00 |
1,675.00 |
1,682.00 |
0.0M |
| 2025-01-16 |
1,697.00 |
1,710.00 |
1,689.00 |
1,689.00 |
0.0M |
| 2025-01-15 |
1,709.00 |
1,710.00 |
1,698.00 |
1,698.00 |
0.0M |
| 2025-01-14 |
1,681.00 |
1,700.00 |
1,681.00 |
1,700.00 |
0.0M |
| 2025-01-10 |
1,700.00 |
1,703.00 |
1,686.00 |
1,688.00 |
0.0M |
| 2025-01-09 |
1,709.00 |
1,714.00 |
1,698.00 |
1,700.00 |
0.0M |
| 2025-01-08 |
1,717.00 |
1,719.00 |
1,708.00 |
1,713.00 |
0.0M |
| 2025-01-07 |
1,693.00 |
1,719.00 |
1,693.00 |
1,712.00 |
0.0M |
| 2025-01-06 |
1,690.00 |
1,708.00 |
1,686.00 |
1,693.00 |
0.0M |