时间 开盘价 最高价 最低价 收盘价 成交量
09:00 1,475.00 1,475.00 1,470.00 1,470.00 1.9K
09:05 1,475.00 1,475.00 1,470.00 1,475.00 6.5K
09:10 1,475.00 1,475.00 1,470.00 1,470.00 1.3K
09:15 1,475.00 1,475.00 1,475.00 1,475.00 0.8K
09:20 1,470.00 1,470.00 1,470.00 1,470.00 1.4K
09:25 1,465.00 1,465.00 1,465.00 1,465.00 6.4K
09:30 1,460.00 1,460.00 1,460.00 1,460.00 0.8K
09:35 1,460.00 1,460.00 1,455.00 1,455.00 2.1K
09:40 1,455.00 1,455.00 1,455.00 1,455.00 8.5K
09:45 1,450.00 1,450.00 1,450.00 1,450.00 0.5K
09:50 1,450.00 1,450.00 1,450.00 1,450.00 0.3K
09:55 1,455.00 1,455.00 1,455.00 1,455.00 0.5K
10:05 1,450.00 1,455.00 1,450.00 1,455.00 0.7K
10:20 1,450.00 1,450.00 1,450.00 1,450.00 0.2K
10:25 1,450.00 1,450.00 1,450.00 1,450.00 0.4K
10:30 1,450.00 1,455.00 1,445.00 1,445.00 2.3K
10:35 1,445.00 1,445.00 1,445.00 1,445.00 0.3K
10:40 1,445.00 1,445.00 1,440.00 1,440.00 0.9K
10:45 1,460.00 1,460.00 1,460.00 1,460.00 0.6K
10:50 1,455.00 1,455.00 1,455.00 1,455.00 0.5K
10:55 1,455.00 1,455.00 1,450.00 1,450.00 0.4K
11:00 1,450.00 1,450.00 1,450.00 1,450.00 0.1K
11:10 1,450.00 1,450.00 1,435.00 1,435.00 5.3K
11:15 1,435.00 1,435.00 1,435.00 1,435.00 0.7K
11:20 1,440.00 1,440.00 1,435.00 1,440.00 2.0K
11:25 1,435.00 1,435.00 1,435.00 1,435.00 3.4K
11:30 1,440.00 1,440.00 1,435.00 1,435.00 1.3K
11:35 1,430.00 1,430.00 1,430.00 1,430.00 0.5K
11:45 1,430.00 1,435.00 1,430.00 1,435.00 0.9K
11:50 1,435.00 1,435.00 1,430.00 1,430.00 0.2K
11:55 1,435.00 1,435.00 1,435.00 1,435.00 0.6K
13:30 1,430.00 1,435.00 1,430.00 1,430.00 7.7K
13:40 1,435.00 1,435.00 1,435.00 1,435.00 1.6K
13:45 1,440.00 1,440.00 1,435.00 1,435.00 0.5K
13:50 1,435.00 1,435.00 1,435.00 1,435.00 0.8K
13:55 1,430.00 1,430.00 1,425.00 1,430.00 7.1K
14:00 1,425.00 1,425.00 1,425.00 1,425.00 0.2K
14:05 1,425.00 1,425.00 1,425.00 1,425.00 6.0K
14:15 1,430.00 1,430.00 1,430.00 1,430.00 3.5K
14:20 1,430.00 1,430.00 1,425.00 1,425.00 11.6K
14:25 1,430.00 1,430.00 1,430.00 1,430.00 2.0K
14:30 1,425.00 1,425.00 1,425.00 1,425.00 0.1K
14:35 1,430.00 1,430.00 1,430.00 1,430.00 4.1K
14:40 1,430.00 1,430.00 1,425.00 1,425.00 0.7K
14:50 1,425.00 1,425.00 1,425.00 1,425.00 0.1K
14:55 1,425.00 1,430.00 1,425.00 1,430.00 5.3K
15:00 1,425.00 1,425.00 1,425.00 1,425.00 0.3K
15:05 1,430.00 1,430.00 1,425.00 1,425.00 1.2K
15:25 1,430.00 1,430.00 1,430.00 1,430.00 0.1K
15:30 1,425.00 1,425.00 1,425.00 1,425.00 0.1K
15:35 1,430.00 1,430.00 1,430.00 1,430.00 0.3K
16:00 1,430.00 1,430.00 1,430.00 1,430.00 0.4K
16:10 1,430.00 1,430.00 1,430.00 1,430.00 0.1K
16:35 1,430.00 1,430.00 1,430.00 1,430.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 1,405.00 1,425.00 1,390.00 1,400.00 0.1M
2025-10-02 1,400.00 1,405.00 1,385.00 1,400.00 0.1M
2025-10-01 1,390.00 1,405.00 1,375.00 1,395.00 0.1M
2025-09-30 1,375.00 1,390.00 1,355.00 1,385.00 0.1M
2025-09-29 1,420.00 1,420.00 1,375.00 1,375.00 0.1M
2025-09-26 1,400.00 1,420.00 1,400.00 1,415.00 0.1M
2025-09-25 1,420.00 1,420.00 1,400.00 1,405.00 0.1M
2025-09-24 1,410.00 1,425.00 1,400.00 1,415.00 0.1M
2025-09-23 1,425.00 1,425.00 1,410.00 1,415.00 0.1M
2025-09-22 1,470.00 1,475.00 1,425.00 1,430.00 0.1M
2025-09-19 1,425.00 1,485.00 1,425.00 1,470.00 0.1M
2025-09-18 1,440.00 1,440.00 1,425.00 1,435.00 0.1M
2025-09-17 1,450.00 1,450.00 1,430.00 1,440.00 0.1M
2025-09-16 1,435.00 1,450.00 1,425.00 1,450.00 0.1M
2025-09-15 1,415.00 1,435.00 1,415.00 1,435.00 0.1M
2025-09-12 1,405.00 1,425.00 1,405.00 1,420.00 0.1M
2025-09-11 1,385.00 1,405.00 1,375.00 1,405.00 0.1M
2025-09-10 1,365.00 1,380.00 1,365.00 1,380.00 0.1M
2025-09-09 1,370.00 1,385.00 1,345.00 1,365.00 0.1M
2025-09-08 1,385.00 1,390.00 1,350.00 1,380.00 0.1M
2025-09-04 1,375.00 1,395.00 1,365.00 1,380.00 0.1M
2025-09-03 1,365.00 1,380.00 1,365.00 1,375.00 0.1M
2025-09-02 1,370.00 1,380.00 1,350.00 1,370.00 0.1M
2025-09-01 1,400.00 1,400.00 1,360.00 1,370.00 0.1M
2025-08-29 1,415.00 1,415.00 1,370.00 1,400.00 0.1M
2025-08-28 1,415.00 1,425.00 1,395.00 1,410.00 0.1M
2025-08-27 1,420.00 1,435.00 1,405.00 1,415.00 0.1M
2025-08-26 1,460.00 1,460.00 1,405.00 1,415.00 0.1M
2025-08-25 1,460.00 1,490.00 1,405.00 1,455.00 0.1M
2025-08-22 1,440.00 1,465.00 1,440.00 1,455.00 0.1M
2025-08-21 1,375.00 1,445.00 1,370.00 1,440.00 0.1M
2025-08-20 1,335.00 1,385.00 1,335.00 1,370.00 0.1M
2025-08-19 1,340.00 1,355.00 1,335.00 1,350.00 0.1M
2025-08-15 1,340.00 1,360.00 1,340.00 1,350.00 0.1M
2025-08-14 1,340.00 1,345.00 1,330.00 1,340.00 0.1M
2025-08-13 1,330.00 1,340.00 1,315.00 1,340.00 0.1M
2025-08-12 1,330.00 1,330.00 1,315.00 1,330.00 0.1M
2025-08-11 1,330.00 1,330.00 1,310.00 1,330.00 0.1M
2025-08-08 1,325.00 1,330.00 1,315.00 1,330.00 0.1M
2025-08-07 1,315.00 1,330.00 1,315.00 1,325.00 0.1M
2025-08-06 1,325.00 1,325.00 1,300.00 1,320.00 0.1M
2025-08-05 1,310.00 1,320.00 1,310.00 1,320.00 0.1M
2025-08-04 1,320.00 1,330.00 1,315.00 1,315.00 0.1M
2025-08-01 1,325.00 1,325.00 1,305.00 1,325.00 0.1M
2025-07-31 1,325.00 1,330.00 1,310.00 1,320.00 0.1M
2025-07-30 1,325.00 1,325.00 1,305.00 1,325.00 0.1M
2025-07-29 1,325.00 1,330.00 1,300.00 1,320.00 0.1M
2025-07-28 1,325.00 1,330.00 1,305.00 1,325.00 0.1M
2025-07-25 1,325.00 1,330.00 1,310.00 1,320.00 0.1M
2025-07-24 1,315.00 1,325.00 1,310.00 1,315.00 0.1M
2025-07-23 1,325.00 1,325.00 1,315.00 1,320.00 0.1M
2025-07-22 1,325.00 1,330.00 1,310.00 1,325.00 0.1M
2025-07-21 1,325.00 1,330.00 1,315.00 1,325.00 0.1M
2025-07-18 1,330.00 1,330.00 1,315.00 1,325.00 0.1M
2025-07-17 1,330.00 1,330.00 1,315.00 1,325.00 0.1M
2025-07-16 1,320.00 1,330.00 1,310.00 1,325.00 0.1M
2025-07-15 1,320.00 1,325.00 1,305.00 1,320.00 0.1M
2025-07-14 1,320.00 1,325.00 1,310.00 1,320.00 0.1M
2025-07-11 1,305.00 1,320.00 1,305.00 1,315.00 0.1M
2025-07-10 1,305.00 1,305.00 1,255.00 1,305.00 0.1M
2025-07-09 1,300.00 1,310.00 1,285.00 1,300.00 0.1M
2025-07-08 1,290.00 1,295.00 1,275.00 1,295.00 0.1M
2025-07-07 1,280.00 1,290.00 1,275.00 1,285.00 0.1M
2025-07-04 1,280.00 1,300.00 1,270.00 1,280.00 0.1M
2025-07-03 1,270.00 1,290.00 1,270.00 1,285.00 0.1M
2025-07-02 1,290.00 1,305.00 1,185.00 1,280.00 0.1M
2025-07-01 1,310.00 1,315.00 1,245.00 1,290.00 0.1M
2025-06-30 1,320.00 1,325.00 1,190.00 1,305.00 0.2M
2025-06-26 1,320.00 1,330.00 1,305.00 1,320.00 0.1M
2025-06-25 1,310.00 1,325.00 1,290.00 1,315.00 0.1M
2025-06-24 1,320.00 1,325.00 1,305.00 1,320.00 0.1M
2025-06-23 1,330.00 1,330.00 1,295.00 1,310.00 0.1M
2025-06-20 1,315.00 1,340.00 1,290.00 1,325.00 0.1M
2025-06-19 1,315.00 1,320.00 1,300.00 1,320.00 0.1M
2025-06-18 1,310.00 1,315.00 1,300.00 1,315.00 0.1M
2025-06-17 1,310.00 1,325.00 1,300.00 1,310.00 0.1M
2025-06-16 1,320.00 1,335.00 1,305.00 1,315.00 0.1M
2025-06-13 1,345.00 1,345.00 1,305.00 1,315.00 0.1M
2025-06-12 1,345.00 1,350.00 1,325.00 1,340.00 0.1M
2025-06-11 1,330.00 1,350.00 1,330.00 1,345.00 0.1M
2025-06-10 1,330.00 1,345.00 1,320.00 1,340.00 0.1M
2025-06-05 1,335.00 1,340.00 1,300.00 1,335.00 0.1M
2025-06-04 1,340.00 1,350.00 1,320.00 1,330.00 0.1M
2025-06-03 1,340.00 1,340.00 1,310.00 1,335.00 0.1M
2025-06-02 1,340.00 1,345.00 1,325.00 1,335.00 0.1M
2025-05-28 1,345.00 1,355.00 1,320.00 1,340.00 0.2M
2025-05-27 1,335.00 1,345.00 1,335.00 1,340.00 0.1M
2025-05-26 1,350.00 1,405.00 1,310.00 1,330.00 0.2M
2025-05-23 1,390.00 1,400.00 1,380.00 1,400.00 0.1M
2025-05-22 1,400.00 1,405.00 1,385.00 1,385.00 0.1M
2025-05-21 1,400.00 1,400.00 1,375.00 1,395.00 0.1M
2025-05-20 1,400.00 1,400.00 1,385.00 1,395.00 0.2M
2025-05-19 1,405.00 1,405.00 1,385.00 1,395.00 0.1M
2025-05-16 1,400.00 1,410.00 1,385.00 1,395.00 0.1M
2025-05-15 1,385.00 1,400.00 1,385.00 1,400.00 0.1M
2025-05-14 1,405.00 1,410.00 1,390.00 1,395.00 0.1M
2025-05-09 1,415.00 1,425.00 1,390.00 1,405.00 0.1M
2025-05-08 1,425.00 1,425.00 1,415.00 1,420.00 0.1M
2025-05-07 1,410.00 1,425.00 1,410.00 1,420.00 0.1M
2025-05-06 1,430.00 1,435.00 1,415.00 1,420.00 0.1M
2025-05-05 1,435.00 1,435.00 1,415.00 1,425.00 0.1M
2025-05-02 1,430.00 1,435.00 1,410.00 1,435.00 0.1M
2025-04-30 1,430.00 1,435.00 1,415.00 1,425.00 0.1M
2025-04-29 1,430.00 1,440.00 1,415.00 1,435.00 0.1M
2025-04-28 1,425.00 1,435.00 1,415.00 1,430.00 0.1M
2025-04-25 1,430.00 1,440.00 1,400.00 1,425.00 0.1M
2025-04-24 1,465.00 1,465.00 1,425.00 1,440.00 0.1M
2025-04-23 1,450.00 1,465.00 1,440.00 1,450.00 0.1M
2025-04-22 1,445.00 1,445.00 1,425.00 1,445.00 0.1M
2025-04-21 1,435.00 1,450.00 1,420.00 1,440.00 0.1M
2025-04-17 1,425.00 1,435.00 1,415.00 1,435.00 0.2M
2025-04-16 1,430.00 1,435.00 1,415.00 1,430.00 0.1M
2025-04-15 1,430.00 1,430.00 1,415.00 1,425.00 0.1M
2025-04-14 1,420.00 1,430.00 1,405.00 1,425.00 0.1M
2025-04-11 1,420.00 1,420.00 1,400.00 1,420.00 0.1M
2025-04-10 1,395.00 1,415.00 1,395.00 1,410.00 0.1M
2025-04-09 1,380.00 1,395.00 1,380.00 1,395.00 0.1M
2025-04-08 1,415.00 1,415.00 1,380.00 1,385.00 0.1M
2025-03-27 1,410.00 1,415.00 1,375.00 1,415.00 0.1M
2025-03-26 1,435.00 1,440.00 1,405.00 1,415.00 0.1M
2025-03-25 1,435.00 1,440.00 1,420.00 1,435.00 0.2M
2025-03-24 1,430.00 1,435.00 1,420.00 1,435.00 0.1M
2025-03-21 1,455.00 1,465.00 1,415.00 1,430.00 0.1M
2025-03-20 1,460.00 1,475.00 1,450.00 1,455.00 0.2M
2025-03-19 1,445.00 1,450.00 1,430.00 1,450.00 0.1M
2025-03-18 1,430.00 1,450.00 1,430.00 1,445.00 0.1M
2025-03-17 1,445.00 1,450.00 1,435.00 1,440.00 0.1M
2025-03-14 1,450.00 1,465.00 1,445.00 1,450.00 0.1M
2025-03-13 1,455.00 1,455.00 1,390.00 1,450.00 0.1M
2025-03-12 1,415.00 1,460.00 1,415.00 1,450.00 0.1M
2025-03-11 1,450.00 1,460.00 1,435.00 1,445.00 0.2M
2025-03-10 1,450.00 1,465.00 1,430.00 1,445.00 0.2M
2025-03-07 1,450.00 1,450.00 1,425.00 1,445.00 0.2M
2025-03-06 1,445.00 1,445.00 1,425.00 1,445.00 0.3M
2025-03-05 1,445.00 1,445.00 1,425.00 1,440.00 0.2M
2025-03-04 1,445.00 1,445.00 1,430.00 1,440.00 0.1M
2025-03-03 1,445.00 1,455.00 1,430.00 1,440.00 0.3M
2025-02-28 1,440.00 1,455.00 1,430.00 1,440.00 0.2M
2025-02-27 1,420.00 1,445.00 1,420.00 1,435.00 0.1M
2025-02-26 1,445.00 1,455.00 1,355.00 1,430.00 0.3M
2025-02-25 1,470.00 1,470.00 1,410.00 1,455.00 0.3M
2025-02-24 1,435.00 1,470.00 1,425.00 1,470.00 0.3M
2025-02-21 1,450.00 1,450.00 1,405.00 1,445.00 0.2M
2025-02-20 1,445.00 1,455.00 1,435.00 1,445.00 0.1M
2025-02-19 1,440.00 1,450.00 1,425.00 1,445.00 0.2M
2025-02-18 1,440.00 1,440.00 1,425.00 1,440.00 0.1M
2025-02-17 1,450.00 1,450.00 1,430.00 1,435.00 0.1M
2025-02-14 1,435.00 1,445.00 1,425.00 1,440.00 0.1M
2025-02-13 1,435.00 1,440.00 1,430.00 1,435.00 0.1M
2025-02-12 1,415.00 1,430.00 1,415.00 1,430.00 0.1M
2025-02-11 1,440.00 1,440.00 1,425.00 1,430.00 0.1M
2025-02-10 1,430.00 1,440.00 1,425.00 1,435.00 0.1M
2025-02-07 1,480.00 1,485.00 1,425.00 1,430.00 0.1M
2025-02-06 1,475.00 1,480.00 1,465.00 1,480.00 0.1M
2025-02-05 1,480.00 1,480.00 1,465.00 1,475.00 0.1M
2025-02-04 1,470.00 1,490.00 1,450.00 1,480.00 0.1M
2025-02-03 1,500.00 1,500.00 1,460.00 1,475.00 0.1M
2025-01-31 1,505.00 1,505.00 1,480.00 1,490.00 0.1M
2025-01-30 1,500.00 1,500.00 1,485.00 1,500.00 0.1M
2025-01-24 1,495.00 1,495.00 1,470.00 1,495.00 0.1M
2025-01-23 1,500.00 1,500.00 1,470.00 1,490.00 0.1M
2025-01-22 1,505.00 1,505.00 1,475.00 1,495.00 0.1M
2025-01-21 1,490.00 1,510.00 1,490.00 1,500.00 0.1M
2025-01-20 1,500.00 1,515.00 1,490.00 1,495.00 0.1M
2025-01-17 1,510.00 1,515.00 1,485.00 1,500.00 0.1M
2025-01-16 1,475.00 1,500.00 1,470.00 1,500.00 0.1M
2025-01-15 1,475.00 1,490.00 1,460.00 1,475.00 0.1M
2025-01-14 1,490.00 1,490.00 1,460.00 1,485.00 0.1M
2025-01-13 1,485.00 1,490.00 1,470.00 1,485.00 0.1M
2025-01-10 1,485.00 1,505.00 1,445.00 1,485.00 0.1M
2025-01-09 1,510.00 1,510.00 1,480.00 1,505.00 0.1M
2025-01-08 1,520.00 1,520.00 1,485.00 1,510.00 0.1M
2025-01-07 1,545.00 1,545.00 1,505.00 1,515.00 0.1M
2025-01-06 1,485.00 1,515.00 1,480.00 1,505.00 0.1M
2025-01-03 1,480.00 1,485.00 1,470.00 1,485.00 0.1M
2025-01-02 1,475.00 1,480.00 1,460.00 1,480.00 0.1M