| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
1,232.00 |
1,232.00 |
1,232.00 |
1,232.00 |
1.2K |
| 09:10 |
1,233.00 |
1,233.00 |
1,233.00 |
1,233.00 |
0.3K |
| 09:15 |
1,230.00 |
1,234.00 |
1,230.00 |
1,234.00 |
2.2K |
| 09:20 |
1,232.00 |
1,232.00 |
1,232.00 |
1,232.00 |
0.4K |
| 09:30 |
1,233.00 |
1,233.00 |
1,232.00 |
1,232.00 |
0.2K |
| 09:35 |
1,233.00 |
1,233.00 |
1,233.00 |
1,233.00 |
0.4K |
| 09:50 |
1,232.00 |
1,232.00 |
1,232.00 |
1,232.00 |
0.1K |
| 10:00 |
1,235.00 |
1,235.00 |
1,235.00 |
1,235.00 |
0.1K |
| 10:15 |
1,234.00 |
1,234.00 |
1,234.00 |
1,234.00 |
0.3K |
| 10:30 |
1,232.00 |
1,232.00 |
1,232.00 |
1,232.00 |
0.1K |
| 10:35 |
1,229.00 |
1,229.00 |
1,229.00 |
1,229.00 |
0.5K |
| 10:50 |
1,232.00 |
1,232.00 |
1,232.00 |
1,232.00 |
0.3K |
| 10:55 |
1,230.00 |
1,230.00 |
1,230.00 |
1,230.00 |
0.1K |
| 11:00 |
1,230.00 |
1,230.00 |
1,230.00 |
1,230.00 |
0.1K |
| 11:05 |
1,228.00 |
1,228.00 |
1,228.00 |
1,228.00 |
0.6K |
| 11:30 |
1,228.00 |
1,228.00 |
1,228.00 |
1,228.00 |
0.2K |
| 12:30 |
1,231.00 |
1,231.00 |
1,229.00 |
1,229.00 |
0.4K |
| 12:35 |
1,228.00 |
1,228.00 |
1,228.00 |
1,228.00 |
0.2K |
| 12:40 |
1,227.00 |
1,227.00 |
1,227.00 |
1,227.00 |
0.1K |
| 12:55 |
1,229.00 |
1,229.00 |
1,227.00 |
1,227.00 |
1.0K |
| 13:00 |
1,227.00 |
1,227.00 |
1,227.00 |
1,227.00 |
0.4K |
| 13:05 |
1,224.00 |
1,230.00 |
1,224.00 |
1,230.00 |
0.7K |
| 13:20 |
1,226.00 |
1,226.00 |
1,226.00 |
1,226.00 |
0.1K |
| 13:25 |
1,234.00 |
1,234.00 |
1,234.00 |
1,234.00 |
0.5K |
| 13:45 |
1,230.00 |
1,230.00 |
1,230.00 |
1,230.00 |
0.1K |
| 13:55 |
1,229.00 |
1,229.00 |
1,226.00 |
1,226.00 |
0.2K |
| 14:05 |
1,227.00 |
1,227.00 |
1,227.00 |
1,227.00 |
0.1K |
| 14:15 |
1,226.00 |
1,234.00 |
1,226.00 |
1,234.00 |
0.4K |
| 14:30 |
1,228.00 |
1,228.00 |
1,226.00 |
1,226.00 |
0.2K |
| 14:45 |
1,226.00 |
1,226.00 |
1,226.00 |
1,226.00 |
0.2K |
| 14:50 |
1,226.00 |
1,226.00 |
1,226.00 |
1,226.00 |
0.2K |
| 14:55 |
1,226.00 |
1,226.00 |
1,226.00 |
1,226.00 |
0.1K |
| 15:00 |
1,226.00 |
1,226.00 |
1,226.00 |
1,226.00 |
0.2K |
| 15:20 |
1,226.00 |
1,226.00 |
1,226.00 |
1,226.00 |
0.2K |
| 15:30 |
1,228.00 |
1,228.00 |
1,228.00 |
1,228.00 |
1.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
1,226.00 |
1,240.00 |
1,217.00 |
1,240.00 |
0.0M |
| 2025-09-26 |
1,232.00 |
1,235.00 |
1,224.00 |
1,228.00 |
0.0M |
| 2025-09-25 |
1,243.00 |
1,251.00 |
1,230.00 |
1,232.00 |
0.0M |
| 2025-09-24 |
1,256.00 |
1,258.00 |
1,238.00 |
1,239.00 |
0.0M |
| 2025-09-22 |
1,279.00 |
1,280.00 |
1,262.00 |
1,271.00 |
0.0M |
| 2025-09-19 |
1,253.00 |
1,259.00 |
1,246.00 |
1,259.00 |
0.0M |
| 2025-09-18 |
1,250.00 |
1,263.00 |
1,244.00 |
1,253.00 |
0.0M |
| 2025-09-17 |
1,274.00 |
1,274.00 |
1,235.00 |
1,242.00 |
0.0M |
| 2025-09-16 |
1,261.00 |
1,270.00 |
1,250.00 |
1,259.00 |
0.0M |
| 2025-09-12 |
1,237.00 |
1,244.00 |
1,223.00 |
1,244.00 |
0.0M |
| 2025-09-11 |
1,228.00 |
1,232.00 |
1,207.00 |
1,217.00 |
0.0M |
| 2025-09-10 |
1,252.00 |
1,270.00 |
1,210.00 |
1,229.00 |
0.0M |
| 2025-09-09 |
1,310.00 |
1,310.00 |
1,256.00 |
1,263.00 |
0.0M |
| 2025-09-08 |
1,272.00 |
1,302.00 |
1,269.00 |
1,291.00 |
0.0M |
| 2025-09-05 |
1,294.00 |
1,306.00 |
1,273.00 |
1,276.00 |
0.0M |
| 2025-09-04 |
1,294.00 |
1,294.00 |
1,280.00 |
1,294.00 |
0.0M |
| 2025-09-03 |
1,300.00 |
1,308.00 |
1,290.00 |
1,293.00 |
0.0M |
| 2025-09-02 |
1,309.00 |
1,320.00 |
1,300.00 |
1,300.00 |
0.0M |
| 2025-09-01 |
1,299.00 |
1,311.00 |
1,260.00 |
1,311.00 |
0.0M |
| 2025-08-29 |
1,321.00 |
1,339.00 |
1,295.00 |
1,301.00 |
0.0M |
| 2025-08-28 |
1,275.00 |
1,320.00 |
1,270.00 |
1,317.00 |
0.0M |
| 2025-08-27 |
1,325.00 |
1,329.00 |
1,282.00 |
1,285.00 |
0.0M |
| 2025-08-26 |
1,334.00 |
1,342.00 |
1,317.00 |
1,335.00 |
0.0M |
| 2025-08-25 |
1,305.00 |
1,355.00 |
1,298.00 |
1,335.00 |
0.0M |
| 2025-08-22 |
1,294.00 |
1,316.00 |
1,289.00 |
1,298.00 |
0.0M |
| 2025-08-21 |
1,280.00 |
1,295.00 |
1,278.00 |
1,294.00 |
0.0M |
| 2025-08-20 |
1,281.00 |
1,281.00 |
1,263.00 |
1,279.00 |
0.0M |
| 2025-08-19 |
1,274.00 |
1,284.00 |
1,263.00 |
1,270.00 |
0.0M |
| 2025-08-18 |
1,252.00 |
1,269.00 |
1,252.00 |
1,265.00 |
0.0M |
| 2025-08-15 |
1,260.00 |
1,265.00 |
1,252.00 |
1,252.00 |
0.0M |
| 2025-08-14 |
1,260.00 |
1,264.00 |
1,252.00 |
1,260.00 |
0.0M |
| 2025-08-13 |
1,241.00 |
1,260.00 |
1,236.00 |
1,260.00 |
0.0M |
| 2025-08-12 |
1,220.00 |
1,270.00 |
1,220.00 |
1,241.00 |
0.0M |
| 2025-08-08 |
1,218.00 |
1,220.00 |
1,199.00 |
1,209.00 |
0.0M |
| 2025-08-07 |
1,242.00 |
1,242.00 |
1,218.00 |
1,218.00 |
0.0M |
| 2025-08-06 |
1,247.00 |
1,264.00 |
1,235.00 |
1,236.00 |
0.0M |
| 2025-08-05 |
1,232.00 |
1,267.00 |
1,225.00 |
1,247.00 |
0.0M |
| 2025-08-04 |
1,184.00 |
1,238.00 |
1,184.00 |
1,226.00 |
0.0M |
| 2025-08-01 |
1,206.00 |
1,225.00 |
1,195.00 |
1,225.00 |
0.0M |
| 2025-07-31 |
1,195.00 |
1,230.00 |
1,182.00 |
1,218.00 |
0.1M |
| 2025-07-30 |
1,163.00 |
1,180.00 |
1,157.00 |
1,180.00 |
0.0M |
| 2025-07-29 |
1,152.00 |
1,163.00 |
1,152.00 |
1,156.00 |
0.0M |
| 2025-07-28 |
1,168.00 |
1,168.00 |
1,140.00 |
1,152.00 |
0.0M |
| 2025-07-25 |
1,135.00 |
1,159.00 |
1,108.00 |
1,148.00 |
0.0M |
| 2025-07-24 |
1,134.00 |
1,139.00 |
1,125.00 |
1,130.00 |
0.0M |
| 2025-07-23 |
1,128.00 |
1,135.00 |
1,121.00 |
1,133.00 |
0.0M |
| 2025-07-22 |
1,123.00 |
1,131.00 |
1,111.00 |
1,128.00 |
0.0M |
| 2025-07-18 |
1,136.00 |
1,138.00 |
1,111.00 |
1,112.00 |
0.0M |
| 2025-07-17 |
1,120.00 |
1,131.00 |
1,116.00 |
1,131.00 |
0.0M |
| 2025-07-16 |
1,111.00 |
1,133.00 |
1,108.00 |
1,132.00 |
0.0M |
| 2025-07-15 |
1,137.00 |
1,147.00 |
1,103.00 |
1,119.00 |
0.0M |
| 2025-07-14 |
1,144.00 |
1,155.00 |
1,137.00 |
1,143.00 |
0.0M |
| 2025-07-11 |
1,164.00 |
1,174.00 |
1,151.00 |
1,155.00 |
0.0M |
| 2025-07-10 |
1,175.00 |
1,175.00 |
1,159.00 |
1,161.00 |
0.0M |
| 2025-07-09 |
1,155.00 |
1,178.00 |
1,150.00 |
1,178.00 |
0.0M |
| 2025-07-08 |
1,139.00 |
1,162.00 |
1,096.00 |
1,154.00 |
0.0M |
| 2025-07-07 |
1,120.00 |
1,150.00 |
1,100.00 |
1,147.00 |
0.0M |
| 2025-07-04 |
1,144.00 |
1,154.00 |
1,126.00 |
1,131.00 |
0.0M |
| 2025-07-03 |
1,161.00 |
1,178.00 |
1,144.00 |
1,144.00 |
0.0M |
| 2025-07-02 |
1,174.00 |
1,188.00 |
1,161.00 |
1,161.00 |
0.0M |
| 2025-07-01 |
1,148.00 |
1,174.00 |
1,145.00 |
1,174.00 |
0.0M |
| 2025-06-30 |
1,179.00 |
1,179.00 |
1,143.00 |
1,145.00 |
0.0M |
| 2025-06-27 |
1,180.00 |
1,180.00 |
1,148.00 |
1,149.00 |
0.0M |
| 2025-06-26 |
1,175.00 |
1,175.00 |
1,150.00 |
1,160.00 |
0.0M |
| 2025-06-25 |
1,169.00 |
1,169.00 |
1,137.00 |
1,157.00 |
0.0M |
| 2025-06-24 |
1,188.00 |
1,188.00 |
1,162.00 |
1,169.00 |
0.0M |
| 2025-06-23 |
1,170.00 |
1,182.00 |
1,147.00 |
1,180.00 |
0.0M |
| 2025-06-20 |
1,180.00 |
1,202.00 |
1,177.00 |
1,177.00 |
0.0M |
| 2025-06-19 |
1,211.00 |
1,219.00 |
1,172.00 |
1,176.00 |
0.0M |
| 2025-06-18 |
1,143.00 |
1,210.00 |
1,131.00 |
1,210.00 |
0.0M |
| 2025-06-17 |
1,124.00 |
1,150.00 |
1,123.00 |
1,145.00 |
0.0M |
| 2025-06-16 |
1,119.00 |
1,136.00 |
1,110.00 |
1,110.00 |
0.0M |
| 2025-06-13 |
1,135.00 |
1,137.00 |
1,092.00 |
1,121.00 |
0.0M |
| 2025-06-12 |
1,152.00 |
1,160.00 |
1,138.00 |
1,138.00 |
0.0M |
| 2025-06-11 |
1,159.00 |
1,168.00 |
1,141.00 |
1,151.00 |
0.0M |
| 2025-06-10 |
1,171.00 |
1,171.00 |
1,140.00 |
1,147.00 |
0.0M |
| 2025-06-09 |
1,184.00 |
1,188.00 |
1,166.00 |
1,175.00 |
0.0M |
| 2025-06-06 |
1,160.00 |
1,175.00 |
1,159.00 |
1,175.00 |
0.0M |
| 2025-06-05 |
1,144.00 |
1,163.00 |
1,134.00 |
1,160.00 |
0.0M |
| 2025-06-04 |
1,111.00 |
1,150.00 |
1,103.00 |
1,146.00 |
0.0M |
| 2025-06-03 |
1,126.00 |
1,126.00 |
1,090.00 |
1,100.00 |
0.0M |
| 2025-06-02 |
1,110.00 |
1,125.00 |
1,091.00 |
1,096.00 |
0.0M |
| 2025-05-30 |
1,073.00 |
1,109.00 |
1,073.00 |
1,109.00 |
0.0M |
| 2025-05-29 |
1,079.00 |
1,079.00 |
1,066.00 |
1,075.00 |
0.0M |
| 2025-05-28 |
1,070.00 |
1,079.00 |
1,062.00 |
1,079.00 |
0.0M |
| 2025-05-27 |
1,045.00 |
1,082.00 |
1,045.00 |
1,067.00 |
0.0M |
| 2025-05-26 |
1,029.00 |
1,048.00 |
1,015.00 |
1,035.00 |
0.0M |
| 2025-05-23 |
994.00 |
1,029.00 |
994.00 |
1,013.00 |
0.0M |
| 2025-05-22 |
995.00 |
1,008.00 |
990.00 |
994.00 |
0.0M |
| 2025-05-21 |
1,041.00 |
1,041.00 |
998.00 |
1,009.00 |
0.0M |
| 2025-05-20 |
990.00 |
1,064.00 |
990.00 |
1,044.00 |
0.0M |
| 2025-05-19 |
992.00 |
1,018.00 |
991.00 |
997.00 |
0.0M |
| 2025-05-16 |
981.00 |
1,007.00 |
974.00 |
989.00 |
0.0M |
| 2025-05-15 |
990.00 |
1,022.00 |
964.00 |
980.00 |
0.1M |
| 2025-05-14 |
1,009.00 |
1,030.00 |
995.00 |
1,006.00 |
0.0M |
| 2025-05-13 |
1,029.00 |
1,029.00 |
997.00 |
1,007.00 |
0.0M |
| 2025-05-12 |
1,030.00 |
1,040.00 |
970.00 |
996.00 |
0.0M |
| 2025-05-09 |
982.00 |
1,097.00 |
982.00 |
1,030.00 |
0.1M |
| 2025-05-08 |
942.00 |
956.00 |
927.00 |
956.00 |
0.1M |
| 2025-05-07 |
913.00 |
940.00 |
913.00 |
939.00 |
0.0M |
| 2025-05-02 |
930.00 |
930.00 |
901.00 |
903.00 |
0.0M |
| 2025-05-01 |
935.00 |
936.00 |
925.00 |
925.00 |
0.0M |
| 2025-04-30 |
940.00 |
940.00 |
920.00 |
925.00 |
0.0M |
| 2025-04-28 |
914.00 |
937.00 |
913.00 |
937.00 |
0.0M |
| 2025-04-25 |
923.00 |
929.00 |
913.00 |
914.00 |
0.0M |
| 2025-04-24 |
920.00 |
922.00 |
913.00 |
922.00 |
0.0M |
| 2025-04-23 |
914.00 |
920.00 |
910.00 |
913.00 |
0.0M |
| 2025-04-22 |
916.00 |
923.00 |
898.00 |
908.00 |
0.0M |
| 2025-04-21 |
913.00 |
950.00 |
913.00 |
931.00 |
0.0M |
| 2025-04-18 |
895.00 |
914.00 |
893.00 |
913.00 |
0.0M |
| 2025-04-17 |
883.00 |
899.00 |
883.00 |
897.00 |
0.0M |
| 2025-04-16 |
897.00 |
909.00 |
883.00 |
895.00 |
0.0M |
| 2025-04-15 |
905.00 |
915.00 |
896.00 |
902.00 |
0.0M |
| 2025-04-14 |
905.00 |
925.00 |
900.00 |
907.00 |
0.0M |
| 2025-04-11 |
876.00 |
915.00 |
862.00 |
900.00 |
0.0M |
| 2025-04-10 |
918.00 |
918.00 |
888.00 |
899.00 |
0.0M |
| 2025-04-09 |
856.00 |
900.00 |
832.00 |
861.00 |
0.0M |
| 2025-04-08 |
860.00 |
889.00 |
855.00 |
865.00 |
0.0M |
| 2025-04-07 |
800.00 |
863.00 |
795.00 |
817.00 |
0.0M |
| 2025-04-04 |
910.00 |
910.00 |
858.00 |
905.00 |
0.0M |
| 2025-04-03 |
935.00 |
935.00 |
915.00 |
922.00 |
0.0M |
| 2025-04-02 |
960.00 |
960.00 |
935.00 |
935.00 |
0.0M |
| 2025-04-01 |
966.00 |
966.00 |
945.00 |
961.00 |
0.0M |
| 2025-03-31 |
962.00 |
962.00 |
949.00 |
951.00 |
0.0M |
| 2025-03-28 |
962.00 |
962.00 |
954.00 |
956.00 |
0.0M |
| 2025-03-27 |
986.00 |
988.00 |
978.00 |
979.00 |
0.0M |
| 2025-03-26 |
980.00 |
988.00 |
980.00 |
985.00 |
0.0M |
| 2025-03-25 |
979.00 |
979.00 |
975.00 |
978.00 |
0.0M |
| 2025-03-24 |
976.00 |
978.00 |
973.00 |
977.00 |
0.0M |
| 2025-03-21 |
973.00 |
976.00 |
970.00 |
974.00 |
0.0M |
| 2025-03-19 |
961.00 |
971.00 |
961.00 |
971.00 |
0.0M |
| 2025-03-18 |
965.00 |
975.00 |
960.00 |
961.00 |
0.0M |
| 2025-03-17 |
960.00 |
968.00 |
960.00 |
960.00 |
0.0M |
| 2025-03-14 |
960.00 |
960.00 |
948.00 |
960.00 |
0.0M |
| 2025-03-13 |
956.00 |
960.00 |
947.00 |
949.00 |
0.0M |
| 2025-03-12 |
951.00 |
955.00 |
943.00 |
954.00 |
0.0M |
| 2025-03-11 |
954.00 |
954.00 |
933.00 |
954.00 |
0.0M |
| 2025-03-10 |
953.00 |
956.00 |
950.00 |
951.00 |
0.0M |
| 2025-03-07 |
950.00 |
959.00 |
947.00 |
947.00 |
0.0M |
| 2025-03-06 |
956.00 |
962.00 |
950.00 |
950.00 |
0.0M |
| 2025-03-05 |
955.00 |
959.00 |
950.00 |
953.00 |
0.0M |
| 2025-03-04 |
960.00 |
966.00 |
952.00 |
954.00 |
0.0M |
| 2025-03-03 |
965.00 |
965.00 |
957.00 |
962.00 |
0.0M |
| 2025-02-28 |
964.00 |
964.00 |
948.00 |
958.00 |
0.0M |
| 2025-02-27 |
959.00 |
963.00 |
950.00 |
963.00 |
0.0M |
| 2025-02-26 |
963.00 |
966.00 |
946.00 |
951.00 |
0.0M |
| 2025-02-25 |
948.00 |
965.00 |
946.00 |
963.00 |
0.0M |
| 2025-02-21 |
978.00 |
978.00 |
945.00 |
953.00 |
0.0M |
| 2025-02-20 |
979.00 |
984.00 |
958.00 |
963.00 |
0.0M |
| 2025-02-19 |
950.00 |
968.00 |
950.00 |
965.00 |
0.0M |
| 2025-02-18 |
944.00 |
955.00 |
944.00 |
950.00 |
0.0M |
| 2025-02-17 |
944.00 |
950.00 |
939.00 |
944.00 |
0.0M |
| 2025-02-14 |
950.00 |
950.00 |
940.00 |
942.00 |
0.0M |
| 2025-02-13 |
952.00 |
952.00 |
945.00 |
951.00 |
0.0M |
| 2025-02-12 |
958.00 |
958.00 |
950.00 |
951.00 |
0.0M |
| 2025-02-10 |
964.00 |
974.00 |
955.00 |
955.00 |
0.0M |
| 2025-02-07 |
974.00 |
988.00 |
970.00 |
971.00 |
0.0M |
| 2025-02-06 |
940.00 |
970.00 |
940.00 |
970.00 |
0.0M |
| 2025-02-05 |
949.00 |
949.00 |
936.00 |
944.00 |
0.0M |
| 2025-02-04 |
932.00 |
958.00 |
923.00 |
934.00 |
0.0M |
| 2025-02-03 |
922.00 |
966.00 |
918.00 |
961.00 |
0.0M |
| 2025-01-31 |
947.00 |
947.00 |
911.00 |
919.00 |
0.1M |
| 2025-01-30 |
947.00 |
952.00 |
919.00 |
919.00 |
0.1M |
| 2025-01-29 |
953.00 |
953.00 |
946.00 |
950.00 |
0.0M |
| 2025-01-28 |
945.00 |
960.00 |
945.00 |
950.00 |
0.0M |
| 2025-01-27 |
953.00 |
963.00 |
949.00 |
950.00 |
0.0M |
| 2025-01-24 |
941.00 |
954.00 |
939.00 |
953.00 |
0.0M |
| 2025-01-23 |
950.00 |
950.00 |
939.00 |
941.00 |
0.0M |
| 2025-01-22 |
952.00 |
952.00 |
943.00 |
950.00 |
0.0M |
| 2025-01-21 |
961.00 |
961.00 |
943.00 |
943.00 |
0.0M |
| 2025-01-20 |
972.00 |
979.00 |
948.00 |
950.00 |
0.0M |
| 2025-01-17 |
947.00 |
968.00 |
944.00 |
962.00 |
0.0M |
| 2025-01-16 |
951.00 |
958.00 |
943.00 |
947.00 |
0.0M |
| 2025-01-15 |
960.00 |
960.00 |
946.00 |
947.00 |
0.0M |
| 2025-01-14 |
942.00 |
955.00 |
936.00 |
949.00 |
0.0M |
| 2025-01-10 |
950.00 |
957.00 |
940.00 |
941.00 |
0.0M |
| 2025-01-09 |
955.00 |
956.00 |
942.00 |
956.00 |
0.0M |
| 2025-01-08 |
984.00 |
985.00 |
955.00 |
955.00 |
0.0M |
| 2025-01-07 |
986.00 |
986.00 |
964.00 |
969.00 |
0.0M |
| 2025-01-06 |
987.00 |
1,003.00 |
978.00 |
986.00 |
0.0M |