530.00
最后更新: 2025-10-06
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 580.00 | 580.00 | 398.00 | 430.00 | 1,013.7K |
| 09:05 | 434.00 | 436.00 | 412.00 | 424.00 | 100.7K |
| 09:10 | 422.00 | 426.00 | 406.00 | 414.00 | 29.3K |
| 09:15 | 412.00 | 424.00 | 410.00 | 422.00 | 63.2K |
| 09:20 | 422.00 | 430.00 | 416.00 | 430.00 | 175.2K |
| 09:25 | 440.00 | 440.00 | 422.00 | 422.00 | 76.9K |
| 09:30 | 434.00 | 462.00 | 432.00 | 462.00 | 88.7K |
| 09:35 | 462.00 | 484.00 | 442.00 | 470.00 | 10.1K |
| 09:40 | 470.00 | 478.00 | 432.00 | 432.00 | 34.9K |
| 09:45 | 434.00 | 466.00 | 430.00 | 450.00 | 19.6K |
| 09:50 | 440.00 | 440.00 | 436.00 | 436.00 | 7.8K |
| 09:55 | 436.00 | 436.00 | 430.00 | 432.00 | 12.4K |
| 10:00 | 440.00 | 448.00 | 432.00 | 444.00 | 17.2K |
| 10:05 | 444.00 | 466.00 | 440.00 | 462.00 | 14.0K |
| 10:10 | 462.00 | 462.00 | 450.00 | 454.00 | 8.1K |
| 10:15 | 454.00 | 456.00 | 450.00 | 456.00 | 2.0K |
| 10:20 | 450.00 | 505.00 | 448.00 | 500.00 | 93.3K |
| 10:25 | 500.00 | 570.00 | 500.00 | 555.00 | 170.0K |
| 10:30 | 555.00 | 565.00 | 530.00 | 535.00 | 62.4K |
| 10:35 | 540.00 | 565.00 | 540.00 | 565.00 | 159.3K |
| 10:40 | 560.00 | 565.00 | 550.00 | 555.00 | 35.9K |
| 10:45 | 560.00 | 560.00 | 550.00 | 555.00 | 17.9K |
| 10:50 | 555.00 | 555.00 | 535.00 | 540.00 | 41.7K |
| 10:55 | 550.00 | 550.00 | 540.00 | 550.00 | 9.4K |
| 11:00 | 540.00 | 550.00 | 535.00 | 535.00 | 5.2K |
| 11:05 | 530.00 | 550.00 | 530.00 | 535.00 | 3.8K |
| 11:10 | 545.00 | 545.00 | 486.00 | 525.00 | 52.5K |
| 11:15 | 525.00 | 530.00 | 510.00 | 515.00 | 22.7K |
| 11:20 | 515.00 | 540.00 | 515.00 | 540.00 | 11.9K |
| 11:25 | 525.00 | 525.00 | 515.00 | 520.00 | 34.4K |
| 14:00 | 525.00 | 530.00 | 520.00 | 530.00 | 31.2K |
| 14:05 | 530.00 | 530.00 | 520.00 | 520.00 | 62.4K |
| 14:10 | 515.00 | 515.00 | 510.00 | 515.00 | 31.1K |
| 14:15 | 515.00 | 515.00 | 498.00 | 505.00 | 26.8K |
| 14:20 | 505.00 | 510.00 | 505.00 | 510.00 | 6.3K |
| 14:25 | 505.00 | 510.00 | 505.00 | 505.00 | 4.0K |
| 14:30 | 510.00 | 510.00 | 500.00 | 505.00 | 10.2K |
| 14:35 | 500.00 | 500.00 | 500.00 | 500.00 | 39.1K |
| 14:40 | 505.00 | 505.00 | 500.00 | 500.00 | 4.8K |
| 14:45 | 505.00 | 505.00 | 500.00 | 500.00 | 10.5K |
| 14:50 | 500.00 | 500.00 | 482.00 | 486.00 | 118.7K |
| 14:55 | 482.00 | 500.00 | 476.00 | 496.00 | 76.7K |
| 15:00 | 490.00 | 494.00 | 490.00 | 494.00 | 0.3K |
| 15:05 | 494.00 | 494.00 | 488.00 | 494.00 | 7.2K |
| 15:10 | 488.00 | 488.00 | 472.00 | 472.00 | 71.5K |
| 15:15 | 486.00 | 486.00 | 470.00 | 474.00 | 32.9K |
| 15:20 | 474.00 | 484.00 | 466.00 | 466.00 | 46.9K |
| 15:25 | 480.00 | 486.00 | 470.00 | 482.00 | 37.2K |
| 15:30 | 480.00 | 484.00 | 480.00 | 484.00 | 6.4K |
| 15:35 | 482.00 | 482.00 | 474.00 | 474.00 | 14.9K |
| 15:40 | 480.00 | 482.00 | 480.00 | 480.00 | 6.6K |
| 15:45 | 482.00 | 484.00 | 482.00 | 484.00 | 10.7K |
| 16:00 | 484.00 | 484.00 | 484.00 | 484.00 | 13.4K |
| 16:10 | 484.00 | 484.00 | 484.00 | 484.00 | 0.1K |
| 16:35 | 484.00 | 484.00 | 484.00 | 484.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-06 | 530.00 | 530.00 | 530.00 | 530.00 | 0.6M |
| 2025-09-26 | 580.00 | 580.00 | 398.00 | 484.00 | 3.1M |
| 2025-09-24 | 426.00 | 466.00 | 374.00 | 466.00 | 3.0M |
| 2025-09-23 | 362.00 | 374.00 | 360.00 | 374.00 | 0.6M |
| 2025-09-22 | 246.00 | 300.00 | 236.00 | 300.00 | 2.3M |
| 2025-09-19 | 238.00 | 294.00 | 236.00 | 240.00 | 3.2M |
| 2025-09-18 | 240.00 | 242.00 | 226.00 | 238.00 | 0.1M |
| 2025-09-17 | 228.00 | 238.00 | 228.00 | 236.00 | 0.2M |
| 2025-09-16 | 240.00 | 240.00 | 226.00 | 228.00 | 0.1M |
| 2025-09-15 | 234.00 | 240.00 | 224.00 | 224.00 | 0.1M |
| 2025-09-12 | 230.00 | 234.00 | 230.00 | 230.00 | 0.0M |
| 2025-09-11 | 232.00 | 236.00 | 228.00 | 230.00 | 0.0M |
| 2025-09-10 | 240.00 | 240.00 | 230.00 | 230.00 | 0.1M |
| 2025-09-09 | 222.00 | 244.00 | 222.00 | 230.00 | 0.3M |
| 2025-09-08 | 224.00 | 226.00 | 224.00 | 224.00 | 0.0M |
| 2025-09-04 | 230.00 | 232.00 | 224.00 | 224.00 | 0.0M |
| 2025-09-03 | 230.00 | 230.00 | 224.00 | 230.00 | 0.0M |
| 2025-09-02 | 220.00 | 238.00 | 216.00 | 230.00 | 0.4M |
| 2025-09-01 | 216.00 | 222.00 | 212.00 | 222.00 | 0.0M |
| 2025-08-29 | 222.00 | 230.00 | 212.00 | 218.00 | 0.1M |
| 2025-08-28 | 220.00 | 236.00 | 220.00 | 222.00 | 0.0M |
| 2025-08-27 | 222.00 | 230.00 | 220.00 | 226.00 | 0.0M |
| 2025-08-26 | 224.00 | 230.00 | 222.00 | 222.00 | 0.1M |
| 2025-08-25 | 216.00 | 262.00 | 216.00 | 224.00 | 1.3M |
| 2025-08-22 | 214.00 | 228.00 | 214.00 | 222.00 | 0.2M |
| 2025-08-21 | 222.00 | 222.00 | 212.00 | 220.00 | 0.0M |
| 2025-08-20 | 212.00 | 220.00 | 212.00 | 218.00 | 0.0M |
| 2025-08-19 | 216.00 | 240.00 | 208.00 | 208.00 | 0.4M |
| 2025-08-15 | 216.00 | 218.00 | 210.00 | 210.00 | 0.0M |
| 2025-08-14 | 214.00 | 214.00 | 210.00 | 214.00 | 0.1M |
| 2025-08-13 | 214.00 | 218.00 | 214.00 | 214.00 | 0.0M |
| 2025-08-12 | 212.00 | 216.00 | 210.00 | 212.00 | 0.0M |
| 2025-08-11 | 206.00 | 214.00 | 206.00 | 210.00 | 0.0M |
| 2025-08-08 | 214.00 | 224.00 | 210.00 | 210.00 | 0.1M |
| 2025-08-07 | 218.00 | 220.00 | 208.00 | 214.00 | 0.1M |
| 2025-08-06 | 212.00 | 234.00 | 206.00 | 216.00 | 0.4M |
| 2025-08-05 | 212.00 | 250.00 | 208.00 | 212.00 | 1.6M |
| 2025-08-04 | 202.00 | 214.00 | 202.00 | 206.00 | 0.0M |
| 2025-08-01 | 210.00 | 210.00 | 210.00 | 210.00 | 0.0M |
| 2025-07-31 | 212.00 | 212.00 | 210.00 | 210.00 | 0.0M |
| 2025-07-30 | 214.00 | 214.00 | 206.00 | 208.00 | 0.0M |
| 2025-07-29 | 214.00 | 214.00 | 210.00 | 210.00 | 0.0M |
| 2025-07-28 | 214.00 | 214.00 | 210.00 | 214.00 | 0.0M |
| 2025-07-25 | 216.00 | 216.00 | 212.00 | 214.00 | 0.0M |
| 2025-07-24 | 214.00 | 220.00 | 208.00 | 216.00 | 0.6M |
| 2025-07-23 | 210.00 | 214.00 | 210.00 | 214.00 | 0.0M |
| 2025-07-22 | 212.00 | 214.00 | 210.00 | 210.00 | 0.0M |
| 2025-07-21 | 220.00 | 220.00 | 208.00 | 214.00 | 0.0M |
| 2025-07-18 | 214.00 | 224.00 | 214.00 | 220.00 | 0.0M |
| 2025-07-17 | 210.00 | 224.00 | 210.00 | 214.00 | 0.0M |
| 2025-07-16 | 214.00 | 214.00 | 212.00 | 212.00 | 0.0M |
| 2025-07-15 | 218.00 | 218.00 | 214.00 | 216.00 | 0.0M |
| 2025-07-14 | 224.00 | 224.00 | 210.00 | 218.00 | 0.0M |
| 2025-07-11 | 214.00 | 222.00 | 214.00 | 222.00 | 0.0M |
| 2025-07-10 | 214.00 | 224.00 | 212.00 | 216.00 | 0.1M |
| 2025-07-09 | 212.00 | 220.00 | 210.00 | 218.00 | 0.0M |
| 2025-07-08 | 212.00 | 220.00 | 210.00 | 210.00 | 0.0M |
| 2025-07-07 | 210.00 | 222.00 | 210.00 | 210.00 | 0.0M |
| 2025-07-04 | 220.00 | 224.00 | 210.00 | 212.00 | 0.0M |
| 2025-07-03 | 222.00 | 222.00 | 208.00 | 208.00 | 0.0M |
| 2025-07-02 | 222.00 | 224.00 | 208.00 | 210.00 | 0.0M |
| 2025-07-01 | 210.00 | 222.00 | 208.00 | 210.00 | 0.0M |
| 2025-06-30 | 210.00 | 212.00 | 206.00 | 208.00 | 0.0M |
| 2025-06-26 | 214.00 | 224.00 | 210.00 | 214.00 | 0.1M |
| 2025-06-25 | 208.00 | 218.00 | 208.00 | 216.00 | 0.0M |
| 2025-06-24 | 204.00 | 208.00 | 204.00 | 208.00 | 0.0M |
| 2025-06-23 | 208.00 | 230.00 | 202.00 | 206.00 | 0.0M |
| 2025-06-20 | 216.00 | 224.00 | 208.00 | 208.00 | 0.1M |
| 2025-06-19 | 218.00 | 218.00 | 212.00 | 212.00 | 0.0M |
| 2025-06-18 | 218.00 | 230.00 | 218.00 | 218.00 | 0.0M |
| 2025-06-17 | 220.00 | 228.00 | 220.00 | 222.00 | 0.0M |
| 2025-06-16 | 218.00 | 228.00 | 218.00 | 220.00 | 0.1M |
| 2025-06-13 | 218.00 | 228.00 | 218.00 | 218.00 | 0.0M |
| 2025-06-12 | 226.00 | 230.00 | 218.00 | 218.00 | 0.0M |
| 2025-06-11 | 230.00 | 232.00 | 220.00 | 220.00 | 0.1M |
| 2025-06-10 | 214.00 | 230.00 | 214.00 | 224.00 | 0.1M |
| 2025-06-05 | 220.00 | 224.00 | 212.00 | 212.00 | 0.1M |
| 2025-06-04 | 222.00 | 222.00 | 214.00 | 220.00 | 0.0M |
| 2025-06-03 | 220.00 | 226.00 | 214.00 | 222.00 | 0.5M |
| 2025-06-02 | 218.00 | 230.00 | 218.00 | 228.00 | 0.0M |
| 2025-05-28 | 226.00 | 230.00 | 226.00 | 228.00 | 0.0M |
| 2025-05-27 | 224.00 | 230.00 | 220.00 | 226.00 | 1.1M |
| 2025-05-26 | 222.00 | 222.00 | 220.00 | 220.00 | 0.0M |
| 2025-05-23 | 222.00 | 222.00 | 222.00 | 222.00 | 0.0M |
| 2025-05-22 | 230.00 | 230.00 | 222.00 | 228.00 | 0.3M |
| 2025-05-21 | 230.00 | 230.00 | 222.00 | 222.00 | 0.0M |
| 2025-05-20 | 226.00 | 236.00 | 220.00 | 230.00 | 1.0M |
| 2025-05-19 | 220.00 | 232.00 | 218.00 | 228.00 | 1.4M |
| 2025-05-16 | 230.00 | 232.00 | 220.00 | 220.00 | 1.4M |
| 2025-05-15 | 226.00 | 232.00 | 222.00 | 222.00 | 0.9M |
| 2025-05-14 | 216.00 | 230.00 | 216.00 | 226.00 | 0.6M |
| 2025-05-09 | 216.00 | 234.00 | 216.00 | 216.00 | 0.1M |
| 2025-05-08 | 216.00 | 222.00 | 216.00 | 216.00 | 0.1M |
| 2025-05-07 | 218.00 | 244.00 | 216.00 | 216.00 | 2.1M |
| 2025-05-06 | 214.00 | 218.00 | 210.00 | 218.00 | 0.0M |
| 2025-05-05 | 220.00 | 220.00 | 210.00 | 214.00 | 0.1M |
| 2025-05-02 | 218.00 | 228.00 | 218.00 | 218.00 | 0.0M |
| 2025-04-30 | 220.00 | 266.00 | 216.00 | 216.00 | 1.7M |
| 2025-04-29 | 212.00 | 222.00 | 210.00 | 220.00 | 0.9M |
| 2025-04-28 | 218.00 | 220.00 | 212.00 | 212.00 | 0.1M |
| 2025-04-25 | 206.00 | 214.00 | 206.00 | 214.00 | 0.1M |
| 2025-04-24 | 210.00 | 222.00 | 202.00 | 206.00 | 1.0M |
| 2025-04-23 | 204.00 | 216.00 | 204.00 | 210.00 | 0.3M |
| 2025-04-22 | 206.00 | 208.00 | 200.00 | 208.00 | 0.1M |
| 2025-04-21 | 206.00 | 218.00 | 202.00 | 206.00 | 0.2M |
| 2025-04-17 | 224.00 | 224.00 | 200.00 | 204.00 | 0.4M |
| 2025-04-16 | 210.00 | 240.00 | 210.00 | 216.00 | 0.2M |
| 2025-04-15 | 212.00 | 218.00 | 204.00 | 208.00 | 0.2M |
| 2025-04-14 | 198.00 | 214.00 | 197.00 | 212.00 | 0.3M |
| 2025-04-11 | 212.00 | 212.00 | 185.00 | 198.00 | 0.2M |
| 2025-04-10 | 210.00 | 224.00 | 204.00 | 212.00 | 0.0M |
| 2025-04-09 | 216.00 | 216.00 | 210.00 | 210.00 | 0.0M |
| 2025-04-08 | 214.00 | 224.00 | 204.00 | 216.00 | 0.0M |
| 2025-03-27 | 212.00 | 214.00 | 210.00 | 214.00 | 0.0M |
| 2025-03-26 | 206.00 | 210.00 | 206.00 | 210.00 | 0.1M |
| 2025-03-25 | 206.00 | 212.00 | 206.00 | 206.00 | 0.0M |
| 2025-03-24 | 214.00 | 214.00 | 204.00 | 206.00 | 0.1M |
| 2025-03-21 | 220.00 | 220.00 | 214.00 | 214.00 | 0.1M |
| 2025-03-20 | 220.00 | 222.00 | 218.00 | 220.00 | 0.1M |
| 2025-03-19 | 222.00 | 226.00 | 216.00 | 224.00 | 0.5M |
| 2025-03-18 | 228.00 | 228.00 | 218.00 | 224.00 | 0.3M |
| 2025-03-17 | 222.00 | 226.00 | 218.00 | 226.00 | 0.0M |
| 2025-03-14 | 234.00 | 234.00 | 220.00 | 222.00 | 0.5M |
| 2025-03-13 | 226.00 | 234.00 | 224.00 | 230.00 | 0.0M |
| 2025-03-12 | 224.00 | 250.00 | 220.00 | 226.00 | 0.7M |
| 2025-03-11 | 234.00 | 262.00 | 222.00 | 222.00 | 0.5M |
| 2025-03-10 | 260.00 | 280.00 | 222.00 | 234.00 | 1.4M |
| 2025-03-07 | 208.00 | 254.00 | 208.00 | 254.00 | 2.3M |
| 2025-03-06 | 200.00 | 204.00 | 200.00 | 204.00 | 0.0M |
| 2025-03-05 | 204.00 | 210.00 | 204.00 | 208.00 | 0.0M |
| 2025-03-04 | 210.00 | 210.00 | 204.00 | 204.00 | 0.0M |
| 2025-03-03 | 200.00 | 214.00 | 198.00 | 210.00 | 0.1M |
| 2025-02-28 | 208.00 | 210.00 | 200.00 | 200.00 | 0.0M |
| 2025-02-27 | 206.00 | 214.00 | 206.00 | 210.00 | 0.0M |
| 2025-02-26 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2025-02-25 | 204.00 | 208.00 | 204.00 | 204.00 | 0.0M |
| 2025-02-24 | 216.00 | 216.00 | 202.00 | 202.00 | 0.0M |
| 2025-02-21 | 206.00 | 212.00 | 206.00 | 212.00 | 0.0M |
| 2025-02-20 | 214.00 | 214.00 | 212.00 | 212.00 | 0.0M |
| 2025-02-19 | 208.00 | 218.00 | 208.00 | 214.00 | 0.0M |
| 2025-02-18 | 212.00 | 216.00 | 204.00 | 210.00 | 0.0M |
| 2025-02-17 | 204.00 | 228.00 | 204.00 | 212.00 | 0.1M |
| 2025-02-14 | 210.00 | 220.00 | 202.00 | 202.00 | 0.0M |
| 2025-02-13 | 220.00 | 220.00 | 210.00 | 210.00 | 0.0M |
| 2025-02-12 | 216.00 | 220.00 | 190.00 | 216.00 | 0.3M |
| 2025-02-11 | 220.00 | 220.00 | 216.00 | 216.00 | 0.0M |
| 2025-02-10 | 224.00 | 224.00 | 218.00 | 220.00 | 0.0M |
| 2025-02-07 | 224.00 | 226.00 | 224.00 | 224.00 | 0.0M |
| 2025-02-06 | 220.00 | 240.00 | 218.00 | 226.00 | 0.3M |
| 2025-02-05 | 228.00 | 238.00 | 220.00 | 220.00 | 0.1M |
| 2025-02-04 | 222.00 | 238.00 | 222.00 | 226.00 | 0.1M |
| 2025-02-03 | 222.00 | 222.00 | 216.00 | 222.00 | 0.0M |
| 2025-01-31 | 222.00 | 236.00 | 220.00 | 220.00 | 0.2M |
| 2025-01-30 | 226.00 | 228.00 | 222.00 | 222.00 | 0.0M |
| 2025-01-24 | 226.00 | 248.00 | 224.00 | 226.00 | 0.2M |
| 2025-01-23 | 228.00 | 228.00 | 224.00 | 228.00 | 0.0M |
| 2025-01-22 | 230.00 | 230.00 | 224.00 | 224.00 | 0.0M |
| 2025-01-21 | 230.00 | 238.00 | 222.00 | 230.00 | 0.1M |
| 2025-01-20 | 234.00 | 234.00 | 220.00 | 232.00 | 0.0M |
| 2025-01-17 | 232.00 | 246.00 | 222.00 | 234.00 | 0.3M |
| 2025-01-16 | 224.00 | 272.00 | 224.00 | 230.00 | 0.9M |
| 2025-01-15 | 218.00 | 238.00 | 218.00 | 218.00 | 0.0M |
| 2025-01-14 | 230.00 | 230.00 | 218.00 | 218.00 | 0.0M |
| 2025-01-13 | 224.00 | 230.00 | 222.00 | 226.00 | 0.0M |
| 2025-01-10 | 232.00 | 234.00 | 216.00 | 220.00 | 0.1M |
| 2025-01-09 | 238.00 | 242.00 | 224.00 | 226.00 | 0.1M |
| 2025-01-08 | 228.00 | 254.00 | 228.00 | 238.00 | 0.4M |
| 2025-01-07 | 232.00 | 238.00 | 228.00 | 228.00 | 0.0M |
| 2025-01-06 | 244.00 | 246.00 | 234.00 | 234.00 | 0.0M |
| 2025-01-03 | 236.00 | 258.00 | 234.00 | 244.00 | 0.3M |
| 2025-01-02 | 228.00 | 248.00 | 228.00 | 236.00 | 0.1M |