322.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 332.00 | 334.00 | 332.00 | 334.00 | 294.1K |
| 09:05 | 335.00 | 336.00 | 329.00 | 329.00 | 119.7K |
| 09:10 | 329.00 | 330.00 | 327.00 | 328.00 | 98.5K |
| 09:15 | 327.00 | 329.00 | 326.00 | 328.00 | 51.0K |
| 09:20 | 328.00 | 329.00 | 325.00 | 325.00 | 221.9K |
| 09:25 | 325.00 | 327.00 | 324.00 | 325.00 | 88.1K |
| 09:30 | 325.00 | 326.00 | 325.00 | 326.00 | 31.1K |
| 09:35 | 327.00 | 329.00 | 326.00 | 326.00 | 36.8K |
| 09:40 | 326.00 | 327.00 | 326.00 | 327.00 | 28.2K |
| 09:45 | 327.00 | 327.00 | 327.00 | 327.00 | 15.0K |
| 09:50 | 327.00 | 328.00 | 326.00 | 328.00 | 36.8K |
| 09:55 | 329.00 | 330.00 | 329.00 | 330.00 | 13.6K |
| 10:00 | 329.00 | 329.00 | 328.00 | 328.00 | 14.7K |
| 10:05 | 328.00 | 329.00 | 328.00 | 329.00 | 6.2K |
| 10:10 | 328.00 | 329.00 | 328.00 | 328.00 | 13.5K |
| 10:15 | 328.00 | 328.00 | 327.00 | 328.00 | 10.9K |
| 10:20 | 327.00 | 327.00 | 327.00 | 327.00 | 6.7K |
| 10:25 | 327.00 | 328.00 | 327.00 | 327.00 | 14.7K |
| 10:30 | 327.00 | 328.00 | 327.00 | 327.00 | 35.2K |
| 10:35 | 327.00 | 328.00 | 327.00 | 327.00 | 3.2K |
| 10:40 | 327.00 | 328.00 | 327.00 | 327.00 | 4.5K |
| 10:45 | 327.00 | 328.00 | 327.00 | 328.00 | 34.1K |
| 10:50 | 328.00 | 328.00 | 327.00 | 327.00 | 9.3K |
| 10:55 | 327.00 | 327.00 | 326.00 | 326.00 | 67.0K |
| 11:00 | 326.00 | 326.00 | 325.00 | 325.00 | 8.2K |
| 11:05 | 325.00 | 326.00 | 325.00 | 326.00 | 8.5K |
| 11:10 | 325.00 | 326.00 | 325.00 | 326.00 | 20.9K |
| 11:15 | 326.00 | 326.00 | 326.00 | 326.00 | 14.3K |
| 11:20 | 327.00 | 327.00 | 326.00 | 326.00 | 4.3K |
| 11:25 | 327.00 | 327.00 | 325.00 | 326.00 | 40.4K |
| 11:30 | 326.00 | 326.00 | 326.00 | 326.00 | 4.9K |
| 12:30 | 324.00 | 324.00 | 323.00 | 323.00 | 122.8K |
| 12:35 | 323.00 | 323.00 | 322.00 | 323.00 | 86.9K |
| 12:40 | 323.00 | 323.00 | 322.00 | 322.00 | 20.7K |
| 12:45 | 322.00 | 323.00 | 322.00 | 322.00 | 20.4K |
| 12:50 | 322.00 | 323.00 | 322.00 | 323.00 | 26.6K |
| 12:55 | 324.00 | 324.00 | 323.00 | 323.00 | 12.8K |
| 13:00 | 323.00 | 323.00 | 322.00 | 323.00 | 28.8K |
| 13:05 | 323.00 | 323.00 | 323.00 | 323.00 | 15.5K |
| 13:10 | 323.00 | 323.00 | 323.00 | 323.00 | 15.6K |
| 13:15 | 324.00 | 324.00 | 323.00 | 323.00 | 9.6K |
| 13:20 | 323.00 | 324.00 | 323.00 | 323.00 | 6.4K |
| 13:25 | 323.00 | 323.00 | 323.00 | 323.00 | 1.0K |
| 13:30 | 323.00 | 323.00 | 322.00 | 322.00 | 28.2K |
| 13:35 | 322.00 | 323.00 | 322.00 | 322.00 | 4.8K |
| 13:40 | 323.00 | 324.00 | 323.00 | 324.00 | 10.2K |
| 13:45 | 323.00 | 323.00 | 323.00 | 323.00 | 6.6K |
| 13:50 | 323.00 | 324.00 | 323.00 | 323.00 | 4.1K |
| 13:55 | 323.00 | 324.00 | 323.00 | 323.00 | 8.1K |
| 14:00 | 323.00 | 326.00 | 323.00 | 326.00 | 88.7K |
| 14:05 | 326.00 | 326.00 | 325.00 | 326.00 | 3.2K |
| 14:10 | 325.00 | 326.00 | 325.00 | 326.00 | 11.8K |
| 14:15 | 327.00 | 327.00 | 326.00 | 326.00 | 1.7K |
| 14:20 | 326.00 | 326.00 | 325.00 | 326.00 | 21.5K |
| 14:25 | 326.00 | 326.00 | 326.00 | 326.00 | 8.9K |
| 14:30 | 327.00 | 327.00 | 325.00 | 326.00 | 10.9K |
| 14:35 | 326.00 | 326.00 | 325.00 | 326.00 | 27.8K |
| 14:40 | 326.00 | 326.00 | 325.00 | 326.00 | 11.4K |
| 14:45 | 325.00 | 326.00 | 325.00 | 325.00 | 30.9K |
| 14:50 | 325.00 | 326.00 | 325.00 | 325.00 | 9.7K |
| 14:55 | 325.00 | 325.00 | 325.00 | 325.00 | 2.4K |
| 15:00 | 325.00 | 325.00 | 325.00 | 325.00 | 4.6K |
| 15:05 | 325.00 | 325.00 | 324.00 | 325.00 | 26.1K |
| 15:10 | 326.00 | 326.00 | 324.00 | 324.00 | 18.3K |
| 15:15 | 324.00 | 325.00 | 324.00 | 324.00 | 7.7K |
| 15:20 | 324.00 | 325.00 | 323.00 | 323.00 | 33.8K |
| 15:30 | 322.00 | 322.00 | 322.00 | 322.00 | 80.2K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 335.00 | 336.00 | 322.00 | 322.00 | 2.2M |
| 2025-09-25 | 337.00 | 339.00 | 335.00 | 336.00 | 0.9M |
| 2025-09-24 | 344.00 | 344.00 | 335.00 | 337.00 | 1.9M |
| 2025-09-22 | 361.00 | 365.00 | 347.00 | 347.00 | 2.0M |
| 2025-09-19 | 351.00 | 363.00 | 344.00 | 360.00 | 3.6M |
| 2025-09-18 | 357.00 | 362.00 | 339.00 | 343.00 | 3.1M |
| 2025-09-17 | 366.00 | 366.00 | 352.00 | 360.00 | 1.5M |
| 2025-09-16 | 355.00 | 365.00 | 354.00 | 360.00 | 1.4M |
| 2025-09-12 | 360.00 | 360.00 | 349.00 | 358.00 | 2.3M |
| 2025-09-11 | 367.00 | 372.00 | 352.00 | 352.00 | 3.1M |
| 2025-09-10 | 357.00 | 375.00 | 344.00 | 372.00 | 7.1M |
| 2025-09-09 | 358.00 | 363.00 | 351.00 | 352.00 | 2.1M |
| 2025-09-08 | 367.00 | 372.00 | 352.00 | 354.00 | 2.8M |
| 2025-09-05 | 368.00 | 370.00 | 362.00 | 366.00 | 2.4M |
| 2025-09-04 | 375.00 | 378.00 | 369.00 | 373.00 | 2.6M |
| 2025-09-03 | 390.00 | 396.00 | 379.00 | 379.00 | 1.8M |
| 2025-09-02 | 386.00 | 398.00 | 385.00 | 389.00 | 2.0M |
| 2025-09-01 | 390.00 | 395.00 | 382.00 | 383.00 | 2.4M |
| 2025-08-29 | 403.00 | 403.00 | 394.00 | 394.00 | 2.2M |
| 2025-08-28 | 402.00 | 404.00 | 396.00 | 401.00 | 1.8M |
| 2025-08-27 | 400.00 | 407.00 | 396.00 | 398.00 | 2.1M |
| 2025-08-26 | 405.00 | 407.00 | 389.00 | 394.00 | 3.3M |
| 2025-08-25 | 406.00 | 418.00 | 402.00 | 413.00 | 4.5M |
| 2025-08-22 | 400.00 | 408.00 | 397.00 | 398.00 | 4.3M |
| 2025-08-21 | 427.00 | 428.00 | 403.00 | 403.00 | 4.3M |
| 2025-08-20 | 438.00 | 438.00 | 425.00 | 427.00 | 3.1M |
| 2025-08-19 | 437.00 | 482.00 | 427.00 | 451.00 | 11.5M |
| 2025-08-18 | 420.00 | 436.00 | 420.00 | 432.00 | 3.6M |
| 2025-08-15 | 445.00 | 446.00 | 418.00 | 425.00 | 7.1M |
| 2025-08-14 | 494.00 | 500.00 | 454.00 | 455.00 | 11.9M |
| 2025-08-13 | 488.00 | 490.00 | 472.00 | 487.00 | 4.7M |
| 2025-08-12 | 472.00 | 491.00 | 470.00 | 490.00 | 8.2M |
| 2025-08-08 | 479.00 | 484.00 | 457.00 | 467.00 | 4.8M |
| 2025-08-07 | 461.00 | 467.00 | 455.00 | 463.00 | 3.1M |
| 2025-08-06 | 446.00 | 456.00 | 442.00 | 456.00 | 2.3M |
| 2025-08-05 | 458.00 | 462.00 | 445.00 | 446.00 | 3.3M |
| 2025-08-04 | 457.00 | 466.00 | 451.00 | 452.00 | 3.1M |
| 2025-08-01 | 490.00 | 493.00 | 470.00 | 471.00 | 2.6M |
| 2025-07-31 | 490.00 | 495.00 | 485.00 | 489.00 | 1.2M |
| 2025-07-30 | 495.00 | 497.00 | 472.00 | 486.00 | 3.4M |
| 2025-07-29 | 501.00 | 508.00 | 493.00 | 495.00 | 2.4M |
| 2025-07-28 | 500.00 | 518.00 | 500.00 | 507.00 | 3.1M |
| 2025-07-25 | 506.00 | 512.00 | 491.00 | 495.00 | 3.1M |
| 2025-07-24 | 518.00 | 523.00 | 503.00 | 505.00 | 4.1M |
| 2025-07-23 | 530.00 | 535.00 | 516.00 | 518.00 | 4.3M |
| 2025-07-22 | 558.00 | 563.00 | 508.00 | 510.00 | 8.2M |
| 2025-07-18 | 572.00 | 581.00 | 565.00 | 566.00 | 4.3M |
| 2025-07-17 | 561.00 | 579.00 | 561.00 | 567.00 | 2.8M |
| 2025-07-16 | 550.00 | 582.00 | 540.00 | 555.00 | 5.8M |
| 2025-07-15 | 620.00 | 620.00 | 566.00 | 566.00 | 8.6M |
| 2025-07-14 | 624.00 | 634.00 | 612.00 | 627.00 | 7.5M |
| 2025-07-11 | 603.00 | 638.00 | 597.00 | 620.00 | 14.2M |
| 2025-07-10 | 620.00 | 625.00 | 590.00 | 593.00 | 8.5M |
| 2025-07-09 | 590.00 | 625.00 | 579.00 | 592.00 | 15.1M |
| 2025-07-08 | 566.00 | 585.00 | 544.00 | 570.00 | 5.9M |
| 2025-07-07 | 535.00 | 571.00 | 524.00 | 566.00 | 6.0M |
| 2025-07-04 | 526.00 | 536.00 | 514.00 | 525.00 | 3.3M |
| 2025-07-03 | 519.00 | 525.00 | 505.00 | 521.00 | 3.3M |
| 2025-07-02 | 500.00 | 522.00 | 500.00 | 506.00 | 2.4M |
| 2025-07-01 | 542.00 | 542.00 | 513.00 | 513.00 | 3.4M |
| 2025-06-30 | 514.00 | 553.00 | 514.00 | 544.00 | 6.2M |
| 2025-06-27 | 520.00 | 523.00 | 501.00 | 504.00 | 4.0M |
| 2025-06-26 | 536.00 | 539.00 | 522.00 | 526.00 | 3.1M |
| 2025-06-25 | 538.00 | 540.00 | 501.00 | 529.00 | 6.2M |
| 2025-06-24 | 565.00 | 573.00 | 538.00 | 543.00 | 5.4M |
| 2025-06-23 | 553.00 | 561.00 | 528.00 | 538.00 | 7.8M |
| 2025-06-20 | 585.00 | 591.00 | 560.00 | 583.00 | 6.0M |
| 2025-06-19 | 605.00 | 620.00 | 583.00 | 590.00 | 7.9M |
| 2025-06-18 | 612.00 | 625.00 | 601.00 | 601.00 | 8.8M |
| 2025-06-17 | 671.00 | 676.00 | 634.00 | 642.00 | 13.2M |
| 2025-06-16 | 620.00 | 685.00 | 606.00 | 661.00 | 24.9M |
| 2025-06-13 | 637.00 | 656.00 | 578.00 | 600.00 | 21.1M |
| 2025-06-12 | 556.00 | 655.00 | 540.00 | 639.00 | 42.1M |
| 2025-06-11 | 508.00 | 555.00 | 504.00 | 555.00 | 12.4M |
| 2025-06-10 | 540.00 | 542.00 | 501.00 | 507.00 | 9.5M |
| 2025-06-09 | 555.00 | 562.00 | 508.00 | 515.00 | 14.9M |
| 2025-06-06 | 482.00 | 502.00 | 457.00 | 497.00 | 6.8M |
| 2025-06-05 | 480.00 | 483.00 | 463.00 | 467.00 | 5.5M |
| 2025-06-04 | 515.00 | 525.00 | 487.00 | 487.00 | 4.9M |
| 2025-06-03 | 496.00 | 529.00 | 474.00 | 507.00 | 8.7M |
| 2025-06-02 | 485.00 | 498.00 | 481.00 | 489.00 | 3.3M |
| 2025-05-30 | 498.00 | 508.00 | 484.00 | 486.00 | 6.0M |
| 2025-05-29 | 503.00 | 526.00 | 501.00 | 516.00 | 6.5M |
| 2025-05-28 | 565.00 | 575.00 | 520.00 | 530.00 | 9.9M |
| 2025-05-27 | 571.00 | 604.00 | 554.00 | 560.00 | 17.7M |
| 2025-05-26 | 554.00 | 630.00 | 509.00 | 580.00 | 34.9M |
| 2025-05-23 | 551.00 | 572.00 | 551.00 | 551.00 | 7.2M |
| 2025-05-22 | 701.00 | 701.00 | 701.00 | 701.00 | 1.6M |
| 2025-05-21 | 551.00 | 601.00 | 533.00 | 601.00 | 27.8M |
| 2025-05-20 | 441.00 | 501.00 | 436.00 | 501.00 | 16.4M |
| 2025-05-19 | 445.00 | 464.00 | 417.00 | 421.00 | 11.4M |
| 2025-05-16 | 390.00 | 430.00 | 390.00 | 429.00 | 4.6M |
| 2025-05-15 | 410.00 | 416.00 | 390.00 | 396.00 | 5.5M |
| 2025-05-14 | 423.00 | 426.00 | 411.00 | 418.00 | 3.3M |
| 2025-05-13 | 434.00 | 438.00 | 406.00 | 418.00 | 4.1M |
| 2025-05-12 | 436.00 | 442.00 | 425.00 | 429.00 | 5.5M |
| 2025-05-09 | 421.00 | 442.00 | 408.00 | 436.00 | 8.9M |
| 2025-05-08 | 352.00 | 387.00 | 343.00 | 376.00 | 6.0M |
| 2025-05-07 | 374.00 | 375.00 | 347.00 | 350.00 | 5.2M |
| 2025-05-02 | 349.00 | 371.00 | 348.00 | 363.00 | 5.1M |
| 2025-05-01 | 349.00 | 353.00 | 337.00 | 340.00 | 2.4M |
| 2025-04-30 | 346.00 | 354.00 | 335.00 | 345.00 | 3.6M |
| 2025-04-28 | 352.00 | 364.00 | 339.00 | 346.00 | 2.5M |
| 2025-04-25 | 351.00 | 359.00 | 344.00 | 344.00 | 1.7M |
| 2025-04-24 | 358.00 | 359.00 | 341.00 | 347.00 | 1.5M |
| 2025-04-23 | 350.00 | 364.00 | 346.00 | 350.00 | 3.2M |
| 2025-04-22 | 340.00 | 348.00 | 334.00 | 334.00 | 1.5M |
| 2025-04-21 | 341.00 | 350.00 | 336.00 | 342.00 | 1.3M |
| 2025-04-18 | 348.00 | 354.00 | 343.00 | 346.00 | 1.0M |
| 2025-04-17 | 345.00 | 357.00 | 327.00 | 351.00 | 2.5M |
| 2025-04-16 | 351.00 | 355.00 | 338.00 | 344.00 | 1.3M |
| 2025-04-15 | 358.00 | 364.00 | 354.00 | 356.00 | 1.7M |
| 2025-04-14 | 355.00 | 366.00 | 355.00 | 357.00 | 1.5M |
| 2025-04-11 | 338.00 | 353.00 | 333.00 | 349.00 | 2.0M |
| 2025-04-10 | 379.00 | 381.00 | 347.00 | 353.00 | 2.7M |
| 2025-04-09 | 352.00 | 355.00 | 321.00 | 331.00 | 2.0M |
| 2025-04-08 | 344.00 | 369.00 | 344.00 | 359.00 | 3.1M |
| 2025-04-07 | 323.00 | 345.00 | 319.00 | 328.00 | 4.5M |
| 2025-04-04 | 390.00 | 401.00 | 366.00 | 387.00 | 3.2M |
| 2025-04-03 | 377.00 | 407.00 | 377.00 | 395.00 | 2.1M |
| 2025-04-02 | 413.00 | 417.00 | 396.00 | 398.00 | 1.9M |
| 2025-04-01 | 414.00 | 422.00 | 402.00 | 407.00 | 1.8M |
| 2025-03-31 | 403.00 | 424.00 | 403.00 | 414.00 | 3.2M |
| 2025-03-28 | 456.00 | 461.00 | 440.00 | 441.00 | 2.8M |
| 2025-03-27 | 477.00 | 479.00 | 470.00 | 472.00 | 1.3M |
| 2025-03-26 | 476.00 | 488.00 | 475.00 | 479.00 | 1.5M |
| 2025-03-25 | 500.00 | 503.00 | 475.00 | 477.00 | 2.6M |
| 2025-03-24 | 493.00 | 497.00 | 475.00 | 488.00 | 2.5M |
| 2025-03-21 | 471.00 | 535.00 | 467.00 | 477.00 | 7.1M |
| 2025-03-19 | 484.00 | 487.00 | 460.00 | 472.00 | 3.2M |
| 2025-03-18 | 513.00 | 516.00 | 486.00 | 488.00 | 3.0M |
| 2025-03-17 | 503.00 | 523.00 | 500.00 | 503.00 | 3.4M |
| 2025-03-14 | 491.00 | 503.00 | 489.00 | 502.00 | 2.1M |
| 2025-03-13 | 510.00 | 518.00 | 496.00 | 498.00 | 3.6M |
| 2025-03-12 | 529.00 | 533.00 | 495.00 | 495.00 | 5.0M |
| 2025-03-11 | 482.00 | 503.00 | 466.00 | 502.00 | 5.9M |
| 2025-03-10 | 485.00 | 528.00 | 485.00 | 512.00 | 6.9M |
| 2025-03-07 | 589.00 | 615.00 | 565.00 | 585.00 | 8.4M |
| 2025-03-06 | 659.00 | 663.00 | 619.00 | 626.00 | 10.2M |
| 2025-03-05 | 578.00 | 617.00 | 553.00 | 609.00 | 13.2M |
| 2025-03-04 | 510.00 | 543.00 | 475.00 | 542.00 | 15.2M |
| 2025-03-03 | 510.00 | 510.00 | 510.00 | 510.00 | 0.2M |
| 2025-02-28 | 456.00 | 479.00 | 414.00 | 430.00 | 9.5M |
| 2025-02-27 | 418.00 | 467.00 | 411.00 | 456.00 | 9.3M |
| 2025-02-26 | 495.00 | 505.00 | 445.00 | 474.00 | 12.8M |
| 2025-02-25 | 540.00 | 576.00 | 533.00 | 535.00 | 10.4M |
| 2025-02-21 | 642.00 | 650.00 | 593.00 | 615.00 | 9.8M |
| 2025-02-20 | 687.00 | 692.00 | 633.00 | 640.00 | 7.7M |
| 2025-02-19 | 690.00 | 704.00 | 666.00 | 685.00 | 5.3M |
| 2025-02-18 | 706.00 | 721.00 | 696.00 | 698.00 | 4.5M |
| 2025-02-17 | 657.00 | 776.00 | 651.00 | 715.00 | 13.3M |
| 2025-02-14 | 800.00 | 818.00 | 656.00 | 687.00 | 18.8M |
| 2025-02-13 | 793.00 | 848.00 | 780.00 | 806.00 | 11.3M |
| 2025-02-12 | 719.00 | 753.00 | 698.00 | 740.00 | 11.1M |
| 2025-02-10 | 697.00 | 707.00 | 686.00 | 705.00 | 5.6M |
| 2025-02-07 | 691.00 | 712.00 | 688.00 | 695.00 | 4.5M |
| 2025-02-06 | 714.00 | 730.00 | 697.00 | 705.00 | 6.7M |
| 2025-02-05 | 675.00 | 716.00 | 667.00 | 714.00 | 7.6M |
| 2025-02-04 | 695.00 | 711.00 | 675.00 | 693.00 | 11.4M |
| 2025-02-03 | 625.00 | 653.00 | 604.00 | 633.00 | 12.3M |
| 2025-01-31 | 696.00 | 755.00 | 682.00 | 695.00 | 18.8M |
| 2025-01-30 | 622.00 | 657.00 | 615.00 | 656.00 | 13.3M |
| 2025-01-29 | 602.00 | 610.00 | 587.00 | 599.00 | 5.8M |
| 2025-01-28 | 578.00 | 630.00 | 567.00 | 602.00 | 11.5M |
| 2025-01-27 | 590.00 | 622.00 | 575.00 | 583.00 | 12.4M |
| 2025-01-24 | 540.00 | 606.00 | 536.00 | 593.00 | 21.5M |
| 2025-01-23 | 519.00 | 536.00 | 481.00 | 514.00 | 10.4M |
| 2025-01-22 | 509.00 | 541.00 | 486.00 | 534.00 | 20.9M |
| 2025-01-21 | 468.00 | 492.00 | 418.00 | 467.00 | 25.3M |
| 2025-01-20 | 440.00 | 492.00 | 425.00 | 492.00 | 16.1M |
| 2025-01-17 | 363.00 | 420.00 | 357.00 | 412.00 | 12.2M |
| 2025-01-16 | 364.00 | 372.00 | 356.00 | 363.00 | 3.6M |
| 2025-01-15 | 363.00 | 363.00 | 350.00 | 353.00 | 2.3M |
| 2025-01-14 | 350.00 | 362.00 | 347.00 | 350.00 | 3.3M |
| 2025-01-10 | 346.00 | 350.00 | 337.00 | 348.00 | 1.5M |
| 2025-01-09 | 334.00 | 353.00 | 328.00 | 346.00 | 2.9M |
| 2025-01-08 | 350.00 | 354.00 | 337.00 | 340.00 | 3.3M |
| 2025-01-07 | 374.00 | 390.00 | 359.00 | 363.00 | 7.1M |
| 2025-01-06 | 351.00 | 367.00 | 332.00 | 359.00 | 8.5M |