| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
12,380.00 |
12,380.00 |
12,380.00 |
12,380.00 |
0.0K |
| 10:40 |
12,260.00 |
12,260.00 |
12,260.00 |
12,260.00 |
0.0K |
| 11:10 |
12,350.00 |
12,350.00 |
12,350.00 |
12,350.00 |
0.0K |
| 12:05 |
12,280.00 |
12,280.00 |
12,280.00 |
12,280.00 |
0.1K |
| 12:15 |
12,340.00 |
12,340.00 |
12,340.00 |
12,340.00 |
0.0K |
| 13:30 |
12,350.00 |
12,350.00 |
12,350.00 |
12,350.00 |
0.0K |
| 15:15 |
12,310.00 |
12,340.00 |
12,310.00 |
12,340.00 |
0.0K |
| 15:25 |
12,340.00 |
12,340.00 |
12,340.00 |
12,340.00 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
12,200.00 |
12,460.00 |
12,200.00 |
12,320.00 |
0.0M |
| 2025-09-25 |
12,380.00 |
12,380.00 |
12,260.00 |
12,340.00 |
0.0M |
| 2025-09-24 |
12,460.00 |
12,460.00 |
12,280.00 |
12,380.00 |
0.0M |
| 2025-09-23 |
12,210.00 |
12,420.00 |
12,210.00 |
12,390.00 |
0.0M |
| 2025-09-22 |
12,240.00 |
12,490.00 |
12,240.00 |
12,250.00 |
0.0M |
| 2025-09-19 |
12,470.00 |
12,470.00 |
12,240.00 |
12,320.00 |
0.0M |
| 2025-09-18 |
12,300.00 |
12,440.00 |
12,220.00 |
12,360.00 |
0.0M |
| 2025-09-17 |
12,360.00 |
12,550.00 |
12,300.00 |
12,300.00 |
0.0M |
| 2025-09-16 |
12,580.00 |
12,760.00 |
12,470.00 |
12,470.00 |
0.0M |
| 2025-09-15 |
12,600.00 |
12,600.00 |
12,370.00 |
12,580.00 |
0.0M |
| 2025-09-12 |
12,260.00 |
12,430.00 |
12,260.00 |
12,430.00 |
0.0M |
| 2025-09-11 |
12,300.00 |
12,350.00 |
12,230.00 |
12,260.00 |
0.0M |
| 2025-09-10 |
12,250.00 |
12,440.00 |
12,110.00 |
12,330.00 |
0.0M |
| 2025-09-09 |
12,150.00 |
12,470.00 |
12,100.00 |
12,470.00 |
0.0M |
| 2025-09-08 |
12,200.00 |
12,450.00 |
12,080.00 |
12,150.00 |
0.0M |
| 2025-09-05 |
12,160.00 |
12,210.00 |
12,090.00 |
12,180.00 |
0.0M |
| 2025-09-04 |
12,200.00 |
13,350.00 |
11,950.00 |
12,090.00 |
0.0M |
| 2025-09-03 |
12,050.00 |
12,450.00 |
12,020.00 |
12,190.00 |
0.0M |
| 2025-09-02 |
12,280.00 |
12,750.00 |
12,180.00 |
12,190.00 |
0.0M |
| 2025-09-01 |
12,000.00 |
12,900.00 |
11,880.00 |
12,450.00 |
0.0M |
| 2025-08-29 |
11,640.00 |
11,850.00 |
11,640.00 |
11,850.00 |
0.0M |
| 2025-08-28 |
11,640.00 |
11,770.00 |
11,640.00 |
11,640.00 |
0.0M |
| 2025-08-27 |
11,820.00 |
11,870.00 |
11,370.00 |
11,640.00 |
0.0M |
| 2025-08-26 |
11,910.00 |
11,950.00 |
11,770.00 |
11,880.00 |
0.0M |
| 2025-08-25 |
12,200.00 |
12,390.00 |
11,910.00 |
11,910.00 |
0.0M |
| 2025-08-22 |
12,400.00 |
12,400.00 |
12,370.00 |
12,370.00 |
0.0M |
| 2025-08-21 |
12,380.00 |
12,380.00 |
12,010.00 |
12,330.00 |
0.0M |
| 2025-08-20 |
12,220.00 |
12,220.00 |
11,870.00 |
12,170.00 |
0.0M |
| 2025-08-19 |
12,650.00 |
12,650.00 |
12,010.00 |
12,220.00 |
0.0M |
| 2025-08-18 |
12,980.00 |
12,980.00 |
12,380.00 |
12,580.00 |
0.0M |
| 2025-08-14 |
12,320.00 |
12,500.00 |
12,320.00 |
12,380.00 |
0.0M |
| 2025-08-13 |
12,550.00 |
12,550.00 |
12,230.00 |
12,270.00 |
0.0M |
| 2025-08-12 |
12,210.00 |
12,450.00 |
12,210.00 |
12,400.00 |
0.0M |
| 2025-08-11 |
12,380.00 |
12,430.00 |
12,170.00 |
12,210.00 |
0.0M |
| 2025-08-08 |
12,420.00 |
12,430.00 |
12,260.00 |
12,380.00 |
0.0M |
| 2025-08-07 |
12,310.00 |
12,740.00 |
12,230.00 |
12,420.00 |
0.0M |
| 2025-08-06 |
12,290.00 |
12,520.00 |
12,290.00 |
12,310.00 |
0.0M |
| 2025-08-05 |
12,440.00 |
12,760.00 |
11,960.00 |
12,230.00 |
0.0M |
| 2025-08-04 |
12,050.00 |
12,540.00 |
12,040.00 |
12,440.00 |
0.0M |
| 2025-08-01 |
12,750.00 |
12,750.00 |
12,000.00 |
12,160.00 |
0.0M |
| 2025-07-31 |
12,610.00 |
12,850.00 |
12,490.00 |
12,750.00 |
0.0M |
| 2025-07-30 |
12,620.00 |
12,800.00 |
12,610.00 |
12,610.00 |
0.0M |
| 2025-07-29 |
12,570.00 |
12,740.00 |
12,570.00 |
12,690.00 |
0.0M |
| 2025-07-28 |
12,790.00 |
12,790.00 |
12,620.00 |
12,740.00 |
0.0M |
| 2025-07-25 |
12,840.00 |
12,900.00 |
12,530.00 |
12,790.00 |
0.0M |
| 2025-07-24 |
12,560.00 |
12,950.00 |
12,400.00 |
12,680.00 |
0.0M |
| 2025-07-23 |
12,400.00 |
12,780.00 |
12,400.00 |
12,740.00 |
0.0M |
| 2025-07-22 |
12,860.00 |
13,040.00 |
12,420.00 |
12,500.00 |
0.0M |
| 2025-07-21 |
12,700.00 |
12,890.00 |
12,700.00 |
12,860.00 |
0.0M |
| 2025-07-18 |
13,100.00 |
13,240.00 |
12,640.00 |
12,640.00 |
0.0M |
| 2025-07-17 |
13,240.00 |
13,250.00 |
13,100.00 |
13,250.00 |
0.0M |
| 2025-07-16 |
13,300.00 |
13,340.00 |
13,090.00 |
13,250.00 |
0.0M |
| 2025-07-15 |
13,110.00 |
13,320.00 |
13,100.00 |
13,230.00 |
0.0M |
| 2025-07-14 |
13,010.00 |
13,230.00 |
12,940.00 |
13,180.00 |
0.0M |
| 2025-07-11 |
12,980.00 |
13,320.00 |
12,900.00 |
13,030.00 |
0.0M |
| 2025-07-10 |
12,980.00 |
13,170.00 |
12,930.00 |
12,980.00 |
0.0M |
| 2025-07-09 |
12,910.00 |
13,170.00 |
12,830.00 |
12,950.00 |
0.0M |
| 2025-07-08 |
12,670.00 |
12,990.00 |
12,600.00 |
12,960.00 |
0.0M |
| 2025-07-07 |
12,730.00 |
12,730.00 |
12,620.00 |
12,710.00 |
0.0M |
| 2025-07-04 |
12,840.00 |
12,840.00 |
12,500.00 |
12,840.00 |
0.0M |
| 2025-07-03 |
12,650.00 |
12,940.00 |
12,650.00 |
12,840.00 |
0.0M |
| 2025-07-02 |
13,100.00 |
13,100.00 |
12,540.00 |
12,840.00 |
0.0M |
| 2025-07-01 |
12,800.00 |
12,950.00 |
12,750.00 |
12,780.00 |
0.0M |
| 2025-06-30 |
13,100.00 |
13,100.00 |
12,590.00 |
12,770.00 |
0.0M |
| 2025-06-27 |
12,860.00 |
13,160.00 |
12,670.00 |
12,770.00 |
0.0M |
| 2025-06-26 |
12,850.00 |
13,240.00 |
12,850.00 |
13,000.00 |
0.0M |
| 2025-06-25 |
12,670.00 |
13,250.00 |
12,670.00 |
12,960.00 |
0.0M |
| 2025-06-24 |
12,350.00 |
12,970.00 |
12,350.00 |
12,890.00 |
0.0M |
| 2025-06-23 |
12,830.00 |
13,040.00 |
12,830.00 |
12,990.00 |
0.0M |
| 2025-06-20 |
13,210.00 |
13,300.00 |
13,030.00 |
13,040.00 |
0.0M |
| 2025-06-19 |
13,190.00 |
13,370.00 |
12,810.00 |
13,190.00 |
0.0M |
| 2025-06-18 |
13,260.00 |
13,310.00 |
12,960.00 |
13,190.00 |
0.0M |
| 2025-06-17 |
13,250.00 |
13,270.00 |
13,060.00 |
13,110.00 |
0.0M |
| 2025-06-16 |
13,080.00 |
13,290.00 |
13,010.00 |
13,190.00 |
0.0M |
| 2025-06-13 |
12,900.00 |
13,200.00 |
12,850.00 |
13,080.00 |
0.0M |
| 2025-06-12 |
13,200.00 |
13,200.00 |
13,010.00 |
13,120.00 |
0.0M |
| 2025-06-11 |
12,920.00 |
13,150.00 |
12,750.00 |
13,000.00 |
0.0M |
| 2025-06-10 |
13,150.00 |
13,150.00 |
12,870.00 |
12,890.00 |
0.0M |
| 2025-06-09 |
12,820.00 |
13,180.00 |
12,700.00 |
13,000.00 |
0.0M |
| 2025-06-05 |
13,000.00 |
13,000.00 |
12,690.00 |
12,820.00 |
0.0M |
| 2025-06-04 |
12,850.00 |
12,980.00 |
12,620.00 |
12,870.00 |
0.0M |
| 2025-06-02 |
12,300.00 |
12,770.00 |
12,070.00 |
12,590.00 |
0.0M |
| 2025-05-30 |
11,800.00 |
12,150.00 |
11,710.00 |
12,070.00 |
0.0M |
| 2025-05-29 |
11,370.00 |
11,700.00 |
11,370.00 |
11,680.00 |
0.0M |
| 2025-05-28 |
11,340.00 |
11,340.00 |
11,180.00 |
11,290.00 |
0.0M |
| 2025-05-27 |
11,220.00 |
11,280.00 |
11,010.00 |
11,280.00 |
0.0M |
| 2025-05-26 |
11,030.00 |
11,280.00 |
11,030.00 |
11,200.00 |
0.0M |
| 2025-05-23 |
11,020.00 |
11,490.00 |
11,020.00 |
11,030.00 |
0.0M |
| 2025-05-22 |
11,090.00 |
11,210.00 |
10,950.00 |
11,020.00 |
0.0M |
| 2025-05-21 |
10,880.00 |
11,100.00 |
10,830.00 |
11,100.00 |
0.0M |
| 2025-05-20 |
10,870.00 |
11,110.00 |
10,830.00 |
10,850.00 |
0.0M |
| 2025-05-19 |
10,870.00 |
11,400.00 |
10,710.00 |
10,830.00 |
0.0M |
| 2025-05-16 |
10,850.00 |
11,080.00 |
10,820.00 |
10,830.00 |
0.0M |
| 2025-05-15 |
11,100.00 |
11,250.00 |
10,850.00 |
10,850.00 |
0.0M |
| 2025-05-14 |
10,970.00 |
11,140.00 |
10,820.00 |
10,980.00 |
0.0M |
| 2025-05-13 |
11,010.00 |
11,290.00 |
10,810.00 |
10,810.00 |
0.0M |
| 2025-05-12 |
11,050.00 |
11,050.00 |
10,800.00 |
10,800.00 |
0.0M |
| 2025-05-09 |
10,870.00 |
11,000.00 |
10,770.00 |
10,800.00 |
0.0M |
| 2025-05-08 |
10,750.00 |
11,000.00 |
10,730.00 |
10,870.00 |
0.0M |
| 2025-05-07 |
10,930.00 |
10,930.00 |
10,740.00 |
10,750.00 |
0.0M |
| 2025-05-02 |
11,240.00 |
11,300.00 |
10,870.00 |
10,870.00 |
0.0M |
| 2025-04-30 |
11,030.00 |
11,300.00 |
11,000.00 |
11,060.00 |
0.0M |
| 2025-04-29 |
10,870.00 |
11,170.00 |
10,870.00 |
11,030.00 |
0.0M |
| 2025-04-28 |
11,200.00 |
11,200.00 |
10,860.00 |
10,870.00 |
0.0M |
| 2025-04-25 |
10,740.00 |
11,000.00 |
10,490.00 |
10,990.00 |
0.0M |
| 2025-04-24 |
10,620.00 |
10,980.00 |
10,570.00 |
10,630.00 |
0.0M |
| 2025-04-23 |
10,560.00 |
10,980.00 |
10,560.00 |
10,790.00 |
0.0M |
| 2025-04-22 |
10,740.00 |
10,890.00 |
10,670.00 |
10,670.00 |
0.0M |
| 2025-04-21 |
10,800.00 |
11,200.00 |
10,580.00 |
10,860.00 |
0.0M |
| 2025-04-18 |
10,900.00 |
10,900.00 |
10,440.00 |
10,800.00 |
0.0M |
| 2025-04-17 |
10,480.00 |
10,580.00 |
10,400.00 |
10,560.00 |
0.0M |
| 2025-04-16 |
10,590.00 |
10,590.00 |
10,450.00 |
10,450.00 |
0.0M |
| 2025-04-15 |
10,550.00 |
10,550.00 |
10,260.00 |
10,450.00 |
0.0M |
| 2025-04-14 |
10,180.00 |
10,580.00 |
10,180.00 |
10,390.00 |
0.0M |
| 2025-04-11 |
10,110.00 |
10,280.00 |
9,990.00 |
10,180.00 |
0.0M |
| 2025-04-10 |
9,770.00 |
10,170.00 |
9,770.00 |
10,110.00 |
0.0M |
| 2025-04-09 |
10,290.00 |
10,290.00 |
9,650.00 |
9,650.00 |
0.0M |
| 2025-04-08 |
10,280.00 |
10,280.00 |
10,150.00 |
10,150.00 |
0.0M |
| 2025-04-07 |
9,900.00 |
10,130.00 |
9,870.00 |
9,870.00 |
0.0M |
| 2025-04-04 |
10,010.00 |
10,300.00 |
9,920.00 |
10,090.00 |
0.0M |
| 2025-04-03 |
10,080.00 |
10,530.00 |
10,040.00 |
10,160.00 |
0.0M |
| 2025-04-02 |
10,310.00 |
10,630.00 |
10,200.00 |
10,200.00 |
0.0M |
| 2025-04-01 |
10,180.00 |
10,500.00 |
10,100.00 |
10,300.00 |
0.0M |
| 2025-03-31 |
10,090.00 |
10,210.00 |
10,000.00 |
10,180.00 |
0.0M |
| 2025-03-28 |
10,270.00 |
10,590.00 |
10,130.00 |
10,230.00 |
0.0M |
| 2025-03-27 |
10,290.00 |
10,590.00 |
10,250.00 |
10,250.00 |
0.0M |
| 2025-03-26 |
10,150.00 |
10,600.00 |
9,800.00 |
10,270.00 |
0.0M |
| 2025-03-25 |
10,100.00 |
10,300.00 |
10,060.00 |
10,260.00 |
0.0M |
| 2025-03-24 |
10,320.00 |
10,550.00 |
10,300.00 |
10,300.00 |
0.0M |
| 2025-03-21 |
10,310.00 |
10,510.00 |
10,310.00 |
10,320.00 |
0.0M |
| 2025-03-20 |
10,790.00 |
10,790.00 |
10,450.00 |
10,520.00 |
0.0M |
| 2025-03-19 |
10,540.00 |
10,790.00 |
10,350.00 |
10,500.00 |
0.0M |
| 2025-03-18 |
10,750.00 |
10,750.00 |
10,320.00 |
10,490.00 |
0.0M |
| 2025-03-17 |
10,230.00 |
10,670.00 |
10,230.00 |
10,450.00 |
0.0M |
| 2025-03-14 |
10,310.00 |
10,480.00 |
10,200.00 |
10,360.00 |
0.0M |
| 2025-03-13 |
10,220.00 |
10,480.00 |
10,200.00 |
10,310.00 |
0.0M |
| 2025-03-12 |
10,690.00 |
10,690.00 |
9,820.00 |
10,200.00 |
0.0M |
| 2025-03-11 |
10,180.00 |
10,290.00 |
9,800.00 |
10,200.00 |
0.0M |
| 2025-03-10 |
10,330.00 |
10,330.00 |
10,140.00 |
10,140.00 |
0.0M |
| 2025-03-07 |
10,240.00 |
10,420.00 |
10,080.00 |
10,330.00 |
0.0M |
| 2025-03-06 |
10,400.00 |
10,690.00 |
10,240.00 |
10,240.00 |
0.0M |
| 2025-03-05 |
10,190.00 |
10,380.00 |
10,170.00 |
10,190.00 |
0.0M |
| 2025-03-04 |
10,180.00 |
10,230.00 |
10,070.00 |
10,190.00 |
0.0M |
| 2025-02-28 |
10,970.00 |
10,970.00 |
10,200.00 |
10,230.00 |
0.0M |
| 2025-02-27 |
10,570.00 |
10,600.00 |
10,550.00 |
10,600.00 |
0.0M |
| 2025-02-26 |
10,550.00 |
10,610.00 |
10,500.00 |
10,550.00 |
0.0M |
| 2025-02-25 |
10,800.00 |
10,800.00 |
10,590.00 |
10,610.00 |
0.0M |
| 2025-02-24 |
10,800.00 |
10,980.00 |
10,630.00 |
10,710.00 |
0.0M |
| 2025-02-21 |
10,260.00 |
10,800.00 |
10,260.00 |
10,800.00 |
0.0M |
| 2025-02-20 |
10,470.00 |
10,470.00 |
10,310.00 |
10,330.00 |
0.0M |
| 2025-02-19 |
10,250.00 |
10,560.00 |
10,250.00 |
10,470.00 |
0.0M |
| 2025-02-18 |
10,840.00 |
10,880.00 |
10,110.00 |
10,320.00 |
0.0M |
| 2025-02-17 |
10,650.00 |
10,650.00 |
10,260.00 |
10,320.00 |
0.0M |
| 2025-02-14 |
10,410.00 |
10,650.00 |
10,220.00 |
10,220.00 |
0.0M |
| 2025-02-13 |
10,440.00 |
10,840.00 |
10,400.00 |
10,400.00 |
0.0M |
| 2025-02-12 |
10,540.00 |
10,540.00 |
10,440.00 |
10,440.00 |
0.0M |
| 2025-02-11 |
10,350.00 |
10,960.00 |
10,350.00 |
10,540.00 |
0.0M |
| 2025-02-10 |
10,860.00 |
10,860.00 |
10,320.00 |
10,340.00 |
0.0M |
| 2025-02-07 |
10,820.00 |
10,880.00 |
10,570.00 |
10,880.00 |
0.0M |
| 2025-02-06 |
10,780.00 |
10,990.00 |
10,360.00 |
10,820.00 |
0.0M |
| 2025-02-05 |
10,640.00 |
10,950.00 |
10,080.00 |
10,650.00 |
0.0M |
| 2025-02-04 |
10,500.00 |
10,890.00 |
10,500.00 |
10,540.00 |
0.0M |
| 2025-02-03 |
10,550.00 |
10,570.00 |
10,250.00 |
10,500.00 |
0.0M |
| 2025-01-31 |
10,470.00 |
10,820.00 |
10,470.00 |
10,550.00 |
0.0M |
| 2025-01-24 |
11,200.00 |
11,200.00 |
10,760.00 |
10,840.00 |
0.0M |
| 2025-01-23 |
11,170.00 |
11,170.00 |
10,680.00 |
10,800.00 |
0.0M |
| 2025-01-22 |
10,990.00 |
11,200.00 |
10,850.00 |
11,130.00 |
0.0M |
| 2025-01-21 |
11,000.00 |
11,200.00 |
10,820.00 |
10,910.00 |
0.0M |
| 2025-01-20 |
10,770.00 |
10,990.00 |
10,700.00 |
10,930.00 |
0.0M |
| 2025-01-17 |
10,740.00 |
10,820.00 |
10,670.00 |
10,820.00 |
0.0M |
| 2025-01-16 |
10,640.00 |
10,740.00 |
10,640.00 |
10,740.00 |
0.0M |
| 2025-01-15 |
11,000.00 |
11,430.00 |
10,470.00 |
10,640.00 |
0.0M |
| 2025-01-14 |
10,580.00 |
10,700.00 |
10,470.00 |
10,470.00 |
0.0M |
| 2025-01-13 |
10,670.00 |
11,060.00 |
10,650.00 |
10,730.00 |
0.0M |
| 2025-01-10 |
10,830.00 |
11,010.00 |
10,420.00 |
10,670.00 |
0.0M |
| 2025-01-09 |
10,890.00 |
10,900.00 |
10,780.00 |
10,830.00 |
0.0M |
| 2025-01-08 |
10,360.00 |
10,900.00 |
10,210.00 |
10,780.00 |
0.0M |
| 2025-01-07 |
10,350.00 |
10,350.00 |
10,290.00 |
10,330.00 |
0.0M |
| 2025-01-06 |
10,380.00 |
10,380.00 |
10,250.00 |
10,350.00 |
0.0M |
| 2025-01-03 |
10,220.00 |
10,390.00 |
10,080.00 |
10,360.00 |
0.0M |
| 2025-01-02 |
10,250.00 |
10,300.00 |
10,120.00 |
10,240.00 |
0.0M |