408.00
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 | 408.00 | 410.00 | 408.00 | 410.00 | 36.7K |
| 09:05 | 404.00 | 404.00 | 404.00 | 404.00 | 4.5K |
| 09:10 | 412.00 | 412.00 | 410.00 | 410.00 | 5.3K |
| 09:15 | 410.00 | 410.00 | 410.00 | 410.00 | 8.2K |
| 09:20 | 412.00 | 412.00 | 410.00 | 412.00 | 1.3K |
| 09:25 | 412.00 | 412.00 | 410.00 | 410.00 | 5.7K |
| 09:35 | 410.00 | 410.00 | 410.00 | 410.00 | 0.3K |
| 09:40 | 410.00 | 410.00 | 408.00 | 408.00 | 3.2K |
| 09:45 | 410.00 | 410.00 | 408.00 | 408.00 | 6.4K |
| 09:50 | 406.00 | 412.00 | 406.00 | 412.00 | 16.8K |
| 09:55 | 410.00 | 412.00 | 410.00 | 412.00 | 4.1K |
| 10:00 | 412.00 | 412.00 | 412.00 | 412.00 | 2.4K |
| 10:05 | 412.00 | 412.00 | 412.00 | 412.00 | 0.1K |
| 10:10 | 412.00 | 412.00 | 410.00 | 412.00 | 2.7K |
| 10:15 | 412.00 | 412.00 | 412.00 | 412.00 | 1.0K |
| 10:20 | 410.00 | 410.00 | 410.00 | 410.00 | 0.6K |
| 10:25 | 410.00 | 410.00 | 410.00 | 410.00 | 0.1K |
| 10:30 | 408.00 | 408.00 | 408.00 | 408.00 | 9.2K |
| 10:35 | 408.00 | 408.00 | 404.00 | 408.00 | 40.5K |
| 10:40 | 404.00 | 408.00 | 400.00 | 408.00 | 243.3K |
| 10:45 | 408.00 | 408.00 | 406.00 | 406.00 | 55.1K |
| 10:50 | 410.00 | 410.00 | 410.00 | 410.00 | 8.1K |
| 10:55 | 410.00 | 410.00 | 410.00 | 410.00 | 0.1K |
| 11:00 | 410.00 | 410.00 | 410.00 | 410.00 | 10.2K |
| 11:10 | 408.00 | 408.00 | 408.00 | 408.00 | 5.5K |
| 11:15 | 408.00 | 408.00 | 408.00 | 408.00 | 0.5K |
| 11:20 | 406.00 | 408.00 | 400.00 | 408.00 | 108.5K |
| 11:30 | 406.00 | 406.00 | 406.00 | 406.00 | 0.8K |
| 11:35 | 406.00 | 406.00 | 406.00 | 406.00 | 0.1K |
| 11:40 | 408.00 | 410.00 | 408.00 | 410.00 | 21.8K |
| 11:45 | 410.00 | 410.00 | 410.00 | 410.00 | 1.1K |
| 11:50 | 410.00 | 410.00 | 410.00 | 410.00 | 7.8K |
| 11:55 | 408.00 | 410.00 | 408.00 | 410.00 | 3.1K |
| 13:30 | 410.00 | 410.00 | 402.00 | 408.00 | 153.4K |
| 13:40 | 408.00 | 408.00 | 408.00 | 408.00 | 0.5K |
| 13:45 | 408.00 | 408.00 | 408.00 | 408.00 | 0.3K |
| 13:50 | 408.00 | 412.00 | 408.00 | 412.00 | 96.9K |
| 13:55 | 410.00 | 410.00 | 410.00 | 410.00 | 30.0K |
| 14:00 | 410.00 | 414.00 | 410.00 | 414.00 | 144.1K |
| 14:05 | 420.00 | 420.00 | 412.00 | 420.00 | 150.7K |
| 14:10 | 420.00 | 420.00 | 414.00 | 420.00 | 14.1K |
| 14:20 | 420.00 | 420.00 | 414.00 | 420.00 | 1.2K |
| 14:25 | 420.00 | 420.00 | 420.00 | 420.00 | 3.4K |
| 14:30 | 414.00 | 418.00 | 414.00 | 414.00 | 1.4K |
| 14:35 | 412.00 | 412.00 | 410.00 | 410.00 | 8.9K |
| 14:40 | 412.00 | 412.00 | 412.00 | 412.00 | 0.2K |
| 14:45 | 418.00 | 418.00 | 416.00 | 416.00 | 1.6K |
| 14:50 | 416.00 | 416.00 | 416.00 | 416.00 | 5.4K |
| 14:55 | 414.00 | 416.00 | 412.00 | 412.00 | 127.0K |
| 15:00 | 416.00 | 416.00 | 416.00 | 416.00 | 9.7K |
| 15:05 | 416.00 | 432.00 | 416.00 | 432.00 | 397.1K |
| 15:10 | 432.00 | 438.00 | 430.00 | 434.00 | 135.7K |
| 15:15 | 430.00 | 436.00 | 430.00 | 436.00 | 147.1K |
| 15:20 | 436.00 | 436.00 | 434.00 | 436.00 | 29.9K |
| 15:25 | 436.00 | 456.00 | 436.00 | 452.00 | 234.3K |
| 15:30 | 452.00 | 452.00 | 442.00 | 444.00 | 82.5K |
| 15:35 | 444.00 | 446.00 | 440.00 | 444.00 | 97.9K |
| 15:40 | 446.00 | 446.00 | 436.00 | 440.00 | 62.7K |
| 15:45 | 438.00 | 438.00 | 434.00 | 436.00 | 99.9K |
| 16:00 | 430.00 | 430.00 | 430.00 | 430.00 | 183.4K |
| 16:05 | 430.00 | 430.00 | 430.00 | 430.00 | 12.6K |
| 16:10 | 430.00 | 430.00 | 430.00 | 430.00 | 29.2K |
| 16:35 | 430.00 | 430.00 | 430.00 | 430.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 408.00 | 414.00 | 398.00 | 408.00 | 1.4M |
| 2025-09-25 | 414.00 | 414.00 | 404.00 | 406.00 | 0.7M |
| 2025-09-24 | 422.00 | 436.00 | 406.00 | 414.00 | 1.0M |
| 2025-09-23 | 432.00 | 444.00 | 408.00 | 422.00 | 2.3M |
| 2025-09-22 | 410.00 | 456.00 | 400.00 | 430.00 | 2.9M |
| 2025-09-19 | 430.00 | 430.00 | 392.00 | 410.00 | 2.7M |
| 2025-09-18 | 442.00 | 442.00 | 380.00 | 430.00 | 3.4M |
| 2025-09-17 | 458.00 | 458.00 | 442.00 | 442.00 | 1.2M |
| 2025-09-16 | 468.00 | 468.00 | 442.00 | 458.00 | 2.4M |
| 2025-09-15 | 470.00 | 478.00 | 466.00 | 468.00 | 1.1M |
| 2025-09-12 | 482.00 | 482.00 | 470.00 | 470.00 | 1.4M |
| 2025-09-11 | 476.00 | 486.00 | 470.00 | 474.00 | 3.2M |
| 2025-09-10 | 468.00 | 488.00 | 468.00 | 472.00 | 2.7M |
| 2025-09-09 | 472.00 | 488.00 | 462.00 | 468.00 | 2.5M |
| 2025-09-08 | 470.00 | 492.00 | 434.00 | 472.00 | 12.9M |
| 2025-09-04 | 515.00 | 525.00 | 464.00 | 472.00 | 8.1M |
| 2025-09-03 | 500.00 | 550.00 | 462.00 | 510.00 | 30.0M |
| 2025-09-02 | 354.00 | 442.00 | 354.00 | 442.00 | 12.2M |
| 2025-09-01 | 350.00 | 380.00 | 318.00 | 354.00 | 2.9M |
| 2025-08-29 | 390.00 | 392.00 | 358.00 | 372.00 | 4.9M |
| 2025-08-28 | 368.00 | 394.00 | 360.00 | 388.00 | 3.1M |
| 2025-08-27 | 398.00 | 404.00 | 360.00 | 372.00 | 5.8M |
| 2025-08-26 | 354.00 | 426.00 | 350.00 | 382.00 | 11.3M |
| 2025-08-25 | 314.00 | 372.00 | 314.00 | 354.00 | 15.7M |
| 2025-08-22 | 336.00 | 350.00 | 308.00 | 312.00 | 10.1M |
| 2025-08-21 | 272.00 | 338.00 | 272.00 | 336.00 | 15.1M |
| 2025-08-20 | 272.00 | 280.00 | 266.00 | 272.00 | 1.9M |
| 2025-08-19 | 260.00 | 274.00 | 258.00 | 270.00 | 1.6M |
| 2025-08-15 | 262.00 | 272.00 | 260.00 | 260.00 | 0.8M |
| 2025-08-14 | 264.00 | 268.00 | 262.00 | 264.00 | 0.6M |
| 2025-08-13 | 272.00 | 272.00 | 264.00 | 266.00 | 1.1M |
| 2025-08-12 | 254.00 | 278.00 | 250.00 | 270.00 | 1.6M |
| 2025-08-11 | 262.00 | 262.00 | 250.00 | 254.00 | 1.9M |
| 2025-08-08 | 260.00 | 264.00 | 252.00 | 262.00 | 1.3M |
| 2025-08-07 | 266.00 | 266.00 | 258.00 | 258.00 | 0.8M |
| 2025-08-06 | 270.00 | 270.00 | 256.00 | 264.00 | 1.6M |
| 2025-08-05 | 268.00 | 274.00 | 254.00 | 268.00 | 1.4M |
| 2025-08-04 | 282.00 | 300.00 | 260.00 | 268.00 | 6.0M |
| 2025-08-01 | 284.00 | 312.00 | 264.00 | 282.00 | 9.9M |
| 2025-07-31 | 258.00 | 296.00 | 238.00 | 284.00 | 19.9M |
| 2025-07-30 | 218.00 | 272.00 | 218.00 | 240.00 | 11.5M |
| 2025-07-29 | 218.00 | 220.00 | 218.00 | 218.00 | 0.1M |
| 2025-07-28 | 220.00 | 220.00 | 216.00 | 220.00 | 0.3M |
| 2025-07-25 | 224.00 | 224.00 | 220.00 | 220.00 | 0.1M |
| 2025-07-24 | 216.00 | 226.00 | 216.00 | 224.00 | 1.1M |
| 2025-07-23 | 216.00 | 224.00 | 214.00 | 214.00 | 0.5M |
| 2025-07-22 | 216.00 | 220.00 | 214.00 | 214.00 | 0.1M |
| 2025-07-21 | 218.00 | 226.00 | 214.00 | 216.00 | 0.3M |
| 2025-07-18 | 216.00 | 226.00 | 216.00 | 218.00 | 0.8M |
| 2025-07-17 | 216.00 | 220.00 | 210.00 | 216.00 | 0.7M |
| 2025-07-16 | 210.00 | 214.00 | 206.00 | 210.00 | 0.4M |
| 2025-07-15 | 206.00 | 210.00 | 204.00 | 208.00 | 0.1M |
| 2025-07-14 | 210.00 | 216.00 | 206.00 | 206.00 | 0.3M |
| 2025-07-11 | 212.00 | 212.00 | 206.00 | 210.00 | 0.1M |
| 2025-07-10 | 204.00 | 212.00 | 202.00 | 204.00 | 0.3M |
| 2025-07-09 | 204.00 | 206.00 | 202.00 | 204.00 | 0.1M |
| 2025-07-08 | 206.00 | 206.00 | 202.00 | 204.00 | 0.1M |
| 2025-07-07 | 206.00 | 208.00 | 204.00 | 206.00 | 0.2M |
| 2025-07-04 | 204.00 | 206.00 | 202.00 | 204.00 | 0.0M |
| 2025-07-03 | 206.00 | 206.00 | 204.00 | 204.00 | 0.1M |
| 2025-07-02 | 208.00 | 208.00 | 204.00 | 206.00 | 0.0M |
| 2025-07-01 | 210.00 | 210.00 | 204.00 | 206.00 | 0.1M |
| 2025-06-30 | 212.00 | 214.00 | 206.00 | 210.00 | 0.1M |
| 2025-06-26 | 210.00 | 212.00 | 206.00 | 210.00 | 0.3M |
| 2025-06-25 | 210.00 | 214.00 | 202.00 | 210.00 | 0.1M |
| 2025-06-24 | 202.00 | 214.00 | 202.00 | 208.00 | 0.2M |
| 2025-06-23 | 208.00 | 208.00 | 200.00 | 204.00 | 0.2M |
| 2025-06-20 | 216.00 | 216.00 | 202.00 | 210.00 | 0.5M |
| 2025-06-19 | 220.00 | 220.00 | 212.00 | 216.00 | 0.3M |
| 2025-06-18 | 220.00 | 224.00 | 214.00 | 220.00 | 0.3M |
| 2025-06-17 | 222.00 | 222.00 | 216.00 | 218.00 | 0.3M |
| 2025-06-16 | 226.00 | 228.00 | 216.00 | 220.00 | 0.3M |
| 2025-06-13 | 226.00 | 228.00 | 224.00 | 226.00 | 0.2M |
| 2025-06-12 | 224.00 | 228.00 | 218.00 | 226.00 | 0.9M |
| 2025-06-11 | 224.00 | 224.00 | 216.00 | 220.00 | 0.1M |
| 2025-06-10 | 218.00 | 226.00 | 218.00 | 224.00 | 0.3M |
| 2025-06-05 | 216.00 | 220.00 | 214.00 | 216.00 | 0.4M |
| 2025-06-04 | 218.00 | 220.00 | 214.00 | 216.00 | 0.5M |
| 2025-06-03 | 222.00 | 228.00 | 216.00 | 216.00 | 0.8M |
| 2025-06-02 | 224.00 | 228.00 | 216.00 | 222.00 | 0.5M |
| 2025-05-28 | 224.00 | 226.00 | 218.00 | 224.00 | 0.7M |
| 2025-05-27 | 226.00 | 226.00 | 218.00 | 222.00 | 0.2M |
| 2025-05-26 | 230.00 | 230.00 | 222.00 | 224.00 | 1.3M |
| 2025-05-23 | 216.00 | 254.00 | 212.00 | 230.00 | 15.1M |
| 2025-05-22 | 212.00 | 216.00 | 210.00 | 214.00 | 0.2M |
| 2025-05-21 | 216.00 | 216.00 | 212.00 | 214.00 | 0.2M |
| 2025-05-20 | 216.00 | 216.00 | 214.00 | 216.00 | 0.2M |
| 2025-05-19 | 216.00 | 218.00 | 212.00 | 214.00 | 0.1M |
| 2025-05-16 | 214.00 | 216.00 | 212.00 | 214.00 | 0.1M |
| 2025-05-15 | 216.00 | 216.00 | 210.00 | 214.00 | 0.5M |
| 2025-05-14 | 212.00 | 214.00 | 210.00 | 212.00 | 0.2M |
| 2025-05-09 | 218.00 | 218.00 | 212.00 | 212.00 | 0.1M |
| 2025-05-08 | 214.00 | 220.00 | 214.00 | 218.00 | 0.4M |
| 2025-05-07 | 214.00 | 214.00 | 212.00 | 214.00 | 0.2M |
| 2025-05-06 | 214.00 | 216.00 | 208.00 | 214.00 | 0.6M |
| 2025-05-05 | 212.00 | 222.00 | 210.00 | 212.00 | 0.8M |
| 2025-05-02 | 214.00 | 216.00 | 210.00 | 212.00 | 0.8M |
| 2025-04-30 | 220.00 | 222.00 | 216.00 | 218.00 | 1.0M |
| 2025-04-29 | 216.00 | 224.00 | 208.00 | 222.00 | 2.8M |
| 2025-04-28 | 202.00 | 212.00 | 202.00 | 212.00 | 1.5M |
| 2025-04-25 | 216.00 | 222.00 | 200.00 | 200.00 | 1.5M |
| 2025-04-24 | 196.00 | 200.00 | 195.00 | 199.00 | 0.7M |
| 2025-04-23 | 195.00 | 196.00 | 191.00 | 196.00 | 0.2M |
| 2025-04-22 | 194.00 | 196.00 | 191.00 | 195.00 | 1.1M |
| 2025-04-21 | 189.00 | 198.00 | 187.00 | 194.00 | 0.7M |
| 2025-04-17 | 191.00 | 194.00 | 189.00 | 189.00 | 0.3M |
| 2025-04-16 | 193.00 | 193.00 | 189.00 | 191.00 | 0.2M |
| 2025-04-15 | 192.00 | 197.00 | 191.00 | 192.00 | 0.1M |
| 2025-04-14 | 188.00 | 191.00 | 185.00 | 191.00 | 0.6M |
| 2025-04-11 | 186.00 | 190.00 | 181.00 | 186.00 | 0.3M |
| 2025-04-10 | 186.00 | 194.00 | 186.00 | 186.00 | 0.8M |
| 2025-04-09 | 184.00 | 187.00 | 179.00 | 183.00 | 0.7M |
| 2025-04-08 | 190.00 | 190.00 | 180.00 | 184.00 | 1.3M |
| 2025-03-27 | 198.00 | 198.00 | 195.00 | 196.00 | 0.5M |
| 2025-03-26 | 194.00 | 200.00 | 194.00 | 198.00 | 0.4M |
| 2025-03-25 | 200.00 | 202.00 | 193.00 | 194.00 | 1.0M |
| 2025-03-24 | 220.00 | 248.00 | 196.00 | 199.00 | 14.4M |
| 2025-03-21 | 200.00 | 210.00 | 191.00 | 198.00 | 0.9M |
| 2025-03-20 | 192.00 | 204.00 | 190.00 | 196.00 | 0.8M |
| 2025-03-19 | 188.00 | 195.00 | 186.00 | 191.00 | 1.1M |
| 2025-03-18 | 199.00 | 199.00 | 184.00 | 189.00 | 2.5M |
| 2025-03-17 | 198.00 | 206.00 | 198.00 | 199.00 | 0.4M |
| 2025-03-14 | 212.00 | 212.00 | 199.00 | 199.00 | 1.1M |
| 2025-03-13 | 218.00 | 218.00 | 206.00 | 212.00 | 0.9M |
| 2025-03-12 | 220.00 | 224.00 | 204.00 | 212.00 | 1.5M |
| 2025-03-11 | 214.00 | 228.00 | 212.00 | 218.00 | 3.6M |
| 2025-03-10 | 228.00 | 228.00 | 210.00 | 210.00 | 0.8M |
| 2025-03-07 | 210.00 | 236.00 | 202.00 | 224.00 | 3.4M |
| 2025-03-06 | 216.00 | 218.00 | 206.00 | 210.00 | 2.1M |
| 2025-03-05 | 214.00 | 226.00 | 210.00 | 214.00 | 2.8M |
| 2025-03-04 | 240.00 | 242.00 | 218.00 | 218.00 | 3.6M |
| 2025-03-03 | 234.00 | 248.00 | 222.00 | 238.00 | 4.8M |
| 2025-02-28 | 270.00 | 280.00 | 226.00 | 234.00 | 18.8M |
| 2025-02-27 | 200.00 | 256.00 | 200.00 | 256.00 | 48.9M |
| 2025-02-26 | 193.00 | 194.00 | 189.00 | 190.00 | 0.1M |
| 2025-02-25 | 196.00 | 196.00 | 190.00 | 191.00 | 0.5M |
| 2025-02-24 | 195.00 | 196.00 | 194.00 | 195.00 | 0.4M |
| 2025-02-21 | 196.00 | 196.00 | 193.00 | 194.00 | 0.3M |
| 2025-02-20 | 195.00 | 196.00 | 194.00 | 195.00 | 0.0M |
| 2025-02-19 | 195.00 | 195.00 | 192.00 | 194.00 | 0.1M |
| 2025-02-18 | 195.00 | 197.00 | 195.00 | 195.00 | 0.3M |
| 2025-02-17 | 194.00 | 195.00 | 193.00 | 194.00 | 0.1M |
| 2025-02-14 | 194.00 | 195.00 | 193.00 | 194.00 | 0.1M |
| 2025-02-13 | 193.00 | 194.00 | 191.00 | 194.00 | 0.2M |
| 2025-02-12 | 192.00 | 193.00 | 186.00 | 193.00 | 0.0M |
| 2025-02-11 | 192.00 | 194.00 | 190.00 | 192.00 | 0.8M |
| 2025-02-10 | 193.00 | 193.00 | 189.00 | 189.00 | 0.1M |
| 2025-02-07 | 191.00 | 200.00 | 190.00 | 193.00 | 0.5M |
| 2025-02-06 | 193.00 | 193.00 | 190.00 | 192.00 | 0.7M |
| 2025-02-05 | 193.00 | 193.00 | 190.00 | 193.00 | 0.4M |
| 2025-02-04 | 193.00 | 194.00 | 191.00 | 193.00 | 0.1M |
| 2025-02-03 | 196.00 | 196.00 | 191.00 | 193.00 | 0.5M |
| 2025-01-31 | 193.00 | 196.00 | 188.00 | 196.00 | 0.6M |
| 2025-01-30 | 197.00 | 198.00 | 193.00 | 193.00 | 0.2M |
| 2025-01-24 | 197.00 | 197.00 | 194.00 | 197.00 | 0.3M |
| 2025-01-23 | 197.00 | 198.00 | 194.00 | 197.00 | 0.5M |
| 2025-01-22 | 198.00 | 198.00 | 193.00 | 197.00 | 0.4M |
| 2025-01-21 | 198.00 | 199.00 | 194.00 | 198.00 | 0.5M |
| 2025-01-20 | 200.00 | 200.00 | 195.00 | 198.00 | 0.7M |
| 2025-01-17 | 198.00 | 198.00 | 194.00 | 196.00 | 0.3M |
| 2025-01-16 | 198.00 | 198.00 | 194.00 | 196.00 | 0.1M |
| 2025-01-15 | 198.00 | 198.00 | 197.00 | 198.00 | 0.0M |
| 2025-01-14 | 197.00 | 199.00 | 195.00 | 198.00 | 1.9M |
| 2025-01-13 | 198.00 | 198.00 | 196.00 | 197.00 | 0.1M |
| 2025-01-10 | 197.00 | 197.00 | 195.00 | 197.00 | 0.0M |
| 2025-01-09 | 198.00 | 200.00 | 196.00 | 197.00 | 0.3M |
| 2025-01-08 | 199.00 | 199.00 | 195.00 | 199.00 | 0.3M |
| 2025-01-07 | 199.00 | 199.00 | 195.00 | 199.00 | 0.7M |
| 2025-01-06 | 198.00 | 200.00 | 196.00 | 198.00 | 0.5M |
| 2025-01-03 | 199.00 | 199.00 | 197.00 | 198.00 | 0.2M |
| 2025-01-02 | 197.00 | 199.00 | 197.00 | 199.00 | 0.3M |