| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
416.00 |
416.00 |
416.00 |
416.00 |
1.4K |
| 09:05 |
418.00 |
418.00 |
418.00 |
418.00 |
0.4K |
| 09:15 |
417.00 |
418.00 |
417.00 |
418.00 |
0.4K |
| 09:25 |
417.00 |
417.00 |
417.00 |
417.00 |
0.1K |
| 09:30 |
416.00 |
416.00 |
416.00 |
416.00 |
0.1K |
| 09:40 |
416.00 |
416.00 |
416.00 |
416.00 |
0.1K |
| 10:30 |
417.00 |
417.00 |
417.00 |
417.00 |
0.1K |
| 10:35 |
417.00 |
417.00 |
417.00 |
417.00 |
0.3K |
| 10:40 |
419.00 |
419.00 |
419.00 |
419.00 |
2.2K |
| 10:45 |
419.00 |
419.00 |
417.00 |
417.00 |
0.4K |
| 10:50 |
418.00 |
418.00 |
417.00 |
418.00 |
2.7K |
| 11:15 |
418.00 |
418.00 |
418.00 |
418.00 |
0.1K |
| 11:25 |
418.00 |
419.00 |
418.00 |
419.00 |
0.3K |
| 11:30 |
417.00 |
417.00 |
417.00 |
417.00 |
0.4K |
| 12:30 |
417.00 |
419.00 |
417.00 |
419.00 |
1.9K |
| 12:45 |
419.00 |
419.00 |
419.00 |
419.00 |
0.2K |
| 12:50 |
419.00 |
420.00 |
419.00 |
420.00 |
3.6K |
| 13:00 |
419.00 |
419.00 |
419.00 |
419.00 |
0.3K |
| 13:10 |
419.00 |
419.00 |
419.00 |
419.00 |
0.2K |
| 13:25 |
419.00 |
419.00 |
419.00 |
419.00 |
0.2K |
| 13:45 |
419.00 |
419.00 |
419.00 |
419.00 |
0.2K |
| 13:55 |
420.00 |
421.00 |
420.00 |
421.00 |
4.8K |
| 14:10 |
420.00 |
420.00 |
420.00 |
420.00 |
0.1K |
| 14:15 |
420.00 |
420.00 |
418.00 |
418.00 |
4.6K |
| 14:30 |
418.00 |
418.00 |
418.00 |
418.00 |
1.0K |
| 14:50 |
418.00 |
418.00 |
418.00 |
418.00 |
0.4K |
| 14:55 |
418.00 |
419.00 |
418.00 |
419.00 |
0.2K |
| 15:20 |
419.00 |
419.00 |
419.00 |
419.00 |
0.3K |
| 15:30 |
419.00 |
419.00 |
419.00 |
419.00 |
16.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
419.00 |
420.00 |
415.00 |
415.00 |
0.0M |
| 2025-09-26 |
416.00 |
421.00 |
416.00 |
419.00 |
0.0M |
| 2025-09-25 |
419.00 |
419.00 |
416.00 |
416.00 |
0.0M |
| 2025-09-24 |
420.00 |
421.00 |
417.00 |
418.00 |
0.0M |
| 2025-09-22 |
419.00 |
423.00 |
417.00 |
420.00 |
0.0M |
| 2025-09-19 |
422.00 |
423.00 |
418.00 |
419.00 |
0.0M |
| 2025-09-18 |
423.00 |
423.00 |
418.00 |
422.00 |
0.0M |
| 2025-09-17 |
423.00 |
423.00 |
418.00 |
422.00 |
0.0M |
| 2025-09-16 |
420.00 |
423.00 |
419.00 |
423.00 |
0.0M |
| 2025-09-12 |
423.00 |
423.00 |
420.00 |
420.00 |
0.0M |
| 2025-09-11 |
427.00 |
428.00 |
423.00 |
424.00 |
0.0M |
| 2025-09-10 |
425.00 |
428.00 |
425.00 |
427.00 |
0.0M |
| 2025-09-09 |
423.00 |
429.00 |
422.00 |
425.00 |
0.0M |
| 2025-09-08 |
427.00 |
427.00 |
422.00 |
422.00 |
0.0M |
| 2025-09-05 |
417.00 |
429.00 |
417.00 |
422.00 |
0.1M |
| 2025-09-04 |
415.00 |
421.00 |
412.00 |
419.00 |
0.1M |
| 2025-09-03 |
416.00 |
420.00 |
415.00 |
415.00 |
0.0M |
| 2025-09-02 |
418.00 |
420.00 |
415.00 |
417.00 |
0.0M |
| 2025-09-01 |
415.00 |
419.00 |
415.00 |
417.00 |
0.1M |
| 2025-08-29 |
420.00 |
422.00 |
418.00 |
419.00 |
0.0M |
| 2025-08-28 |
421.00 |
423.00 |
420.00 |
420.00 |
0.0M |
| 2025-08-27 |
426.00 |
427.00 |
421.00 |
421.00 |
0.0M |
| 2025-08-26 |
430.00 |
432.00 |
426.00 |
426.00 |
0.0M |
| 2025-08-25 |
424.00 |
432.00 |
424.00 |
427.00 |
0.1M |
| 2025-08-22 |
425.00 |
431.00 |
421.00 |
424.00 |
0.1M |
| 2025-08-21 |
426.00 |
427.00 |
421.00 |
425.00 |
0.0M |
| 2025-08-20 |
430.00 |
430.00 |
422.00 |
422.00 |
0.0M |
| 2025-08-19 |
424.00 |
427.00 |
421.00 |
427.00 |
0.0M |
| 2025-08-18 |
418.00 |
425.00 |
417.00 |
423.00 |
0.1M |
| 2025-08-15 |
421.00 |
426.00 |
414.00 |
415.00 |
0.1M |
| 2025-08-14 |
435.00 |
442.00 |
432.00 |
436.00 |
0.1M |
| 2025-08-13 |
435.00 |
436.00 |
432.00 |
436.00 |
0.0M |
| 2025-08-12 |
435.00 |
439.00 |
434.00 |
435.00 |
0.1M |
| 2025-08-08 |
436.00 |
439.00 |
433.00 |
434.00 |
0.0M |
| 2025-08-07 |
437.00 |
437.00 |
432.00 |
436.00 |
0.0M |
| 2025-08-06 |
432.00 |
437.00 |
431.00 |
437.00 |
0.0M |
| 2025-08-05 |
430.00 |
434.00 |
428.00 |
432.00 |
0.0M |
| 2025-08-04 |
430.00 |
431.00 |
428.00 |
428.00 |
0.0M |
| 2025-08-01 |
429.00 |
434.00 |
428.00 |
432.00 |
0.0M |
| 2025-07-31 |
427.00 |
430.00 |
426.00 |
429.00 |
0.0M |
| 2025-07-30 |
420.00 |
426.00 |
420.00 |
424.00 |
0.1M |
| 2025-07-29 |
418.00 |
420.00 |
417.00 |
419.00 |
0.0M |
| 2025-07-28 |
420.00 |
420.00 |
410.00 |
418.00 |
0.0M |
| 2025-07-25 |
413.00 |
420.00 |
413.00 |
419.00 |
0.0M |
| 2025-07-24 |
420.00 |
420.00 |
415.00 |
417.00 |
0.0M |
| 2025-07-23 |
419.00 |
420.00 |
413.00 |
417.00 |
0.0M |
| 2025-07-22 |
420.00 |
420.00 |
415.00 |
418.00 |
0.0M |
| 2025-07-18 |
417.00 |
420.00 |
416.00 |
420.00 |
0.0M |
| 2025-07-17 |
418.00 |
420.00 |
414.00 |
420.00 |
0.0M |
| 2025-07-16 |
415.00 |
416.00 |
410.00 |
414.00 |
0.0M |
| 2025-07-15 |
417.00 |
421.00 |
412.00 |
412.00 |
0.0M |
| 2025-07-14 |
415.00 |
421.00 |
414.00 |
418.00 |
0.1M |
| 2025-07-11 |
415.00 |
416.00 |
410.00 |
414.00 |
0.0M |
| 2025-07-10 |
415.00 |
415.00 |
407.00 |
410.00 |
0.0M |
| 2025-07-09 |
411.00 |
415.00 |
409.00 |
415.00 |
0.1M |
| 2025-07-08 |
408.00 |
411.00 |
405.00 |
411.00 |
0.0M |
| 2025-07-07 |
411.00 |
411.00 |
405.00 |
406.00 |
0.1M |
| 2025-07-04 |
419.00 |
419.00 |
410.00 |
412.00 |
0.0M |
| 2025-07-03 |
414.00 |
424.00 |
410.00 |
419.00 |
0.1M |
| 2025-07-02 |
403.00 |
416.00 |
403.00 |
412.00 |
0.1M |
| 2025-07-01 |
413.00 |
413.00 |
401.00 |
407.00 |
0.2M |
| 2025-06-30 |
405.00 |
405.00 |
398.00 |
402.00 |
0.0M |
| 2025-06-27 |
400.00 |
404.00 |
397.00 |
404.00 |
0.1M |
| 2025-06-26 |
409.00 |
411.00 |
405.00 |
408.00 |
0.1M |
| 2025-06-25 |
403.00 |
412.00 |
398.00 |
408.00 |
0.1M |
| 2025-06-24 |
403.00 |
405.00 |
400.00 |
400.00 |
0.0M |
| 2025-06-23 |
403.00 |
404.00 |
398.00 |
401.00 |
0.0M |
| 2025-06-20 |
408.00 |
409.00 |
403.00 |
403.00 |
0.0M |
| 2025-06-19 |
409.00 |
413.00 |
406.00 |
410.00 |
0.0M |
| 2025-06-18 |
407.00 |
416.00 |
407.00 |
410.00 |
0.0M |
| 2025-06-17 |
405.00 |
409.00 |
403.00 |
406.00 |
0.0M |
| 2025-06-16 |
400.00 |
405.00 |
400.00 |
405.00 |
0.0M |
| 2025-06-13 |
405.00 |
407.00 |
400.00 |
401.00 |
0.0M |
| 2025-06-12 |
407.00 |
408.00 |
405.00 |
406.00 |
0.0M |
| 2025-06-11 |
402.00 |
405.00 |
402.00 |
404.00 |
0.0M |
| 2025-06-10 |
404.00 |
405.00 |
401.00 |
401.00 |
0.0M |
| 2025-06-09 |
403.00 |
405.00 |
401.00 |
402.00 |
0.0M |
| 2025-06-06 |
408.00 |
408.00 |
403.00 |
403.00 |
0.0M |
| 2025-06-05 |
404.00 |
409.00 |
404.00 |
407.00 |
0.0M |
| 2025-06-04 |
403.00 |
405.00 |
402.00 |
404.00 |
0.0M |
| 2025-06-03 |
406.00 |
406.00 |
400.00 |
403.00 |
0.1M |
| 2025-06-02 |
413.00 |
413.00 |
406.00 |
406.00 |
0.0M |
| 2025-05-30 |
413.00 |
415.00 |
411.00 |
412.00 |
0.0M |
| 2025-05-29 |
415.00 |
417.00 |
413.00 |
416.00 |
0.0M |
| 2025-05-28 |
416.00 |
418.00 |
413.00 |
417.00 |
0.0M |
| 2025-05-27 |
406.00 |
415.00 |
406.00 |
415.00 |
0.0M |
| 2025-05-26 |
396.00 |
405.00 |
396.00 |
405.00 |
0.0M |
| 2025-05-23 |
398.00 |
400.00 |
395.00 |
395.00 |
0.0M |
| 2025-05-22 |
396.00 |
402.00 |
396.00 |
397.00 |
0.0M |
| 2025-05-21 |
400.00 |
400.00 |
395.00 |
396.00 |
0.0M |
| 2025-05-20 |
401.00 |
404.00 |
395.00 |
395.00 |
0.0M |
| 2025-05-19 |
410.00 |
410.00 |
397.00 |
403.00 |
0.1M |
| 2025-05-16 |
404.00 |
419.00 |
403.00 |
410.00 |
0.1M |
| 2025-05-15 |
408.00 |
417.00 |
407.00 |
412.00 |
0.1M |
| 2025-05-14 |
412.00 |
413.00 |
405.00 |
409.00 |
0.0M |
| 2025-05-13 |
418.00 |
418.00 |
411.00 |
411.00 |
0.0M |
| 2025-05-12 |
413.00 |
418.00 |
411.00 |
418.00 |
0.1M |
| 2025-05-09 |
406.00 |
411.00 |
404.00 |
410.00 |
0.0M |
| 2025-05-08 |
408.00 |
408.00 |
401.00 |
403.00 |
0.0M |
| 2025-05-07 |
401.00 |
407.00 |
400.00 |
407.00 |
0.0M |
| 2025-05-02 |
401.00 |
405.00 |
399.00 |
400.00 |
0.0M |
| 2025-05-01 |
408.00 |
409.00 |
400.00 |
403.00 |
0.0M |
| 2025-04-30 |
407.00 |
409.00 |
401.00 |
409.00 |
0.0M |
| 2025-04-28 |
414.00 |
420.00 |
399.00 |
403.00 |
0.2M |
| 2025-04-25 |
405.00 |
414.00 |
405.00 |
414.00 |
0.0M |
| 2025-04-24 |
417.00 |
418.00 |
401.00 |
404.00 |
0.1M |
| 2025-04-23 |
413.00 |
417.00 |
409.00 |
416.00 |
0.0M |
| 2025-04-22 |
407.00 |
413.00 |
406.00 |
412.00 |
0.1M |
| 2025-04-21 |
398.00 |
406.00 |
398.00 |
403.00 |
0.0M |
| 2025-04-18 |
386.00 |
399.00 |
386.00 |
398.00 |
0.1M |
| 2025-04-17 |
380.00 |
387.00 |
379.00 |
382.00 |
0.0M |
| 2025-04-16 |
382.00 |
382.00 |
377.00 |
377.00 |
0.0M |
| 2025-04-15 |
380.00 |
383.00 |
377.00 |
382.00 |
0.0M |
| 2025-04-14 |
376.00 |
380.00 |
375.00 |
375.00 |
0.0M |
| 2025-04-11 |
363.00 |
375.00 |
353.00 |
372.00 |
0.1M |
| 2025-04-10 |
381.00 |
381.00 |
367.00 |
371.00 |
0.1M |
| 2025-04-09 |
356.00 |
357.00 |
344.00 |
349.00 |
0.2M |
| 2025-04-08 |
349.00 |
366.00 |
349.00 |
364.00 |
0.2M |
| 2025-04-07 |
355.00 |
369.00 |
341.00 |
341.00 |
0.2M |
| 2025-04-04 |
401.00 |
403.00 |
383.00 |
393.00 |
0.1M |
| 2025-04-03 |
411.00 |
415.00 |
406.00 |
412.00 |
0.1M |
| 2025-04-02 |
418.00 |
421.00 |
414.00 |
418.00 |
0.1M |
| 2025-04-01 |
425.00 |
425.00 |
419.00 |
419.00 |
0.0M |
| 2025-03-31 |
437.00 |
437.00 |
420.00 |
423.00 |
0.1M |
| 2025-03-28 |
439.00 |
439.00 |
432.00 |
437.00 |
0.0M |
| 2025-03-27 |
435.00 |
439.00 |
433.00 |
439.00 |
0.0M |
| 2025-03-26 |
430.00 |
438.00 |
429.00 |
437.00 |
0.1M |
| 2025-03-25 |
429.00 |
432.00 |
427.00 |
432.00 |
0.0M |
| 2025-03-24 |
426.00 |
429.00 |
425.00 |
429.00 |
0.0M |
| 2025-03-21 |
437.00 |
437.00 |
425.00 |
429.00 |
0.1M |
| 2025-03-19 |
434.00 |
438.00 |
432.00 |
437.00 |
0.0M |
| 2025-03-18 |
433.00 |
434.00 |
430.00 |
434.00 |
0.0M |
| 2025-03-17 |
431.00 |
433.00 |
426.00 |
430.00 |
0.0M |
| 2025-03-14 |
421.00 |
431.00 |
421.00 |
430.00 |
0.0M |
| 2025-03-13 |
424.00 |
426.00 |
421.00 |
423.00 |
0.0M |
| 2025-03-12 |
417.00 |
425.00 |
417.00 |
425.00 |
0.0M |
| 2025-03-11 |
415.00 |
420.00 |
411.00 |
417.00 |
0.0M |
| 2025-03-10 |
422.00 |
423.00 |
416.00 |
417.00 |
0.0M |
| 2025-03-07 |
428.00 |
428.00 |
422.00 |
424.00 |
0.0M |
| 2025-03-06 |
435.00 |
436.00 |
427.00 |
433.00 |
0.0M |
| 2025-03-05 |
425.00 |
440.00 |
424.00 |
432.00 |
0.2M |
| 2025-03-04 |
420.00 |
426.00 |
418.00 |
425.00 |
0.1M |
| 2025-03-03 |
411.00 |
420.00 |
411.00 |
420.00 |
0.1M |
| 2025-02-28 |
410.00 |
413.00 |
403.00 |
404.00 |
0.1M |
| 2025-02-27 |
416.00 |
418.00 |
415.00 |
416.00 |
0.0M |
| 2025-02-26 |
413.00 |
420.00 |
412.00 |
418.00 |
0.1M |
| 2025-02-25 |
413.00 |
419.00 |
413.00 |
413.00 |
0.1M |
| 2025-02-21 |
412.00 |
419.00 |
411.00 |
413.00 |
0.1M |
| 2025-02-20 |
419.00 |
422.00 |
414.00 |
415.00 |
0.1M |
| 2025-02-19 |
411.00 |
423.00 |
411.00 |
422.00 |
0.1M |
| 2025-02-18 |
414.00 |
417.00 |
411.00 |
415.00 |
0.1M |
| 2025-02-17 |
411.00 |
423.00 |
411.00 |
416.00 |
0.1M |
| 2025-02-14 |
400.00 |
403.00 |
397.00 |
399.00 |
0.0M |
| 2025-02-13 |
403.00 |
407.00 |
400.00 |
403.00 |
0.1M |
| 2025-02-12 |
400.00 |
401.00 |
394.00 |
396.00 |
0.1M |
| 2025-02-10 |
393.00 |
399.00 |
392.00 |
399.00 |
0.1M |
| 2025-02-07 |
388.00 |
396.00 |
386.00 |
393.00 |
0.1M |
| 2025-02-06 |
386.00 |
389.00 |
385.00 |
389.00 |
0.0M |
| 2025-02-05 |
379.00 |
389.00 |
379.00 |
385.00 |
0.1M |
| 2025-02-04 |
375.00 |
380.00 |
375.00 |
377.00 |
0.0M |
| 2025-02-03 |
380.00 |
380.00 |
372.00 |
372.00 |
0.1M |
| 2025-01-31 |
387.00 |
387.00 |
380.00 |
380.00 |
0.0M |
| 2025-01-30 |
390.00 |
391.00 |
387.00 |
387.00 |
0.0M |
| 2025-01-29 |
398.00 |
398.00 |
390.00 |
390.00 |
0.1M |
| 2025-01-28 |
386.00 |
393.00 |
386.00 |
393.00 |
0.1M |
| 2025-01-27 |
382.00 |
389.00 |
380.00 |
384.00 |
0.1M |
| 2025-01-24 |
373.00 |
381.00 |
373.00 |
379.00 |
0.1M |
| 2025-01-23 |
374.00 |
375.00 |
369.00 |
370.00 |
0.1M |
| 2025-01-22 |
371.00 |
375.00 |
371.00 |
375.00 |
0.0M |
| 2025-01-21 |
367.00 |
371.00 |
366.00 |
371.00 |
0.0M |
| 2025-01-20 |
363.00 |
367.00 |
361.00 |
366.00 |
0.1M |
| 2025-01-17 |
354.00 |
365.00 |
352.00 |
364.00 |
0.1M |
| 2025-01-16 |
360.00 |
361.00 |
355.00 |
355.00 |
0.1M |
| 2025-01-15 |
366.00 |
367.00 |
358.00 |
360.00 |
0.1M |
| 2025-01-14 |
374.00 |
375.00 |
364.00 |
365.00 |
0.1M |
| 2025-01-10 |
376.00 |
378.00 |
374.00 |
375.00 |
0.1M |
| 2025-01-09 |
382.00 |
382.00 |
374.00 |
375.00 |
0.1M |
| 2025-01-08 |
385.00 |
386.00 |
380.00 |
380.00 |
0.1M |
| 2025-01-07 |
384.00 |
386.00 |
381.00 |
385.00 |
0.1M |
| 2025-01-06 |
390.00 |
390.00 |
382.00 |
382.00 |
0.1M |