| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
940.00 |
940.00 |
930.00 |
935.00 |
1.2K |
| 09:10 |
935.00 |
940.00 |
931.00 |
937.00 |
4.2K |
| 09:15 |
931.00 |
935.00 |
931.00 |
935.00 |
3.3K |
| 09:25 |
931.00 |
935.00 |
931.00 |
931.00 |
0.1K |
| 09:30 |
935.00 |
935.00 |
935.00 |
935.00 |
0.2K |
| 09:35 |
935.00 |
935.00 |
931.00 |
935.00 |
0.2K |
| 09:40 |
935.00 |
935.00 |
931.00 |
934.00 |
0.6K |
| 09:45 |
934.00 |
935.00 |
931.00 |
935.00 |
0.6K |
| 09:50 |
935.00 |
935.00 |
933.00 |
934.00 |
0.6K |
| 09:55 |
934.00 |
934.00 |
934.00 |
934.00 |
0.2K |
| 10:00 |
934.00 |
934.00 |
934.00 |
934.00 |
0.1K |
| 10:05 |
934.00 |
934.00 |
934.00 |
934.00 |
0.1K |
| 10:10 |
934.00 |
934.00 |
934.00 |
934.00 |
0.0K |
| 10:15 |
934.00 |
934.00 |
934.00 |
934.00 |
0.1K |
| 10:20 |
935.00 |
935.00 |
931.00 |
934.00 |
2.0K |
| 10:25 |
934.00 |
934.00 |
934.00 |
934.00 |
0.0K |
| 10:30 |
931.00 |
931.00 |
931.00 |
931.00 |
0.3K |
| 10:35 |
931.00 |
931.00 |
931.00 |
931.00 |
1.4K |
| 10:40 |
934.00 |
940.00 |
934.00 |
940.00 |
2.1K |
| 10:45 |
937.00 |
939.00 |
936.00 |
939.00 |
0.9K |
| 11:10 |
936.00 |
936.00 |
936.00 |
936.00 |
0.0K |
| 11:15 |
936.00 |
936.00 |
933.00 |
933.00 |
0.2K |
| 11:20 |
935.00 |
935.00 |
935.00 |
935.00 |
0.0K |
| 11:25 |
934.00 |
934.00 |
934.00 |
934.00 |
0.0K |
| 11:30 |
936.00 |
936.00 |
936.00 |
936.00 |
0.1K |
| 11:35 |
933.00 |
936.00 |
933.00 |
936.00 |
8.7K |
| 11:40 |
936.00 |
936.00 |
936.00 |
936.00 |
0.3K |
| 11:45 |
936.00 |
939.00 |
936.00 |
939.00 |
0.7K |
| 11:50 |
933.00 |
933.00 |
933.00 |
933.00 |
0.6K |
| 11:55 |
940.00 |
940.00 |
940.00 |
940.00 |
2.5K |
| 12:00 |
933.00 |
933.00 |
933.00 |
933.00 |
1.2K |
| 12:10 |
936.00 |
936.00 |
936.00 |
936.00 |
0.0K |
| 12:15 |
936.00 |
936.00 |
933.00 |
933.00 |
1.3K |
| 12:20 |
933.00 |
933.00 |
933.00 |
933.00 |
0.5K |
| 12:25 |
936.00 |
937.00 |
936.00 |
937.00 |
0.3K |
| 12:30 |
933.00 |
933.00 |
933.00 |
933.00 |
0.5K |
| 12:35 |
933.00 |
936.00 |
933.00 |
936.00 |
0.1K |
| 12:45 |
935.00 |
935.00 |
935.00 |
935.00 |
0.0K |
| 12:50 |
936.00 |
936.00 |
936.00 |
936.00 |
0.6K |
| 13:00 |
935.00 |
935.00 |
935.00 |
935.00 |
1.3K |
| 13:05 |
934.00 |
934.00 |
933.00 |
934.00 |
1.1K |
| 13:15 |
934.00 |
937.00 |
934.00 |
934.00 |
6.6K |
| 13:20 |
936.00 |
936.00 |
936.00 |
936.00 |
0.0K |
| 13:35 |
935.00 |
936.00 |
935.00 |
936.00 |
0.8K |
| 14:05 |
934.00 |
936.00 |
934.00 |
936.00 |
0.6K |
| 14:10 |
935.00 |
935.00 |
935.00 |
935.00 |
0.0K |
| 14:15 |
934.00 |
934.00 |
934.00 |
934.00 |
0.0K |
| 14:20 |
936.00 |
936.00 |
933.00 |
933.00 |
0.9K |
| 14:25 |
935.00 |
935.00 |
935.00 |
935.00 |
0.0K |
| 14:30 |
931.00 |
931.00 |
931.00 |
931.00 |
1.5K |
| 14:35 |
932.00 |
932.00 |
932.00 |
932.00 |
0.5K |
| 14:50 |
933.00 |
933.00 |
933.00 |
933.00 |
0.1K |
| 15:00 |
933.00 |
934.00 |
932.00 |
934.00 |
0.2K |
| 15:05 |
934.00 |
934.00 |
934.00 |
934.00 |
0.0K |
| 15:15 |
932.00 |
932.00 |
931.00 |
931.00 |
3.0K |
| 15:25 |
936.00 |
936.00 |
936.00 |
936.00 |
2.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
922.00 |
939.00 |
922.00 |
931.00 |
0.3M |
| 2025-09-26 |
936.00 |
937.00 |
916.00 |
927.00 |
0.1M |
| 2025-09-25 |
940.00 |
940.00 |
930.00 |
936.00 |
0.1M |
| 2025-09-24 |
940.00 |
947.00 |
932.00 |
939.00 |
0.1M |
| 2025-09-23 |
944.00 |
951.00 |
932.00 |
939.00 |
0.4M |
| 2025-09-22 |
940.00 |
943.00 |
930.00 |
943.00 |
0.2M |
| 2025-09-19 |
945.00 |
947.00 |
931.00 |
939.00 |
0.0M |
| 2025-09-18 |
940.00 |
945.00 |
925.00 |
939.00 |
0.1M |
| 2025-09-17 |
936.00 |
936.00 |
922.00 |
929.00 |
0.1M |
| 2025-09-16 |
929.00 |
942.00 |
928.00 |
936.00 |
0.1M |
| 2025-09-15 |
958.00 |
958.00 |
935.00 |
936.00 |
0.2M |
| 2025-09-12 |
948.00 |
958.00 |
944.00 |
951.00 |
0.1M |
| 2025-09-11 |
949.00 |
958.00 |
942.00 |
950.00 |
0.2M |
| 2025-09-10 |
940.00 |
954.00 |
936.00 |
942.00 |
0.1M |
| 2025-09-09 |
925.00 |
943.00 |
925.00 |
940.00 |
0.1M |
| 2025-09-08 |
947.00 |
949.00 |
930.00 |
935.00 |
0.2M |
| 2025-09-05 |
945.00 |
960.00 |
932.00 |
941.00 |
0.1M |
| 2025-09-04 |
940.00 |
946.00 |
888.00 |
945.00 |
0.3M |
| 2025-09-03 |
938.00 |
938.00 |
918.00 |
934.00 |
0.1M |
| 2025-09-02 |
942.00 |
949.00 |
922.00 |
930.00 |
0.1M |
| 2025-09-01 |
964.00 |
964.00 |
935.00 |
942.00 |
0.1M |
| 2025-08-29 |
960.00 |
968.00 |
949.00 |
958.00 |
0.2M |
| 2025-08-28 |
956.00 |
979.00 |
942.00 |
957.00 |
0.2M |
| 2025-08-27 |
949.00 |
968.00 |
939.00 |
950.00 |
0.2M |
| 2025-08-26 |
965.00 |
970.00 |
945.00 |
954.00 |
0.3M |
| 2025-08-25 |
930.00 |
978.00 |
930.00 |
965.00 |
1.0M |
| 2025-08-22 |
923.00 |
930.00 |
918.00 |
926.00 |
0.1M |
| 2025-08-21 |
923.00 |
935.00 |
923.00 |
924.00 |
0.1M |
| 2025-08-20 |
921.00 |
930.00 |
914.00 |
927.00 |
0.2M |
| 2025-08-19 |
926.00 |
951.00 |
910.00 |
930.00 |
0.5M |
| 2025-08-18 |
884.00 |
940.00 |
883.00 |
928.00 |
0.7M |
| 2025-08-14 |
877.00 |
884.00 |
861.00 |
870.00 |
0.1M |
| 2025-08-13 |
881.00 |
885.00 |
870.00 |
877.00 |
0.1M |
| 2025-08-12 |
886.00 |
890.00 |
877.00 |
881.00 |
0.1M |
| 2025-08-11 |
900.00 |
900.00 |
881.00 |
886.00 |
0.1M |
| 2025-08-08 |
900.00 |
900.00 |
885.00 |
893.00 |
0.0M |
| 2025-08-07 |
912.00 |
912.00 |
887.00 |
896.00 |
0.1M |
| 2025-08-06 |
885.00 |
898.00 |
877.00 |
891.00 |
0.1M |
| 2025-08-05 |
889.00 |
896.00 |
877.00 |
883.00 |
0.0M |
| 2025-08-04 |
879.00 |
885.00 |
871.00 |
880.00 |
0.1M |
| 2025-08-01 |
903.00 |
903.00 |
863.00 |
879.00 |
0.2M |
| 2025-07-31 |
898.00 |
906.00 |
891.00 |
903.00 |
0.1M |
| 2025-07-30 |
905.00 |
908.00 |
894.00 |
898.00 |
0.0M |
| 2025-07-29 |
896.00 |
902.00 |
886.00 |
897.00 |
0.1M |
| 2025-07-28 |
909.00 |
911.00 |
889.00 |
896.00 |
0.2M |
| 2025-07-25 |
922.00 |
922.00 |
899.00 |
909.00 |
0.1M |
| 2025-07-24 |
919.00 |
929.00 |
900.00 |
900.00 |
0.2M |
| 2025-07-23 |
921.00 |
932.00 |
911.00 |
917.00 |
0.1M |
| 2025-07-22 |
947.00 |
953.00 |
920.00 |
934.00 |
0.2M |
| 2025-07-21 |
954.00 |
959.00 |
940.00 |
953.00 |
0.1M |
| 2025-07-18 |
961.00 |
967.00 |
932.00 |
954.00 |
0.2M |
| 2025-07-17 |
954.00 |
967.00 |
947.00 |
961.00 |
0.1M |
| 2025-07-16 |
968.00 |
983.00 |
946.00 |
963.00 |
0.3M |
| 2025-07-15 |
930.00 |
979.00 |
930.00 |
968.00 |
0.7M |
| 2025-07-14 |
921.00 |
939.00 |
919.00 |
934.00 |
0.2M |
| 2025-07-11 |
923.00 |
930.00 |
917.00 |
928.00 |
0.1M |
| 2025-07-10 |
916.00 |
930.00 |
910.00 |
925.00 |
0.3M |
| 2025-07-09 |
906.00 |
916.00 |
901.00 |
912.00 |
0.1M |
| 2025-07-08 |
905.00 |
917.00 |
897.00 |
906.00 |
0.1M |
| 2025-07-07 |
911.00 |
911.00 |
898.00 |
905.00 |
0.1M |
| 2025-07-04 |
909.00 |
919.00 |
898.00 |
911.00 |
0.1M |
| 2025-07-03 |
928.00 |
928.00 |
903.00 |
909.00 |
0.1M |
| 2025-07-02 |
927.00 |
927.00 |
893.00 |
903.00 |
0.2M |
| 2025-07-01 |
926.00 |
926.00 |
900.00 |
906.00 |
0.4M |
| 2025-06-30 |
910.00 |
910.00 |
894.00 |
902.00 |
0.1M |
| 2025-06-27 |
918.00 |
918.00 |
891.00 |
901.00 |
0.1M |
| 2025-06-26 |
930.00 |
930.00 |
900.00 |
908.00 |
0.2M |
| 2025-06-25 |
905.00 |
920.00 |
893.00 |
913.00 |
0.5M |
| 2025-06-24 |
890.00 |
902.00 |
890.00 |
900.00 |
0.2M |
| 2025-06-23 |
890.00 |
899.00 |
877.00 |
889.00 |
0.3M |
| 2025-06-20 |
894.00 |
903.00 |
880.00 |
895.00 |
0.2M |
| 2025-06-19 |
907.00 |
915.00 |
892.00 |
893.00 |
0.2M |
| 2025-06-18 |
910.00 |
920.00 |
900.00 |
907.00 |
0.2M |
| 2025-06-17 |
911.00 |
930.00 |
904.00 |
910.00 |
0.1M |
| 2025-06-16 |
911.00 |
917.00 |
899.00 |
911.00 |
0.1M |
| 2025-06-13 |
913.00 |
924.00 |
888.00 |
905.00 |
0.2M |
| 2025-06-12 |
920.00 |
927.00 |
916.00 |
919.00 |
0.1M |
| 2025-06-11 |
921.00 |
930.00 |
906.00 |
920.00 |
0.1M |
| 2025-06-10 |
932.00 |
933.00 |
861.00 |
920.00 |
0.3M |
| 2025-06-09 |
920.00 |
932.00 |
916.00 |
927.00 |
0.2M |
| 2025-06-05 |
894.00 |
915.00 |
892.00 |
914.00 |
0.4M |
| 2025-06-04 |
870.00 |
897.00 |
870.00 |
893.00 |
0.3M |
| 2025-06-02 |
874.00 |
882.00 |
867.00 |
868.00 |
0.1M |
| 2025-05-30 |
843.00 |
878.00 |
843.00 |
874.00 |
0.3M |
| 2025-05-29 |
848.00 |
862.00 |
848.00 |
857.00 |
0.3M |
| 2025-05-28 |
850.00 |
851.00 |
839.00 |
848.00 |
0.2M |
| 2025-05-27 |
847.00 |
854.00 |
842.00 |
843.00 |
0.1M |
| 2025-05-26 |
846.00 |
855.00 |
842.00 |
847.00 |
0.1M |
| 2025-05-23 |
845.00 |
852.00 |
843.00 |
849.00 |
0.1M |
| 2025-05-22 |
846.00 |
848.00 |
838.00 |
845.00 |
0.1M |
| 2025-05-21 |
850.00 |
852.00 |
846.00 |
850.00 |
0.1M |
| 2025-05-20 |
851.00 |
851.00 |
839.00 |
847.00 |
0.0M |
| 2025-05-19 |
851.00 |
852.00 |
841.00 |
843.00 |
0.1M |
| 2025-05-16 |
851.00 |
854.00 |
839.00 |
851.00 |
0.1M |
| 2025-05-15 |
851.00 |
857.00 |
840.00 |
846.00 |
0.1M |
| 2025-05-14 |
855.00 |
860.00 |
844.00 |
844.00 |
0.1M |
| 2025-05-13 |
858.00 |
868.00 |
849.00 |
852.00 |
0.1M |
| 2025-05-12 |
832.00 |
858.00 |
831.00 |
858.00 |
0.2M |
| 2025-05-09 |
847.00 |
848.00 |
829.00 |
832.00 |
0.2M |
| 2025-05-08 |
849.00 |
856.00 |
840.00 |
843.00 |
0.1M |
| 2025-05-07 |
850.00 |
851.00 |
839.00 |
849.00 |
0.1M |
| 2025-05-02 |
844.00 |
855.00 |
825.00 |
845.00 |
0.1M |
| 2025-04-30 |
860.00 |
869.00 |
840.00 |
846.00 |
0.3M |
| 2025-04-29 |
858.00 |
869.00 |
851.00 |
859.00 |
0.2M |
| 2025-04-28 |
869.00 |
872.00 |
842.00 |
858.00 |
0.2M |
| 2025-04-25 |
874.00 |
874.00 |
867.00 |
869.00 |
0.1M |
| 2025-04-24 |
870.00 |
873.00 |
864.00 |
870.00 |
0.1M |
| 2025-04-23 |
864.00 |
870.00 |
862.00 |
866.00 |
0.1M |
| 2025-04-22 |
868.00 |
873.00 |
860.00 |
863.00 |
0.1M |
| 2025-04-21 |
875.00 |
885.00 |
860.00 |
868.00 |
0.1M |
| 2025-04-18 |
858.00 |
881.00 |
849.00 |
875.00 |
0.2M |
| 2025-04-17 |
868.00 |
870.00 |
849.00 |
858.00 |
0.1M |
| 2025-04-16 |
871.00 |
874.00 |
858.00 |
866.00 |
0.1M |
| 2025-04-15 |
857.00 |
875.00 |
851.00 |
871.00 |
0.1M |
| 2025-04-14 |
840.00 |
876.00 |
832.00 |
867.00 |
0.2M |
| 2025-04-11 |
840.00 |
852.00 |
833.00 |
847.00 |
0.2M |
| 2025-04-10 |
827.00 |
854.00 |
792.00 |
844.00 |
0.4M |
| 2025-04-09 |
849.00 |
858.00 |
827.00 |
833.00 |
0.2M |
| 2025-04-08 |
870.00 |
900.00 |
833.00 |
849.00 |
0.8M |
| 2025-04-07 |
804.00 |
854.00 |
804.00 |
848.00 |
0.6M |
| 2025-04-04 |
790.00 |
812.00 |
790.00 |
810.00 |
0.2M |
| 2025-04-03 |
796.00 |
820.00 |
780.00 |
790.00 |
0.1M |
| 2025-04-02 |
793.00 |
798.00 |
782.00 |
789.00 |
0.0M |
| 2025-04-01 |
807.00 |
807.00 |
780.00 |
791.00 |
0.0M |
| 2025-03-31 |
808.00 |
808.00 |
775.00 |
782.00 |
0.1M |
| 2025-03-28 |
797.00 |
797.00 |
777.00 |
785.00 |
0.0M |
| 2025-03-27 |
788.00 |
810.00 |
780.00 |
789.00 |
0.0M |
| 2025-03-26 |
782.00 |
820.00 |
782.00 |
788.00 |
0.1M |
| 2025-03-25 |
775.00 |
788.00 |
775.00 |
776.00 |
0.0M |
| 2025-03-24 |
752.00 |
800.00 |
752.00 |
781.00 |
0.2M |
| 2025-03-21 |
782.00 |
782.00 |
768.00 |
776.00 |
0.0M |
| 2025-03-20 |
782.00 |
793.00 |
779.00 |
784.00 |
0.1M |
| 2025-03-19 |
783.00 |
786.00 |
778.00 |
785.00 |
0.1M |
| 2025-03-18 |
782.00 |
790.00 |
780.00 |
783.00 |
0.0M |
| 2025-03-17 |
786.00 |
792.00 |
782.00 |
785.00 |
0.1M |
| 2025-03-14 |
800.00 |
800.00 |
783.00 |
786.00 |
0.0M |
| 2025-03-13 |
779.00 |
795.00 |
778.00 |
791.00 |
0.1M |
| 2025-03-12 |
779.00 |
788.00 |
770.00 |
783.00 |
0.0M |
| 2025-03-11 |
791.00 |
791.00 |
771.00 |
781.00 |
0.1M |
| 2025-03-10 |
797.00 |
798.00 |
789.00 |
791.00 |
0.1M |
| 2025-03-07 |
795.00 |
800.00 |
791.00 |
797.00 |
0.0M |
| 2025-03-06 |
800.00 |
803.00 |
791.00 |
795.00 |
0.1M |
| 2025-03-05 |
789.00 |
820.00 |
788.00 |
801.00 |
0.0M |
| 2025-03-04 |
791.00 |
800.00 |
788.00 |
797.00 |
0.0M |
| 2025-02-28 |
806.00 |
806.00 |
795.00 |
798.00 |
0.0M |
| 2025-02-27 |
807.00 |
807.00 |
800.00 |
806.00 |
0.0M |
| 2025-02-26 |
808.00 |
808.00 |
799.00 |
803.00 |
0.1M |
| 2025-02-25 |
801.00 |
807.00 |
797.00 |
802.00 |
0.1M |
| 2025-02-24 |
804.00 |
806.00 |
795.00 |
803.00 |
0.1M |
| 2025-02-21 |
813.00 |
813.00 |
800.00 |
804.00 |
0.0M |
| 2025-02-20 |
792.00 |
803.00 |
786.00 |
801.00 |
0.1M |
| 2025-02-19 |
804.00 |
806.00 |
790.00 |
800.00 |
0.1M |
| 2025-02-18 |
808.00 |
808.00 |
794.00 |
799.00 |
0.0M |
| 2025-02-17 |
801.00 |
804.00 |
791.00 |
798.00 |
0.1M |
| 2025-02-14 |
790.00 |
802.00 |
790.00 |
799.00 |
0.1M |
| 2025-02-13 |
798.00 |
806.00 |
787.00 |
788.00 |
0.1M |
| 2025-02-12 |
796.00 |
803.00 |
790.00 |
799.00 |
0.0M |
| 2025-02-11 |
809.00 |
809.00 |
789.00 |
800.00 |
0.0M |
| 2025-02-10 |
804.00 |
805.00 |
788.00 |
792.00 |
0.0M |
| 2025-02-07 |
790.00 |
809.00 |
787.00 |
802.00 |
0.0M |
| 2025-02-06 |
783.00 |
814.00 |
782.00 |
796.00 |
0.1M |
| 2025-02-05 |
793.00 |
800.00 |
789.00 |
790.00 |
0.1M |
| 2025-02-04 |
791.00 |
804.00 |
789.00 |
800.00 |
0.0M |
| 2025-02-03 |
783.00 |
788.00 |
761.00 |
787.00 |
0.1M |
| 2025-01-31 |
792.00 |
806.00 |
789.00 |
790.00 |
0.1M |
| 2025-01-24 |
796.00 |
796.00 |
779.00 |
792.00 |
0.1M |
| 2025-01-23 |
796.00 |
796.00 |
780.00 |
786.00 |
0.1M |
| 2025-01-22 |
812.00 |
814.00 |
748.00 |
786.00 |
0.4M |
| 2025-01-21 |
812.00 |
820.00 |
800.00 |
800.00 |
0.1M |
| 2025-01-20 |
821.00 |
822.00 |
812.00 |
812.00 |
0.0M |
| 2025-01-17 |
818.00 |
828.00 |
815.00 |
821.00 |
0.1M |
| 2025-01-16 |
821.00 |
830.00 |
815.00 |
820.00 |
0.1M |
| 2025-01-15 |
823.00 |
826.00 |
816.00 |
821.00 |
0.0M |
| 2025-01-14 |
822.00 |
830.00 |
816.00 |
822.00 |
0.1M |
| 2025-01-13 |
832.00 |
833.00 |
819.00 |
826.00 |
0.0M |
| 2025-01-10 |
831.00 |
845.00 |
827.00 |
832.00 |
0.0M |
| 2025-01-09 |
849.00 |
849.00 |
822.00 |
834.00 |
0.1M |
| 2025-01-08 |
860.00 |
860.00 |
838.00 |
846.00 |
0.0M |
| 2025-01-07 |
855.00 |
860.00 |
843.00 |
854.00 |
0.0M |
| 2025-01-06 |
855.00 |
865.00 |
836.00 |
856.00 |
0.1M |
| 2025-01-03 |
864.00 |
871.00 |
844.00 |
856.00 |
0.1M |
| 2025-01-02 |
874.00 |
875.00 |
845.00 |
851.00 |
0.1M |