| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
408.00 |
411.00 |
405.00 |
405.00 |
0.3K |
| 09:05 |
405.00 |
405.00 |
402.00 |
402.00 |
8.3K |
| 09:10 |
402.00 |
402.00 |
401.00 |
401.00 |
9.9K |
| 09:15 |
403.00 |
403.00 |
401.00 |
403.00 |
3.4K |
| 09:20 |
403.00 |
403.00 |
403.00 |
403.00 |
0.0K |
| 09:25 |
405.00 |
405.00 |
403.00 |
405.00 |
0.5K |
| 09:30 |
405.00 |
405.00 |
404.00 |
405.00 |
0.1K |
| 09:35 |
405.00 |
409.00 |
405.00 |
407.00 |
0.7K |
| 09:40 |
407.00 |
407.00 |
405.00 |
405.00 |
10.0K |
| 09:45 |
405.00 |
405.00 |
405.00 |
405.00 |
1.4K |
| 10:00 |
405.00 |
405.00 |
405.00 |
405.00 |
3.0K |
| 10:05 |
405.00 |
405.00 |
405.00 |
405.00 |
0.0K |
| 10:10 |
403.00 |
404.00 |
402.00 |
404.00 |
5.4K |
| 10:15 |
403.00 |
404.00 |
402.00 |
402.00 |
5.2K |
| 10:20 |
404.00 |
404.00 |
404.00 |
404.00 |
0.0K |
| 10:30 |
404.00 |
404.00 |
404.00 |
404.00 |
0.9K |
| 10:35 |
404.00 |
404.00 |
404.00 |
404.00 |
0.0K |
| 10:40 |
403.00 |
403.00 |
403.00 |
403.00 |
1.0K |
| 10:45 |
401.00 |
401.00 |
401.00 |
401.00 |
7.0K |
| 10:50 |
401.00 |
401.00 |
401.00 |
401.00 |
0.1K |
| 10:55 |
401.00 |
401.00 |
400.00 |
401.00 |
4.9K |
| 11:00 |
401.00 |
401.00 |
400.00 |
401.00 |
1.8K |
| 11:10 |
401.00 |
401.00 |
401.00 |
401.00 |
0.1K |
| 11:15 |
401.00 |
401.00 |
401.00 |
401.00 |
2.0K |
| 11:20 |
401.00 |
401.00 |
401.00 |
401.00 |
0.0K |
| 11:25 |
401.00 |
401.00 |
401.00 |
401.00 |
0.1K |
| 11:30 |
401.00 |
401.00 |
401.00 |
401.00 |
0.0K |
| 11:35 |
401.00 |
401.00 |
401.00 |
401.00 |
0.2K |
| 11:40 |
401.00 |
403.00 |
401.00 |
403.00 |
4.6K |
| 11:50 |
403.00 |
403.00 |
403.00 |
403.00 |
0.1K |
| 11:55 |
403.00 |
404.00 |
403.00 |
404.00 |
3.0K |
| 12:00 |
404.00 |
404.00 |
404.00 |
404.00 |
5.9K |
| 12:05 |
405.00 |
405.00 |
405.00 |
405.00 |
6.9K |
| 12:10 |
405.00 |
405.00 |
405.00 |
405.00 |
1.0K |
| 12:15 |
404.00 |
405.00 |
404.00 |
404.00 |
0.2K |
| 12:20 |
404.00 |
404.00 |
404.00 |
404.00 |
0.0K |
| 12:25 |
404.00 |
404.00 |
400.00 |
402.00 |
13.4K |
| 12:35 |
402.00 |
402.00 |
402.00 |
402.00 |
0.0K |
| 12:40 |
402.00 |
403.00 |
402.00 |
403.00 |
0.0K |
| 12:50 |
400.00 |
403.00 |
400.00 |
403.00 |
1.0K |
| 13:00 |
403.00 |
403.00 |
403.00 |
403.00 |
0.1K |
| 13:05 |
403.00 |
403.00 |
403.00 |
403.00 |
0.1K |
| 13:10 |
403.00 |
403.00 |
403.00 |
403.00 |
3.0K |
| 13:15 |
403.00 |
403.00 |
403.00 |
403.00 |
0.0K |
| 13:20 |
403.00 |
403.00 |
403.00 |
403.00 |
0.8K |
| 13:25 |
404.00 |
404.00 |
403.00 |
404.00 |
0.0K |
| 13:30 |
404.00 |
404.00 |
403.00 |
404.00 |
0.7K |
| 13:35 |
403.00 |
404.00 |
403.00 |
404.00 |
0.2K |
| 13:40 |
404.00 |
404.00 |
403.00 |
404.00 |
3.1K |
| 13:45 |
404.00 |
406.00 |
404.00 |
406.00 |
70.2K |
| 13:50 |
406.00 |
409.00 |
406.00 |
409.00 |
1.1K |
| 13:55 |
408.00 |
409.00 |
406.00 |
409.00 |
0.0K |
| 14:00 |
401.00 |
406.00 |
401.00 |
406.00 |
17.0K |
| 14:05 |
402.00 |
403.00 |
401.00 |
401.00 |
0.6K |
| 14:10 |
401.00 |
403.00 |
401.00 |
403.00 |
6.0K |
| 14:15 |
405.00 |
406.00 |
405.00 |
406.00 |
62.1K |
| 14:20 |
406.00 |
406.00 |
406.00 |
406.00 |
0.0K |
| 14:25 |
406.00 |
406.00 |
406.00 |
406.00 |
0.2K |
| 14:35 |
406.00 |
406.00 |
406.00 |
406.00 |
0.0K |
| 14:40 |
405.00 |
406.00 |
404.00 |
404.00 |
0.4K |
| 14:45 |
404.00 |
404.00 |
403.00 |
404.00 |
0.6K |
| 14:50 |
404.00 |
404.00 |
404.00 |
404.00 |
1.0K |
| 14:55 |
404.00 |
404.00 |
404.00 |
404.00 |
2.1K |
| 15:00 |
402.00 |
404.00 |
401.00 |
402.00 |
4.2K |
| 15:05 |
402.00 |
403.00 |
402.00 |
403.00 |
1.5K |
| 15:10 |
403.00 |
404.00 |
403.00 |
404.00 |
0.5K |
| 15:15 |
404.00 |
404.00 |
400.00 |
400.00 |
0.7K |
| 15:25 |
407.00 |
407.00 |
407.00 |
407.00 |
1.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
408.00 |
411.00 |
400.00 |
407.00 |
0.3M |
| 2025-09-25 |
414.00 |
414.00 |
400.00 |
408.00 |
0.3M |
| 2025-09-24 |
417.00 |
417.00 |
398.00 |
406.00 |
0.5M |
| 2025-09-23 |
411.00 |
417.00 |
395.00 |
402.00 |
0.8M |
| 2025-09-22 |
428.00 |
447.00 |
411.00 |
411.00 |
0.5M |
| 2025-09-19 |
415.00 |
439.00 |
411.00 |
428.00 |
0.7M |
| 2025-09-18 |
405.00 |
416.00 |
404.00 |
410.00 |
0.2M |
| 2025-09-17 |
408.00 |
415.00 |
401.00 |
405.00 |
0.3M |
| 2025-09-16 |
406.00 |
413.00 |
401.00 |
406.00 |
0.3M |
| 2025-09-15 |
407.00 |
411.00 |
400.00 |
405.00 |
0.2M |
| 2025-09-12 |
413.00 |
420.00 |
407.00 |
407.00 |
0.5M |
| 2025-09-11 |
426.00 |
429.00 |
413.00 |
417.00 |
0.3M |
| 2025-09-10 |
431.00 |
440.00 |
416.00 |
423.00 |
0.7M |
| 2025-09-09 |
441.00 |
446.00 |
429.00 |
434.00 |
0.3M |
| 2025-09-08 |
435.00 |
460.00 |
430.00 |
444.00 |
0.7M |
| 2025-09-05 |
459.00 |
461.00 |
438.00 |
445.00 |
0.6M |
| 2025-09-04 |
434.00 |
485.00 |
430.00 |
459.00 |
4.0M |
| 2025-09-03 |
411.00 |
486.00 |
401.00 |
433.00 |
6.4M |
| 2025-09-02 |
384.00 |
422.00 |
384.00 |
411.00 |
1.5M |
| 2025-09-01 |
391.00 |
396.00 |
356.00 |
383.00 |
2.3M |
| 2025-08-29 |
403.00 |
403.00 |
390.00 |
397.00 |
0.6M |
| 2025-08-28 |
402.00 |
409.00 |
395.00 |
399.00 |
0.5M |
| 2025-08-27 |
411.00 |
411.00 |
402.00 |
407.00 |
0.3M |
| 2025-08-26 |
402.00 |
410.00 |
401.00 |
407.00 |
0.2M |
| 2025-08-25 |
407.00 |
412.00 |
400.00 |
402.00 |
0.2M |
| 2025-08-22 |
397.00 |
406.00 |
395.00 |
403.00 |
0.3M |
| 2025-08-21 |
406.00 |
412.00 |
393.00 |
398.00 |
0.3M |
| 2025-08-20 |
420.00 |
421.00 |
396.00 |
406.00 |
0.4M |
| 2025-08-19 |
420.00 |
430.00 |
410.00 |
416.00 |
0.3M |
| 2025-08-18 |
420.00 |
433.00 |
415.00 |
420.00 |
0.4M |
| 2025-08-14 |
424.00 |
429.00 |
419.00 |
420.00 |
0.4M |
| 2025-08-13 |
434.00 |
437.00 |
420.00 |
422.00 |
0.6M |
| 2025-08-12 |
430.00 |
452.00 |
421.00 |
434.00 |
0.8M |
| 2025-08-11 |
435.00 |
435.00 |
427.00 |
430.00 |
0.2M |
| 2025-08-08 |
434.00 |
435.00 |
426.00 |
435.00 |
0.2M |
| 2025-08-07 |
427.00 |
437.00 |
427.00 |
429.00 |
0.2M |
| 2025-08-06 |
424.00 |
434.00 |
405.00 |
427.00 |
0.3M |
| 2025-08-05 |
437.00 |
440.00 |
420.00 |
422.00 |
0.3M |
| 2025-08-04 |
420.00 |
440.00 |
420.00 |
432.00 |
0.2M |
| 2025-08-01 |
429.00 |
431.00 |
420.00 |
425.00 |
0.4M |
| 2025-07-31 |
439.00 |
440.00 |
424.00 |
429.00 |
0.5M |
| 2025-07-30 |
433.00 |
455.00 |
425.00 |
439.00 |
0.5M |
| 2025-07-29 |
436.00 |
437.00 |
410.00 |
433.00 |
0.7M |
| 2025-07-28 |
446.00 |
450.00 |
434.00 |
436.00 |
0.5M |
| 2025-07-25 |
444.00 |
478.00 |
440.00 |
446.00 |
1.1M |
| 2025-07-24 |
451.00 |
453.00 |
440.00 |
444.00 |
1.2M |
| 2025-07-23 |
468.00 |
471.00 |
442.00 |
451.00 |
1.8M |
| 2025-07-22 |
486.00 |
495.00 |
463.00 |
468.00 |
1.8M |
| 2025-07-21 |
468.00 |
510.00 |
468.00 |
487.00 |
4.3M |
| 2025-07-18 |
470.00 |
502.00 |
458.00 |
466.00 |
2.2M |
| 2025-07-17 |
497.00 |
519.00 |
465.00 |
465.00 |
5.9M |
| 2025-07-16 |
510.00 |
574.00 |
471.00 |
497.00 |
41.8M |
| 2025-07-15 |
450.00 |
458.00 |
437.00 |
442.00 |
0.4M |
| 2025-07-14 |
471.00 |
476.00 |
452.00 |
454.00 |
0.3M |
| 2025-07-11 |
452.00 |
492.00 |
445.00 |
461.00 |
0.9M |
| 2025-07-10 |
451.00 |
453.00 |
437.00 |
442.00 |
0.5M |
| 2025-07-09 |
445.00 |
452.00 |
444.00 |
451.00 |
0.2M |
| 2025-07-08 |
448.00 |
455.00 |
444.00 |
450.00 |
0.2M |
| 2025-07-07 |
456.00 |
457.00 |
447.00 |
451.00 |
0.2M |
| 2025-07-04 |
462.00 |
462.00 |
451.00 |
456.00 |
0.2M |
| 2025-07-03 |
456.00 |
469.00 |
453.00 |
462.00 |
0.2M |
| 2025-07-02 |
455.00 |
467.00 |
451.00 |
456.00 |
0.1M |
| 2025-07-01 |
465.00 |
472.00 |
450.00 |
455.00 |
0.3M |
| 2025-06-30 |
463.00 |
471.00 |
458.00 |
464.00 |
0.2M |
| 2025-06-27 |
476.00 |
489.00 |
455.00 |
467.00 |
0.5M |
| 2025-06-26 |
474.00 |
502.00 |
469.00 |
477.00 |
0.6M |
| 2025-06-25 |
486.00 |
486.00 |
462.00 |
474.00 |
0.4M |
| 2025-06-24 |
462.00 |
478.00 |
450.00 |
476.00 |
0.4M |
| 2025-06-23 |
471.00 |
471.00 |
450.00 |
462.00 |
0.6M |
| 2025-06-20 |
471.00 |
483.00 |
467.00 |
471.00 |
0.2M |
| 2025-06-19 |
470.00 |
484.00 |
460.00 |
473.00 |
0.3M |
| 2025-06-18 |
482.00 |
487.00 |
455.00 |
470.00 |
0.6M |
| 2025-06-17 |
490.00 |
494.00 |
478.00 |
486.00 |
0.3M |
| 2025-06-16 |
482.00 |
498.00 |
460.00 |
489.00 |
0.4M |
| 2025-06-13 |
498.00 |
500.00 |
481.00 |
482.00 |
0.3M |
| 2025-06-12 |
498.00 |
501.00 |
490.00 |
497.00 |
0.2M |
| 2025-06-11 |
488.00 |
506.00 |
480.00 |
498.00 |
0.9M |
| 2025-06-10 |
490.00 |
503.00 |
487.00 |
488.00 |
0.4M |
| 2025-06-09 |
530.00 |
530.00 |
478.00 |
500.00 |
0.8M |
| 2025-06-05 |
496.00 |
567.00 |
496.00 |
519.00 |
4.2M |
| 2025-06-04 |
465.00 |
500.00 |
464.00 |
492.00 |
0.6M |
| 2025-06-02 |
458.00 |
475.00 |
457.00 |
465.00 |
0.2M |
| 2025-05-30 |
445.00 |
469.00 |
445.00 |
461.00 |
0.3M |
| 2025-05-29 |
450.00 |
453.00 |
432.00 |
449.00 |
0.5M |
| 2025-05-28 |
453.00 |
467.00 |
448.00 |
449.00 |
0.5M |
| 2025-05-27 |
465.00 |
482.00 |
455.00 |
459.00 |
0.4M |
| 2025-05-26 |
457.00 |
469.00 |
456.00 |
456.00 |
0.2M |
| 2025-05-23 |
465.00 |
473.00 |
452.00 |
457.00 |
0.3M |
| 2025-05-22 |
474.00 |
484.00 |
455.00 |
461.00 |
0.6M |
| 2025-05-21 |
485.00 |
490.00 |
455.00 |
468.00 |
0.4M |
| 2025-05-20 |
498.00 |
525.00 |
480.00 |
484.00 |
0.4M |
| 2025-05-19 |
468.00 |
530.00 |
462.00 |
499.00 |
1.4M |
| 2025-05-16 |
490.00 |
490.00 |
457.00 |
467.00 |
1.0M |
| 2025-05-15 |
481.00 |
496.00 |
474.00 |
494.00 |
0.3M |
| 2025-05-14 |
501.00 |
508.00 |
475.00 |
479.00 |
0.5M |
| 2025-05-13 |
516.00 |
538.00 |
498.00 |
501.00 |
0.4M |
| 2025-05-12 |
479.00 |
530.00 |
475.00 |
515.00 |
1.1M |
| 2025-05-09 |
465.00 |
474.00 |
450.00 |
474.00 |
0.3M |
| 2025-05-08 |
449.00 |
480.00 |
447.00 |
461.00 |
0.4M |
| 2025-05-07 |
474.00 |
474.00 |
444.00 |
451.00 |
0.7M |
| 2025-05-02 |
471.00 |
490.00 |
460.00 |
474.00 |
0.3M |
| 2025-04-30 |
489.00 |
498.00 |
470.00 |
478.00 |
0.6M |
| 2025-04-29 |
493.00 |
502.00 |
486.00 |
488.00 |
0.4M |
| 2025-04-28 |
505.00 |
509.00 |
488.00 |
493.00 |
0.7M |
| 2025-04-25 |
525.00 |
540.00 |
498.00 |
505.00 |
0.8M |
| 2025-04-24 |
500.00 |
544.00 |
499.00 |
525.00 |
0.6M |
| 2025-04-23 |
504.00 |
507.00 |
490.00 |
498.00 |
0.2M |
| 2025-04-22 |
500.00 |
510.00 |
493.00 |
501.00 |
0.4M |
| 2025-04-21 |
517.00 |
529.00 |
495.00 |
500.00 |
0.4M |
| 2025-04-18 |
525.00 |
531.00 |
502.00 |
517.00 |
0.2M |
| 2025-04-17 |
528.00 |
532.00 |
476.00 |
521.00 |
0.6M |
| 2025-04-16 |
550.00 |
555.00 |
524.00 |
526.00 |
0.6M |
| 2025-04-15 |
564.00 |
564.00 |
538.00 |
550.00 |
0.5M |
| 2025-04-14 |
570.00 |
570.00 |
545.00 |
553.00 |
0.5M |
| 2025-04-11 |
539.00 |
559.00 |
538.00 |
545.00 |
0.3M |
| 2025-04-10 |
558.00 |
566.00 |
535.00 |
544.00 |
0.4M |
| 2025-04-09 |
583.00 |
583.00 |
529.00 |
536.00 |
0.7M |
| 2025-04-08 |
530.00 |
580.00 |
530.00 |
573.00 |
0.7M |
| 2025-04-07 |
586.00 |
590.00 |
507.00 |
535.00 |
0.7M |
| 2025-04-04 |
598.00 |
599.00 |
542.00 |
574.00 |
0.4M |
| 2025-04-03 |
582.00 |
598.00 |
565.00 |
590.00 |
0.5M |
| 2025-04-02 |
612.00 |
616.00 |
581.00 |
582.00 |
0.6M |
| 2025-04-01 |
630.00 |
630.00 |
600.00 |
608.00 |
0.5M |
| 2025-03-31 |
636.00 |
673.00 |
603.00 |
613.00 |
1.0M |
| 2025-03-28 |
605.00 |
647.00 |
594.00 |
646.00 |
0.9M |
| 2025-03-27 |
624.00 |
643.00 |
591.00 |
604.00 |
1.0M |
| 2025-03-26 |
605.00 |
635.00 |
588.00 |
624.00 |
0.7M |
| 2025-03-25 |
593.00 |
609.00 |
582.00 |
605.00 |
0.5M |
| 2025-03-24 |
595.00 |
618.00 |
582.00 |
596.00 |
0.5M |
| 2025-03-21 |
597.00 |
640.00 |
590.00 |
596.00 |
1.4M |
| 2025-03-20 |
531.00 |
620.00 |
519.00 |
607.00 |
3.0M |
| 2025-03-19 |
512.00 |
583.00 |
512.00 |
535.00 |
1.9M |
| 2025-03-18 |
508.00 |
518.00 |
498.00 |
517.00 |
0.4M |
| 2025-03-17 |
523.00 |
523.00 |
495.00 |
508.00 |
0.5M |
| 2025-03-14 |
510.00 |
516.00 |
503.00 |
508.00 |
0.2M |
| 2025-03-13 |
502.00 |
520.00 |
502.00 |
505.00 |
0.3M |
| 2025-03-12 |
521.00 |
533.00 |
502.00 |
502.00 |
0.7M |
| 2025-03-11 |
532.00 |
541.00 |
510.00 |
521.00 |
0.6M |
| 2025-03-10 |
515.00 |
560.00 |
515.00 |
535.00 |
0.8M |
| 2025-03-07 |
515.00 |
530.00 |
492.00 |
515.00 |
1.4M |
| 2025-03-06 |
503.00 |
594.00 |
471.00 |
522.00 |
9.8M |
| 2025-03-05 |
538.00 |
538.00 |
457.00 |
481.00 |
7.8M |
| 2025-03-04 |
550.00 |
710.00 |
536.00 |
543.00 |
11.5M |
| 2025-02-28 |
610.00 |
611.00 |
540.00 |
563.00 |
2.0M |
| 2025-02-27 |
720.00 |
720.00 |
604.00 |
628.00 |
2.7M |
| 2025-02-26 |
795.00 |
814.00 |
814.00 |
814.00 |
0.0M |
| 2025-02-25 |
795.00 |
814.00 |
814.00 |
814.00 |
0.0M |
| 2025-02-24 |
795.00 |
814.00 |
814.00 |
814.00 |
0.0M |
| 2025-02-21 |
795.00 |
814.00 |
814.00 |
814.00 |
0.0M |
| 2025-02-20 |
795.00 |
814.00 |
814.00 |
814.00 |
0.0M |
| 2025-02-19 |
795.00 |
814.00 |
814.00 |
814.00 |
0.0M |
| 2025-02-18 |
795.00 |
814.00 |
814.00 |
814.00 |
0.0M |
| 2025-02-17 |
795.00 |
814.00 |
814.00 |
814.00 |
0.0M |
| 2025-02-14 |
795.00 |
814.00 |
814.00 |
814.00 |
0.0M |
| 2025-02-13 |
795.00 |
814.00 |
814.00 |
814.00 |
0.0M |
| 2025-02-12 |
795.00 |
814.00 |
814.00 |
814.00 |
0.0M |
| 2025-02-11 |
795.00 |
814.00 |
814.00 |
814.00 |
0.0M |
| 2025-02-10 |
795.00 |
814.00 |
814.00 |
814.00 |
0.0M |
| 2025-02-07 |
795.00 |
814.00 |
814.00 |
814.00 |
0.0M |
| 2025-02-06 |
795.00 |
814.00 |
814.00 |
814.00 |
0.0M |
| 2025-02-05 |
795.00 |
814.00 |
814.00 |
814.00 |
0.0M |
| 2025-02-04 |
795.00 |
814.00 |
814.00 |
814.00 |
0.0M |
| 2025-02-03 |
795.00 |
814.00 |
814.00 |
814.00 |
0.0M |
| 2025-01-31 |
795.00 |
814.00 |
814.00 |
814.00 |
0.0M |
| 2025-01-24 |
795.00 |
854.00 |
791.00 |
814.00 |
2.5M |
| 2025-01-23 |
695.00 |
799.00 |
694.00 |
785.00 |
1.9M |
| 2025-01-22 |
703.00 |
706.00 |
650.00 |
695.00 |
1.1M |
| 2025-01-21 |
765.00 |
765.00 |
672.00 |
706.00 |
2.5M |
| 2025-01-20 |
788.00 |
815.00 |
759.00 |
771.00 |
1.2M |
| 2025-01-17 |
918.00 |
918.00 |
800.00 |
807.00 |
1.3M |
| 2025-01-16 |
913.00 |
927.00 |
880.00 |
901.00 |
0.9M |
| 2025-01-15 |
906.00 |
958.00 |
862.00 |
913.00 |
2.0M |
| 2025-01-14 |
851.00 |
925.00 |
828.00 |
910.00 |
2.2M |
| 2025-01-13 |
848.00 |
874.00 |
834.00 |
852.00 |
1.0M |
| 2025-01-10 |
808.00 |
860.00 |
800.00 |
848.00 |
1.8M |
| 2025-01-09 |
816.00 |
819.00 |
796.00 |
808.00 |
0.8M |
| 2025-01-08 |
749.00 |
816.00 |
749.00 |
796.00 |
0.7M |
| 2025-01-07 |
805.00 |
821.00 |
736.00 |
776.00 |
2.0M |
| 2025-01-06 |
762.00 |
805.00 |
743.00 |
801.00 |
1.3M |
| 2025-01-03 |
730.00 |
776.00 |
715.00 |
762.00 |
1.1M |
| 2025-01-02 |
704.00 |
750.00 |
704.00 |
730.00 |
1.3M |