时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
09:00 |
904.00 |
909.00 |
904.00 |
909.00 |
18.9K |
09:05 |
907.00 |
909.00 |
907.00 |
909.00 |
3.2K |
09:10 |
909.00 |
910.00 |
909.00 |
910.00 |
1.5K |
09:15 |
909.00 |
909.00 |
904.00 |
906.00 |
4.3K |
09:20 |
906.00 |
906.00 |
900.00 |
900.00 |
5.2K |
09:25 |
900.00 |
906.00 |
900.00 |
906.00 |
0.7K |
09:30 |
905.00 |
910.00 |
905.00 |
907.00 |
2.6K |
09:35 |
908.00 |
908.00 |
907.00 |
907.00 |
0.7K |
09:40 |
907.00 |
907.00 |
907.00 |
907.00 |
0.3K |
09:45 |
907.00 |
907.00 |
907.00 |
907.00 |
0.4K |
09:50 |
904.00 |
906.00 |
904.00 |
906.00 |
3.2K |
10:10 |
905.00 |
905.00 |
904.00 |
904.00 |
0.8K |
10:35 |
905.00 |
905.00 |
905.00 |
905.00 |
0.4K |
10:40 |
905.00 |
905.00 |
905.00 |
905.00 |
0.1K |
10:45 |
905.00 |
905.00 |
902.00 |
902.00 |
1.3K |
10:55 |
903.00 |
903.00 |
903.00 |
903.00 |
0.7K |
11:00 |
901.00 |
901.00 |
901.00 |
901.00 |
5.6K |
11:15 |
902.00 |
902.00 |
902.00 |
902.00 |
0.4K |
11:20 |
902.00 |
902.00 |
902.00 |
902.00 |
0.5K |
11:25 |
901.00 |
901.00 |
900.00 |
900.00 |
2.7K |
12:30 |
901.00 |
901.00 |
901.00 |
901.00 |
5.3K |
12:35 |
900.00 |
900.00 |
900.00 |
900.00 |
0.7K |
12:40 |
900.00 |
900.00 |
900.00 |
900.00 |
3.7K |
12:45 |
900.00 |
901.00 |
900.00 |
901.00 |
2.2K |
12:50 |
901.00 |
901.00 |
901.00 |
901.00 |
2.2K |
12:55 |
901.00 |
901.00 |
901.00 |
901.00 |
0.4K |
13:05 |
900.00 |
900.00 |
900.00 |
900.00 |
1.5K |
13:10 |
900.00 |
900.00 |
900.00 |
900.00 |
0.2K |
13:15 |
900.00 |
900.00 |
900.00 |
900.00 |
0.3K |
13:20 |
900.00 |
900.00 |
900.00 |
900.00 |
0.8K |
13:25 |
900.00 |
900.00 |
900.00 |
900.00 |
0.5K |
13:35 |
900.00 |
900.00 |
900.00 |
900.00 |
1.3K |
13:40 |
900.00 |
900.00 |
900.00 |
900.00 |
0.3K |
13:45 |
901.00 |
901.00 |
901.00 |
901.00 |
0.3K |
13:50 |
903.00 |
905.00 |
903.00 |
903.00 |
1.4K |
13:55 |
902.00 |
902.00 |
902.00 |
902.00 |
1.2K |
14:00 |
902.00 |
902.00 |
902.00 |
902.00 |
0.1K |
14:05 |
907.00 |
907.00 |
904.00 |
904.00 |
2.5K |
14:10 |
904.00 |
905.00 |
904.00 |
905.00 |
1.0K |
14:15 |
905.00 |
905.00 |
905.00 |
905.00 |
1.0K |
14:20 |
905.00 |
905.00 |
905.00 |
905.00 |
0.2K |
14:30 |
905.00 |
905.00 |
904.00 |
904.00 |
0.2K |
14:35 |
904.00 |
904.00 |
903.00 |
903.00 |
1.0K |
14:40 |
903.00 |
905.00 |
903.00 |
903.00 |
1.4K |
14:45 |
902.00 |
904.00 |
902.00 |
904.00 |
1.1K |
14:50 |
902.00 |
902.00 |
902.00 |
902.00 |
0.4K |
14:55 |
901.00 |
901.00 |
901.00 |
901.00 |
0.9K |
15:00 |
901.00 |
902.00 |
901.00 |
901.00 |
0.4K |
15:10 |
899.00 |
899.00 |
899.00 |
899.00 |
2.5K |
15:15 |
900.00 |
901.00 |
900.00 |
900.00 |
0.8K |
15:20 |
900.00 |
901.00 |
899.00 |
901.00 |
2.6K |
15:30 |
900.00 |
900.00 |
900.00 |
900.00 |
4.6K |
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
2025-10-01 |
863.00 |
863.00 |
840.00 |
840.00 |
0.1M |
2025-09-30 |
888.00 |
890.00 |
869.00 |
869.00 |
0.1M |
2025-09-29 |
870.00 |
919.00 |
870.00 |
892.00 |
0.3M |
2025-09-26 |
904.00 |
910.00 |
899.00 |
900.00 |
0.1M |
2025-09-25 |
898.00 |
909.00 |
896.00 |
905.00 |
0.1M |
2025-09-24 |
907.00 |
908.00 |
893.00 |
898.00 |
0.1M |
2025-09-22 |
900.00 |
910.00 |
900.00 |
908.00 |
0.1M |
2025-09-19 |
890.00 |
903.00 |
888.00 |
898.00 |
0.1M |
2025-09-18 |
892.00 |
893.00 |
887.00 |
890.00 |
0.0M |
2025-09-17 |
892.00 |
897.00 |
886.00 |
887.00 |
0.0M |
2025-09-16 |
895.00 |
898.00 |
890.00 |
895.00 |
0.0M |
2025-09-12 |
896.00 |
899.00 |
889.00 |
894.00 |
0.1M |
2025-09-11 |
891.00 |
896.00 |
881.00 |
883.00 |
0.0M |
2025-09-10 |
897.00 |
900.00 |
891.00 |
891.00 |
0.0M |
2025-09-09 |
900.00 |
903.00 |
892.00 |
894.00 |
0.0M |
2025-09-08 |
899.00 |
907.00 |
891.00 |
892.00 |
0.1M |
2025-09-05 |
878.00 |
896.00 |
878.00 |
895.00 |
0.1M |
2025-09-04 |
877.00 |
885.00 |
874.00 |
878.00 |
0.0M |
2025-09-03 |
883.00 |
889.00 |
873.00 |
873.00 |
0.0M |
2025-09-02 |
882.00 |
887.00 |
879.00 |
883.00 |
0.0M |
2025-09-01 |
887.00 |
892.00 |
877.00 |
881.00 |
0.1M |
2025-08-29 |
868.00 |
894.00 |
867.00 |
888.00 |
0.1M |
2025-08-28 |
856.00 |
868.00 |
856.00 |
862.00 |
0.0M |
2025-08-27 |
862.00 |
862.00 |
855.00 |
855.00 |
0.0M |
2025-08-26 |
875.00 |
876.00 |
860.00 |
865.00 |
0.1M |
2025-08-25 |
867.00 |
874.00 |
864.00 |
872.00 |
0.1M |
2025-08-22 |
859.00 |
864.00 |
858.00 |
860.00 |
0.0M |
2025-08-21 |
866.00 |
866.00 |
858.00 |
859.00 |
0.0M |
2025-08-20 |
865.00 |
865.00 |
857.00 |
865.00 |
0.1M |
2025-08-19 |
865.00 |
866.00 |
858.00 |
863.00 |
0.0M |
2025-08-18 |
855.00 |
867.00 |
854.00 |
865.00 |
0.1M |
2025-08-15 |
855.00 |
855.00 |
846.00 |
853.00 |
0.0M |
2025-08-14 |
835.00 |
856.00 |
833.00 |
850.00 |
0.1M |
2025-08-13 |
838.00 |
841.00 |
836.00 |
837.00 |
0.1M |
2025-08-12 |
840.00 |
850.00 |
837.00 |
837.00 |
0.1M |
2025-08-08 |
835.00 |
842.00 |
832.00 |
840.00 |
0.1M |
2025-08-07 |
825.00 |
826.00 |
820.00 |
820.00 |
0.0M |
2025-08-06 |
821.00 |
830.00 |
819.00 |
821.00 |
0.1M |
2025-08-05 |
831.00 |
843.00 |
821.00 |
821.00 |
0.2M |
2025-08-04 |
780.00 |
875.00 |
778.00 |
837.00 |
0.7M |
2025-08-01 |
781.00 |
787.00 |
777.00 |
787.00 |
0.0M |
2025-07-31 |
782.00 |
782.00 |
776.00 |
778.00 |
0.0M |
2025-07-30 |
777.00 |
779.00 |
774.00 |
777.00 |
0.0M |
2025-07-29 |
780.00 |
780.00 |
773.00 |
775.00 |
0.0M |
2025-07-28 |
765.00 |
779.00 |
765.00 |
779.00 |
0.0M |
2025-07-25 |
762.00 |
768.00 |
760.00 |
762.00 |
0.0M |
2025-07-24 |
760.00 |
767.00 |
757.00 |
762.00 |
0.0M |
2025-07-23 |
759.00 |
765.00 |
755.00 |
760.00 |
0.0M |
2025-07-22 |
755.00 |
758.00 |
754.00 |
757.00 |
0.0M |
2025-07-18 |
758.00 |
759.00 |
752.00 |
753.00 |
0.0M |
2025-07-17 |
760.00 |
761.00 |
758.00 |
758.00 |
0.0M |
2025-07-16 |
767.00 |
767.00 |
761.00 |
761.00 |
0.0M |
2025-07-15 |
763.00 |
767.00 |
760.00 |
766.00 |
0.0M |
2025-07-14 |
757.00 |
763.00 |
756.00 |
762.00 |
0.0M |
2025-07-11 |
756.00 |
761.00 |
756.00 |
757.00 |
0.0M |
2025-07-10 |
760.00 |
760.00 |
756.00 |
757.00 |
0.0M |
2025-07-09 |
756.00 |
759.00 |
756.00 |
759.00 |
0.0M |
2025-07-08 |
758.00 |
759.00 |
755.00 |
756.00 |
0.0M |
2025-07-07 |
759.00 |
759.00 |
752.00 |
758.00 |
0.0M |
2025-07-04 |
755.00 |
757.00 |
751.00 |
752.00 |
0.0M |
2025-07-03 |
756.00 |
758.00 |
754.00 |
755.00 |
0.0M |
2025-07-02 |
758.00 |
761.00 |
755.00 |
755.00 |
0.0M |
2025-07-01 |
758.00 |
759.00 |
755.00 |
755.00 |
0.0M |
2025-06-30 |
750.00 |
756.00 |
749.00 |
755.00 |
0.0M |
2025-06-27 |
744.00 |
752.00 |
739.00 |
741.00 |
0.0M |
2025-06-26 |
745.00 |
749.00 |
744.00 |
744.00 |
0.0M |
2025-06-25 |
739.00 |
744.00 |
735.00 |
744.00 |
0.0M |
2025-06-24 |
741.00 |
743.00 |
739.00 |
739.00 |
0.0M |
2025-06-23 |
741.00 |
742.00 |
738.00 |
738.00 |
0.0M |
2025-06-20 |
745.00 |
746.00 |
742.00 |
742.00 |
0.0M |
2025-06-19 |
748.00 |
749.00 |
744.00 |
745.00 |
0.0M |
2025-06-18 |
746.00 |
748.00 |
742.00 |
745.00 |
0.0M |
2025-06-17 |
745.00 |
746.00 |
743.00 |
746.00 |
0.0M |
2025-06-16 |
748.00 |
749.00 |
741.00 |
742.00 |
0.0M |
2025-06-13 |
757.00 |
757.00 |
747.00 |
747.00 |
0.0M |
2025-06-12 |
752.00 |
755.00 |
751.00 |
755.00 |
0.0M |
2025-06-11 |
762.00 |
765.00 |
752.00 |
752.00 |
0.0M |
2025-06-10 |
773.00 |
773.00 |
760.00 |
763.00 |
0.0M |
2025-06-09 |
786.00 |
789.00 |
774.00 |
774.00 |
0.0M |
2025-06-06 |
782.00 |
786.00 |
778.00 |
786.00 |
0.1M |
2025-06-05 |
780.00 |
784.00 |
776.00 |
777.00 |
0.1M |
2025-06-04 |
770.00 |
779.00 |
770.00 |
778.00 |
0.0M |
2025-06-03 |
768.00 |
775.00 |
768.00 |
770.00 |
0.0M |
2025-06-02 |
766.00 |
773.00 |
765.00 |
767.00 |
0.1M |
2025-05-30 |
754.00 |
768.00 |
754.00 |
764.00 |
0.1M |
2025-05-29 |
754.00 |
761.00 |
753.00 |
753.00 |
0.0M |
2025-05-28 |
753.00 |
762.00 |
753.00 |
754.00 |
0.0M |
2025-05-27 |
748.00 |
756.00 |
745.00 |
751.00 |
0.0M |
2025-05-26 |
738.00 |
751.00 |
738.00 |
748.00 |
0.0M |
2025-05-23 |
734.00 |
744.00 |
734.00 |
738.00 |
0.0M |
2025-05-22 |
735.00 |
740.00 |
732.00 |
734.00 |
0.0M |
2025-05-21 |
736.00 |
744.00 |
735.00 |
738.00 |
0.0M |
2025-05-20 |
731.00 |
738.00 |
729.00 |
733.00 |
0.1M |
2025-05-19 |
729.00 |
738.00 |
728.00 |
730.00 |
0.1M |
2025-05-16 |
736.00 |
740.00 |
720.00 |
729.00 |
0.1M |
2025-05-15 |
745.00 |
754.00 |
735.00 |
741.00 |
0.1M |
2025-05-14 |
732.00 |
743.00 |
722.00 |
739.00 |
0.2M |
2025-05-13 |
729.00 |
733.00 |
726.00 |
733.00 |
0.0M |
2025-05-12 |
723.00 |
728.00 |
723.00 |
727.00 |
0.0M |
2025-05-09 |
721.00 |
725.00 |
721.00 |
724.00 |
0.0M |
2025-05-08 |
724.00 |
730.00 |
719.00 |
721.00 |
0.0M |
2025-05-07 |
728.00 |
728.00 |
724.00 |
727.00 |
0.0M |
2025-05-02 |
727.00 |
727.00 |
720.00 |
725.00 |
0.0M |
2025-05-01 |
726.00 |
726.00 |
722.00 |
725.00 |
0.0M |
2025-04-30 |
723.00 |
725.00 |
716.00 |
725.00 |
0.0M |
2025-04-28 |
723.00 |
726.00 |
722.00 |
725.00 |
0.0M |
2025-04-25 |
722.00 |
725.00 |
720.00 |
723.00 |
0.0M |
2025-04-24 |
720.00 |
721.00 |
717.00 |
717.00 |
0.0M |
2025-04-23 |
720.00 |
720.00 |
715.00 |
720.00 |
0.0M |
2025-04-22 |
713.00 |
716.00 |
711.00 |
714.00 |
0.0M |
2025-04-21 |
717.00 |
721.00 |
714.00 |
714.00 |
0.0M |
2025-04-18 |
713.00 |
720.00 |
713.00 |
719.00 |
0.0M |
2025-04-17 |
708.00 |
713.00 |
708.00 |
712.00 |
0.0M |
2025-04-16 |
712.00 |
714.00 |
706.00 |
706.00 |
0.0M |
2025-04-15 |
711.00 |
715.00 |
710.00 |
711.00 |
0.0M |
2025-04-14 |
712.00 |
716.00 |
706.00 |
712.00 |
0.1M |
2025-04-11 |
691.00 |
722.00 |
678.00 |
709.00 |
0.2M |
2025-04-10 |
718.00 |
718.00 |
699.00 |
707.00 |
0.1M |
2025-04-09 |
679.00 |
680.00 |
664.00 |
673.00 |
0.1M |
2025-04-08 |
679.00 |
697.00 |
673.00 |
692.00 |
0.1M |
2025-04-07 |
655.00 |
666.00 |
632.00 |
649.00 |
0.5M |
2025-04-04 |
715.00 |
716.00 |
699.00 |
710.00 |
0.2M |
2025-04-03 |
720.00 |
724.00 |
706.00 |
722.00 |
0.1M |
2025-04-02 |
748.00 |
748.00 |
734.00 |
734.00 |
0.1M |
2025-04-01 |
750.00 |
753.00 |
739.00 |
740.00 |
0.1M |
2025-03-31 |
757.00 |
757.00 |
742.00 |
745.00 |
0.1M |
2025-03-28 |
759.00 |
765.00 |
758.00 |
765.00 |
0.1M |
2025-03-27 |
777.00 |
779.00 |
775.00 |
775.00 |
0.0M |
2025-03-26 |
771.00 |
777.00 |
768.00 |
777.00 |
0.0M |
2025-03-25 |
769.00 |
773.00 |
765.00 |
769.00 |
0.0M |
2025-03-24 |
775.00 |
777.00 |
768.00 |
769.00 |
0.0M |
2025-03-21 |
774.00 |
780.00 |
773.00 |
773.00 |
0.0M |
2025-03-19 |
768.00 |
774.00 |
768.00 |
772.00 |
0.0M |
2025-03-18 |
766.00 |
769.00 |
765.00 |
768.00 |
0.0M |
2025-03-17 |
771.00 |
773.00 |
763.00 |
767.00 |
0.1M |
2025-03-14 |
763.00 |
768.00 |
761.00 |
765.00 |
0.0M |
2025-03-13 |
769.00 |
772.00 |
765.00 |
769.00 |
0.0M |
2025-03-12 |
762.00 |
768.00 |
758.00 |
768.00 |
0.1M |
2025-03-11 |
763.00 |
771.00 |
751.00 |
757.00 |
0.2M |
2025-03-10 |
773.00 |
779.00 |
761.00 |
763.00 |
0.1M |
2025-03-07 |
786.00 |
786.00 |
770.00 |
771.00 |
0.1M |
2025-03-06 |
800.00 |
800.00 |
787.00 |
788.00 |
0.1M |
2025-03-05 |
807.00 |
807.00 |
793.00 |
796.00 |
0.2M |
2025-03-04 |
810.00 |
817.00 |
800.00 |
805.00 |
0.1M |
2025-03-03 |
808.00 |
822.00 |
800.00 |
810.00 |
0.3M |
2025-02-28 |
813.00 |
813.00 |
803.00 |
808.00 |
0.1M |
2025-02-27 |
814.00 |
825.00 |
808.00 |
813.00 |
0.1M |
2025-02-26 |
815.00 |
817.00 |
804.00 |
816.00 |
0.1M |
2025-02-25 |
817.00 |
825.00 |
811.00 |
812.00 |
0.1M |
2025-02-21 |
817.00 |
833.00 |
810.00 |
822.00 |
0.1M |
2025-02-20 |
813.00 |
823.00 |
811.00 |
818.00 |
0.1M |
2025-02-19 |
824.00 |
824.00 |
808.00 |
815.00 |
0.1M |
2025-02-18 |
830.00 |
847.00 |
819.00 |
824.00 |
0.2M |
2025-02-17 |
825.00 |
839.00 |
822.00 |
833.00 |
0.2M |
2025-02-14 |
815.00 |
852.00 |
807.00 |
846.00 |
0.4M |
2025-02-13 |
810.00 |
820.00 |
802.00 |
815.00 |
0.1M |
2025-02-12 |
802.00 |
815.00 |
801.00 |
810.00 |
0.1M |
2025-02-10 |
798.00 |
808.00 |
789.00 |
799.00 |
0.1M |
2025-02-07 |
777.00 |
809.00 |
776.00 |
799.00 |
0.3M |
2025-02-06 |
778.00 |
785.00 |
776.00 |
783.00 |
0.1M |
2025-02-05 |
759.00 |
792.00 |
758.00 |
781.00 |
0.2M |
2025-02-04 |
759.00 |
760.00 |
756.00 |
759.00 |
0.0M |
2025-02-03 |
748.00 |
765.00 |
745.00 |
759.00 |
0.1M |
2025-01-31 |
746.00 |
752.00 |
741.00 |
748.00 |
0.0M |
2025-01-30 |
737.00 |
753.00 |
737.00 |
739.00 |
0.3M |
2025-01-29 |
738.00 |
742.00 |
735.00 |
740.00 |
0.0M |
2025-01-28 |
732.00 |
741.00 |
731.00 |
737.00 |
0.1M |
2025-01-27 |
733.00 |
736.00 |
731.00 |
735.00 |
0.0M |
2025-01-24 |
731.00 |
735.00 |
731.00 |
734.00 |
0.0M |
2025-01-23 |
737.00 |
737.00 |
729.00 |
730.00 |
0.0M |
2025-01-22 |
733.00 |
738.00 |
731.00 |
736.00 |
0.0M |
2025-01-21 |
731.00 |
735.00 |
730.00 |
735.00 |
0.0M |
2025-01-20 |
728.00 |
735.00 |
726.00 |
735.00 |
0.0M |
2025-01-17 |
728.00 |
729.00 |
722.00 |
725.00 |
0.1M |
2025-01-16 |
731.00 |
731.00 |
728.00 |
728.00 |
0.1M |
2025-01-15 |
735.00 |
735.00 |
730.00 |
733.00 |
0.1M |
2025-01-14 |
739.00 |
740.00 |
732.00 |
736.00 |
0.0M |
2025-01-10 |
740.00 |
741.00 |
736.00 |
736.00 |
0.0M |
2025-01-09 |
744.00 |
744.00 |
738.00 |
739.00 |
0.0M |
2025-01-08 |
745.00 |
746.00 |
744.00 |
744.00 |
0.0M |
2025-01-07 |
747.00 |
749.00 |
745.00 |
745.00 |
0.0M |
2025-01-06 |
744.00 |
749.00 |
744.00 |
745.00 |
0.0M |