658.70
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 | 632.10 | 633.70 | 632.10 | 632.80 | 132.7K |
| 09:05 | 632.80 | 632.80 | 632.30 | 632.70 | 27.0K |
| 09:10 | 632.70 | 632.80 | 631.90 | 632.10 | 40.7K |
| 09:15 | 632.40 | 632.70 | 632.10 | 632.70 | 17.9K |
| 09:20 | 632.50 | 632.80 | 632.50 | 632.80 | 2.9K |
| 09:25 | 632.50 | 632.80 | 632.50 | 632.60 | 3.8K |
| 09:30 | 632.50 | 634.50 | 632.50 | 633.80 | 58.1K |
| 09:35 | 633.70 | 634.10 | 633.10 | 633.30 | 12.8K |
| 09:40 | 633.20 | 633.60 | 633.20 | 633.60 | 1.4K |
| 09:45 | 633.40 | 634.00 | 633.40 | 634.00 | 0.8K |
| 09:50 | 634.10 | 634.10 | 633.80 | 634.00 | 17.0K |
| 09:55 | 634.10 | 635.60 | 633.90 | 634.50 | 29.5K |
| 10:00 | 634.50 | 634.60 | 633.70 | 634.10 | 14.9K |
| 10:05 | 634.20 | 634.20 | 632.70 | 632.70 | 6.7K |
| 10:10 | 632.50 | 632.50 | 632.10 | 632.40 | 2.9K |
| 10:15 | 632.30 | 634.10 | 632.30 | 634.10 | 51.3K |
| 10:20 | 634.50 | 634.50 | 633.60 | 633.80 | 44.0K |
| 10:25 | 634.20 | 634.40 | 633.70 | 634.10 | 32.2K |
| 10:30 | 634.10 | 634.50 | 633.50 | 633.60 | 1.8K |
| 10:35 | 633.30 | 633.50 | 633.30 | 633.40 | 2.2K |
| 10:40 | 633.30 | 633.50 | 633.30 | 633.50 | 2.5K |
| 10:45 | 633.30 | 633.90 | 633.30 | 633.90 | 1.1K |
| 10:50 | 633.90 | 633.90 | 633.00 | 633.00 | 10.1K |
| 10:55 | 633.00 | 633.70 | 632.30 | 633.70 | 26.5K |
| 11:00 | 633.90 | 634.20 | 633.90 | 634.10 | 1.1K |
| 11:05 | 634.20 | 634.30 | 634.20 | 634.30 | 1.7K |
| 11:10 | 634.40 | 634.50 | 634.30 | 634.30 | 1.4K |
| 11:15 | 634.30 | 634.70 | 634.30 | 634.70 | 2.8K |
| 11:20 | 634.70 | 634.70 | 634.40 | 634.40 | 3.3K |
| 11:25 | 634.40 | 634.50 | 634.40 | 634.50 | 1.5K |
| 11:30 | 634.50 | 634.50 | 634.50 | 634.50 | 0.0K |
| 12:30 | 634.40 | 635.10 | 634.40 | 634.80 | 28.8K |
| 12:35 | 634.90 | 634.90 | 634.50 | 634.70 | 3.5K |
| 12:40 | 634.70 | 634.90 | 634.40 | 634.90 | 1.9K |
| 12:45 | 634.50 | 635.00 | 634.50 | 635.00 | 20.3K |
| 12:50 | 634.50 | 635.00 | 634.50 | 635.00 | 2.8K |
| 12:55 | 634.50 | 635.10 | 634.50 | 634.60 | 2.1K |
| 13:00 | 634.60 | 634.70 | 634.60 | 634.70 | 2.5K |
| 13:05 | 634.70 | 634.90 | 634.60 | 634.60 | 0.7K |
| 13:10 | 635.00 | 635.00 | 634.60 | 634.90 | 1.6K |
| 13:15 | 635.00 | 635.10 | 634.90 | 634.90 | 3.0K |
| 13:20 | 635.10 | 635.40 | 635.00 | 635.30 | 7.1K |
| 13:25 | 635.30 | 635.50 | 635.20 | 635.50 | 1.5K |
| 13:30 | 635.30 | 635.30 | 635.30 | 635.30 | 0.4K |
| 13:35 | 635.40 | 635.40 | 635.40 | 635.40 | 0.5K |
| 13:40 | 635.40 | 635.40 | 635.40 | 635.40 | 0.1K |
| 13:45 | 635.40 | 635.50 | 635.10 | 635.20 | 2.0K |
| 13:50 | 635.30 | 635.30 | 635.00 | 635.30 | 2.2K |
| 13:55 | 635.30 | 635.30 | 635.00 | 635.20 | 1.8K |
| 14:00 | 635.30 | 635.40 | 635.10 | 635.30 | 25.3K |
| 14:05 | 635.30 | 635.30 | 635.20 | 635.20 | 5.8K |
| 14:10 | 635.10 | 635.10 | 635.00 | 635.00 | 1.8K |
| 14:15 | 635.00 | 635.20 | 635.00 | 635.20 | 2.9K |
| 14:20 | 635.30 | 635.30 | 635.30 | 635.30 | 10.0K |
| 14:25 | 635.40 | 635.50 | 635.00 | 635.00 | 8.3K |
| 14:30 | 635.30 | 635.30 | 635.00 | 635.00 | 1.8K |
| 14:35 | 635.10 | 635.10 | 634.90 | 635.10 | 0.4K |
| 14:40 | 635.00 | 635.00 | 635.00 | 635.00 | 0.8K |
| 14:45 | 635.20 | 635.30 | 635.10 | 635.10 | 1.1K |
| 14:50 | 635.00 | 635.40 | 635.00 | 635.40 | 3.0K |
| 14:55 | 635.30 | 635.50 | 635.10 | 635.40 | 8.7K |
| 15:00 | 635.20 | 635.70 | 635.20 | 635.70 | 13.8K |
| 15:05 | 635.90 | 636.10 | 635.80 | 636.10 | 19.9K |
| 15:10 | 636.10 | 636.20 | 635.80 | 636.00 | 3.1K |
| 15:15 | 636.00 | 636.20 | 635.90 | 635.90 | 2.8K |
| 15:20 | 635.90 | 635.90 | 635.50 | 635.70 | 9.9K |
| 15:30 | 635.90 | 635.90 | 635.90 | 635.90 | 14.6K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 660.00 | 662.30 | 657.00 | 658.70 | 1.2M |
| 2025-09-25 | 643.70 | 645.60 | 642.80 | 645.60 | 0.6M |
| 2025-09-24 | 645.90 | 651.00 | 645.90 | 650.00 | 0.9M |
| 2025-09-22 | 630.90 | 636.20 | 630.90 | 635.90 | 0.8M |
| 2025-09-19 | 626.10 | 631.00 | 625.80 | 627.10 | 1.4M |
| 2025-09-18 | 621.00 | 624.80 | 619.00 | 624.10 | 2.4M |
| 2025-09-17 | 647.50 | 659.00 | 645.40 | 659.00 | 1.0M |
| 2025-09-16 | 642.10 | 646.80 | 640.70 | 642.60 | 1.1M |
| 2025-09-12 | 637.00 | 639.10 | 636.10 | 639.10 | 1.9M |
| 2025-09-11 | 650.30 | 653.60 | 650.00 | 652.80 | 1.5M |
| 2025-09-10 | 655.50 | 658.10 | 654.20 | 655.10 | 1.7M |
| 2025-09-09 | 660.80 | 662.40 | 657.90 | 660.40 | 2.8M |
| 2025-09-08 | 672.40 | 676.40 | 672.00 | 673.30 | 1.2M |
| 2025-09-05 | 671.40 | 673.30 | 671.00 | 672.00 | 1.6M |
| 2025-09-04 | 690.20 | 693.30 | 687.00 | 692.50 | 1.8M |
| 2025-09-03 | 705.80 | 713.60 | 705.00 | 711.00 | 1.7M |
| 2025-09-02 | 684.60 | 690.40 | 683.10 | 689.60 | 0.9M |
| 2025-09-01 | 677.90 | 685.00 | 675.00 | 685.00 | 1.5M |
| 2025-08-29 | 673.90 | 675.30 | 672.60 | 673.90 | 1.0M |
| 2025-08-28 | 685.10 | 686.80 | 677.80 | 677.80 | 1.6M |
| 2025-08-27 | 680.80 | 682.10 | 679.00 | 679.60 | 1.5M |
| 2025-08-26 | 687.90 | 695.50 | 683.20 | 693.20 | 2.3M |
| 2025-08-25 | 684.50 | 691.70 | 684.10 | 687.00 | 3.3M |
| 2025-08-22 | 745.00 | 756.40 | 744.60 | 756.40 | 1.6M |
| 2025-08-21 | 730.00 | 733.80 | 726.70 | 730.40 | 1.4M |
| 2025-08-20 | 740.30 | 747.60 | 739.70 | 742.20 | 1.6M |
| 2025-08-19 | 726.10 | 727.40 | 720.50 | 723.10 | 2.0M |
| 2025-08-18 | 740.00 | 741.20 | 737.50 | 741.10 | 1.0M |
| 2025-08-15 | 740.00 | 745.80 | 735.50 | 737.60 | 1.6M |
| 2025-08-14 | 741.40 | 741.50 | 736.70 | 738.50 | 2.3M |
| 2025-08-13 | 755.10 | 755.30 | 749.00 | 749.90 | 2.9M |
| 2025-08-12 | 790.10 | 795.00 | 784.00 | 788.90 | 2.1M |
| 2025-08-08 | 795.40 | 804.30 | 792.50 | 800.80 | 1.2M |
| 2025-08-07 | 802.20 | 802.20 | 794.50 | 794.60 | 1.9M |
| 2025-08-06 | 829.00 | 829.60 | 816.30 | 817.20 | 1.3M |
| 2025-08-05 | 806.80 | 806.80 | 800.50 | 802.20 | 1.5M |
| 2025-08-04 | 871.90 | 873.00 | 861.20 | 870.50 | 2.5M |
| 2025-08-01 | 835.00 | 842.60 | 827.90 | 842.30 | 2.1M |
| 2025-07-31 | 793.60 | 797.30 | 783.70 | 790.10 | 1.5M |
| 2025-07-30 | 807.10 | 808.00 | 800.50 | 801.50 | 1.1M |
| 2025-07-29 | 785.60 | 787.60 | 782.50 | 784.10 | 1.5M |
| 2025-07-28 | 800.20 | 802.60 | 784.30 | 785.40 | 2.0M |
| 2025-07-25 | 807.20 | 814.00 | 806.20 | 812.40 | 1.3M |
| 2025-07-24 | 809.30 | 809.30 | 801.50 | 804.30 | 1.9M |
| 2025-07-23 | 844.70 | 844.70 | 831.50 | 833.00 | 2.0M |
| 2025-07-22 | 860.20 | 862.00 | 850.30 | 859.70 | 1.3M |
| 2025-07-18 | 870.10 | 875.30 | 869.10 | 875.20 | 1.0M |
| 2025-07-17 | 885.00 | 885.00 | 872.40 | 873.40 | 1.0M |
| 2025-07-16 | 877.60 | 891.90 | 877.60 | 891.10 | 1.1M |
| 2025-07-15 | 876.10 | 876.10 | 860.80 | 865.00 | 1.3M |
| 2025-07-14 | 877.80 | 882.00 | 872.30 | 880.60 | 1.0M |
| 2025-07-11 | 853.50 | 867.80 | 850.00 | 862.80 | 1.9M |
| 2025-07-10 | 868.20 | 869.80 | 865.90 | 865.90 | 1.2M |
| 2025-07-09 | 891.90 | 894.50 | 887.80 | 888.40 | 0.9M |
| 2025-07-08 | 911.10 | 913.00 | 900.50 | 902.00 | 0.9M |
| 2025-07-07 | 909.00 | 915.00 | 901.80 | 914.90 | 1.2M |
| 2025-07-04 | 890.00 | 923.30 | 890.00 | 923.30 | 0.9M |
| 2025-07-03 | 895.00 | 895.20 | 891.30 | 893.80 | 0.7M |
| 2025-07-02 | 906.50 | 906.50 | 896.90 | 897.40 | 1.0M |
| 2025-07-01 | 905.20 | 909.50 | 900.20 | 908.90 | 0.8M |
| 2025-06-30 | 905.00 | 906.80 | 897.10 | 898.00 | 0.7M |
| 2025-06-27 | 910.50 | 911.00 | 905.00 | 906.60 | 0.7M |
| 2025-06-26 | 925.00 | 925.00 | 919.00 | 919.40 | 0.4M |
| 2025-06-25 | 931.30 | 932.00 | 927.10 | 931.00 | 0.6M |
| 2025-06-24 | 972.70 | 976.00 | 946.30 | 946.30 | 2.0M |
| 2025-06-23 | 1,043.00 | 1,054.50 | 1,037.50 | 1,042.00 | 1.1M |
| 2025-06-20 | 1,019.50 | 1,024.50 | 1,011.00 | 1,013.00 | 0.7M |
| 2025-06-19 | 1,002.00 | 1,034.00 | 1,000.50 | 1,031.50 | 0.9M |
| 2025-06-18 | 1,034.00 | 1,036.50 | 1,016.00 | 1,019.00 | 1.3M |
| 2025-06-17 | 995.60 | 1,005.00 | 990.70 | 994.50 | 1.2M |
| 2025-06-16 | 1,007.00 | 1,012.00 | 996.00 | 1,004.50 | 1.3M |
| 2025-06-13 | 968.60 | 1,082.00 | 966.00 | 1,040.00 | 2.9M |
| 2025-06-12 | 956.40 | 967.40 | 954.00 | 963.30 | 0.9M |
| 2025-06-11 | 950.40 | 959.70 | 950.40 | 959.30 | 0.5M |
| 2025-06-10 | 953.20 | 963.00 | 943.50 | 953.90 | 0.8M |
| 2025-06-09 | 964.00 | 971.00 | 960.70 | 967.80 | 0.6M |
| 2025-06-06 | 996.00 | 997.00 | 985.00 | 991.00 | 0.8M |
| 2025-06-05 | 973.20 | 981.70 | 969.00 | 981.30 | 0.6M |
| 2025-06-04 | 982.00 | 985.50 | 978.00 | 981.00 | 0.7M |
| 2025-06-03 | 998.00 | 1,007.00 | 993.80 | 1,005.50 | 0.5M |
| 2025-06-02 | 1,021.50 | 1,043.00 | 1,020.00 | 1,037.00 | 0.6M |
| 2025-05-30 | 1,014.00 | 1,021.50 | 1,008.00 | 1,015.00 | 0.7M |
| 2025-05-29 | 984.00 | 990.00 | 977.20 | 977.80 | 0.4M |
| 2025-05-28 | 996.50 | 1,005.00 | 996.00 | 1,003.00 | 0.4M |
| 2025-05-27 | 1,041.50 | 1,054.50 | 1,035.00 | 1,036.00 | 0.2M |
| 2025-05-26 | 1,049.00 | 1,058.00 | 1,030.00 | 1,037.00 | 0.5M |
| 2025-05-23 | 1,039.00 | 1,044.50 | 1,025.00 | 1,041.00 | 0.3M |
| 2025-05-22 | 1,050.00 | 1,052.00 | 1,025.00 | 1,045.00 | 0.6M |
| 2025-05-21 | 1,000.00 | 1,000.00 | 980.10 | 990.00 | 0.7M |
| 2025-05-20 | 1,000.00 | 1,017.00 | 999.60 | 1,012.00 | 0.4M |
| 2025-05-19 | 1,030.00 | 1,050.00 | 1,022.00 | 1,039.00 | 0.8M |
| 2025-05-16 | 999.10 | 1,004.50 | 991.00 | 994.00 | 0.7M |
| 2025-05-15 | 1,021.50 | 1,035.50 | 1,021.50 | 1,027.00 | 0.3M |
| 2025-05-14 | 1,008.00 | 1,018.00 | 1,005.50 | 1,006.00 | 0.4M |
| 2025-05-13 | 1,017.00 | 1,025.00 | 1,016.50 | 1,020.00 | 0.4M |
| 2025-05-12 | 1,118.00 | 1,120.00 | 1,103.50 | 1,106.00 | 0.2M |
| 2025-05-09 | 1,166.00 | 1,175.50 | 1,149.50 | 1,155.00 | 0.2M |
| 2025-05-08 | 1,200.00 | 1,200.00 | 1,170.00 | 1,181.00 | 0.2M |
| 2025-05-07 | 1,199.00 | 1,210.00 | 1,187.50 | 1,208.00 | 0.2M |
| 2025-05-02 | 1,226.00 | 1,234.50 | 1,197.00 | 1,216.00 | 0.2M |
| 2025-05-01 | 1,195.00 | 1,202.50 | 1,186.00 | 1,202.00 | 0.2M |
| 2025-04-30 | 1,183.50 | 1,194.00 | 1,180.00 | 1,190.00 | 0.1M |
| 2025-04-28 | 1,213.00 | 1,214.00 | 1,205.00 | 1,211.00 | 0.1M |
| 2025-04-25 | 1,231.00 | 1,238.00 | 1,225.00 | 1,229.00 | 0.2M |
| 2025-04-24 | 1,277.50 | 1,307.00 | 1,269.00 | 1,291.00 | 0.3M |
| 2025-04-23 | 1,271.00 | 1,300.50 | 1,270.50 | 1,272.00 | 0.4M |
| 2025-04-22 | 1,388.00 | 1,403.00 | 1,373.00 | 1,373.00 | 0.4M |
| 2025-04-21 | 1,391.00 | 1,391.00 | 1,331.00 | 1,351.00 | 0.2M |
| 2025-04-18 | 1,330.00 | 1,349.00 | 1,317.00 | 1,339.00 | 0.1M |
| 2025-04-17 | 1,361.00 | 1,367.00 | 1,323.50 | 1,334.00 | 0.3M |
| 2025-04-16 | 1,346.00 | 1,391.00 | 1,333.50 | 1,366.00 | 0.5M |
| 2025-04-15 | 1,322.50 | 1,325.50 | 1,291.50 | 1,301.50 | 0.4M |
| 2025-04-14 | 1,409.00 | 1,425.00 | 1,398.00 | 1,398.00 | 0.3M |
| 2025-04-11 | 1,586.00 | 1,609.50 | 1,450.50 | 1,465.00 | 0.5M |
| 2025-04-10 | 1,300.00 | 1,350.00 | 1,300.00 | 1,326.00 | 0.8M |
| 2025-04-09 | 1,710.00 | 1,710.00 | 1,617.00 | 1,700.00 | 0.4M |
| 2025-04-08 | 1,399.50 | 1,497.00 | 1,351.00 | 1,410.00 | 1.1M |
| 2025-04-07 | 1,497.50 | 1,497.50 | 1,497.50 | 1,497.50 | 0.3M |
| 2025-04-04 | 1,179.00 | 1,254.00 | 1,175.00 | 1,197.50 | 1.0M |
| 2025-04-03 | 1,120.00 | 1,126.00 | 1,080.50 | 1,095.00 | 0.7M |
| 2025-04-02 | 1,016.50 | 1,031.50 | 1,016.50 | 1,023.00 | 0.3M |
| 2025-04-01 | 1,030.00 | 1,051.50 | 1,028.00 | 1,042.00 | 0.5M |
| 2025-03-31 | 1,066.50 | 1,078.00 | 1,057.00 | 1,072.50 | 0.9M |
| 2025-03-28 | 941.00 | 955.20 | 939.00 | 951.70 | 0.3M |
| 2025-03-27 | 943.30 | 945.00 | 921.00 | 927.50 | 0.3M |
| 2025-03-26 | 900.00 | 903.00 | 893.20 | 898.30 | 0.1M |
| 2025-03-25 | 897.50 | 904.20 | 896.00 | 902.00 | 0.2M |
| 2025-03-24 | 929.00 | 934.00 | 924.00 | 931.10 | 0.1M |
| 2025-03-21 | 942.00 | 951.00 | 939.00 | 948.00 | 0.1M |
| 2025-03-19 | 988.50 | 1,013.00 | 988.50 | 1,010.00 | 0.1M |
| 2025-03-18 | 979.00 | 989.10 | 969.10 | 974.00 | 0.1M |
| 2025-03-17 | 1,023.00 | 1,045.50 | 1,021.50 | 1,039.00 | 0.1M |
| 2025-03-14 | 1,090.00 | 1,097.50 | 1,076.00 | 1,090.00 | 0.1M |
| 2025-03-13 | 1,058.00 | 1,106.00 | 1,050.50 | 1,095.00 | 0.3M |
| 2025-03-12 | 1,110.00 | 1,117.50 | 1,098.00 | 1,117.00 | 0.1M |
| 2025-03-11 | 1,130.00 | 1,185.00 | 1,095.00 | 1,102.00 | 0.4M |
| 2025-03-10 | 1,028.00 | 1,032.00 | 1,014.50 | 1,026.00 | 0.1M |
| 2025-03-07 | 1,034.00 | 1,057.00 | 1,026.00 | 1,052.00 | 0.3M |
| 2025-03-06 | 960.90 | 969.00 | 957.50 | 967.00 | 0.1M |
| 2025-03-05 | 976.00 | 989.00 | 963.50 | 975.90 | 0.2M |
| 2025-03-04 | 967.00 | 992.00 | 965.90 | 980.00 | 0.2M |
| 2025-03-03 | 909.00 | 917.50 | 902.00 | 907.00 | 0.1M |
| 2025-02-28 | 913.90 | 940.00 | 903.00 | 925.90 | 0.2M |
| 2025-02-27 | 861.50 | 877.90 | 857.30 | 868.90 | 0.1M |
| 2025-02-26 | 880.00 | 880.00 | 868.00 | 878.00 | 0.1M |
| 2025-02-25 | 870.00 | 884.40 | 848.30 | 874.10 | 0.4M |
| 2025-02-21 | 832.10 | 834.50 | 825.00 | 831.00 | 0.1M |
| 2025-02-20 | 842.00 | 842.00 | 826.70 | 840.00 | 0.1M |
| 2025-02-19 | 846.00 | 849.80 | 842.00 | 845.80 | 0.1M |
| 2025-02-18 | 851.00 | 852.90 | 843.90 | 852.10 | 0.0M |
| 2025-02-17 | 850.00 | 858.00 | 837.40 | 848.20 | 0.1M |
| 2025-02-14 | 865.00 | 865.00 | 855.80 | 858.90 | 0.2M |
| 2025-02-13 | 869.50 | 877.00 | 866.00 | 877.00 | 0.1M |
| 2025-02-12 | 870.10 | 879.90 | 865.00 | 879.30 | 0.1M |
| 2025-02-10 | 875.00 | 884.50 | 872.00 | 881.60 | 0.1M |
| 2025-02-07 | 869.00 | 876.70 | 860.50 | 875.00 | 0.1M |
| 2025-02-06 | 902.00 | 902.00 | 869.90 | 872.80 | 0.2M |
| 2025-02-05 | 910.00 | 917.00 | 903.30 | 917.00 | 0.1M |
| 2025-02-04 | 905.00 | 1,005.50 | 902.10 | 951.00 | 0.3M |
| 2025-02-03 | 1,020.00 | 1,023.50 | 976.00 | 993.00 | 0.3M |
| 2025-01-31 | 875.00 | 889.10 | 874.00 | 875.20 | 0.0M |
| 2025-01-30 | 903.90 | 903.90 | 880.00 | 890.00 | 0.0M |
| 2025-01-29 | 897.50 | 910.00 | 891.50 | 899.00 | 0.0M |
| 2025-01-28 | 928.00 | 946.40 | 900.00 | 928.00 | 0.1M |
| 2025-01-27 | 877.40 | 939.80 | 877.40 | 938.00 | 0.1M |
| 2025-01-24 | 896.00 | 896.00 | 870.00 | 880.20 | 0.1M |
| 2025-01-23 | 889.00 | 907.00 | 886.50 | 907.00 | 0.1M |
| 2025-01-22 | 885.50 | 885.60 | 867.00 | 877.20 | 0.1M |
| 2025-01-21 | 895.00 | 930.00 | 893.00 | 915.50 | 0.0M |
| 2025-01-20 | 928.10 | 956.00 | 928.10 | 946.00 | 0.0M |
| 2025-01-17 | 938.90 | 938.90 | 909.00 | 927.90 | 0.1M |
| 2025-01-16 | 921.00 | 931.90 | 905.00 | 923.90 | 0.0M |
| 2025-01-15 | 1,040.00 | 1,040.00 | 1,000.00 | 1,004.00 | 0.0M |