470.00
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 | 466.00 | 467.00 | 462.00 | 466.00 | 12.2K |
| 09:05 | 465.00 | 466.00 | 464.00 | 464.00 | 1.6K |
| 09:10 | 463.00 | 463.00 | 462.00 | 462.00 | 2.6K |
| 09:15 | 464.00 | 465.00 | 464.00 | 464.00 | 3.2K |
| 09:20 | 464.00 | 464.00 | 464.00 | 464.00 | 0.6K |
| 09:25 | 465.00 | 465.00 | 465.00 | 465.00 | 0.2K |
| 09:30 | 465.00 | 465.00 | 465.00 | 465.00 | 0.7K |
| 09:35 | 465.00 | 465.00 | 465.00 | 465.00 | 0.9K |
| 09:40 | 465.00 | 465.00 | 464.00 | 465.00 | 1.1K |
| 09:45 | 465.00 | 465.00 | 465.00 | 465.00 | 7.3K |
| 09:50 | 465.00 | 465.00 | 465.00 | 465.00 | 0.6K |
| 09:55 | 465.00 | 466.00 | 465.00 | 465.00 | 1.9K |
| 10:00 | 466.00 | 466.00 | 466.00 | 466.00 | 0.3K |
| 10:05 | 466.00 | 466.00 | 465.00 | 465.00 | 0.3K |
| 10:15 | 466.00 | 466.00 | 466.00 | 466.00 | 0.7K |
| 10:20 | 467.00 | 467.00 | 467.00 | 467.00 | 0.1K |
| 10:25 | 468.00 | 468.00 | 467.00 | 467.00 | 2.6K |
| 10:30 | 467.00 | 467.00 | 467.00 | 467.00 | 0.3K |
| 10:35 | 468.00 | 468.00 | 467.00 | 467.00 | 0.3K |
| 10:40 | 467.00 | 467.00 | 467.00 | 467.00 | 0.1K |
| 10:45 | 467.00 | 467.00 | 467.00 | 467.00 | 0.4K |
| 10:50 | 465.00 | 468.00 | 465.00 | 468.00 | 2.9K |
| 11:05 | 468.00 | 469.00 | 468.00 | 469.00 | 8.6K |
| 11:10 | 468.00 | 470.00 | 468.00 | 470.00 | 9.0K |
| 11:15 | 470.00 | 472.00 | 469.00 | 472.00 | 5.7K |
| 11:20 | 472.00 | 474.00 | 472.00 | 473.00 | 0.9K |
| 11:25 | 473.00 | 473.00 | 473.00 | 473.00 | 2.7K |
| 11:30 | 474.00 | 474.00 | 474.00 | 474.00 | 0.4K |
| 12:30 | 469.00 | 470.00 | 468.00 | 468.00 | 14.0K |
| 12:35 | 467.00 | 470.00 | 467.00 | 470.00 | 1.9K |
| 12:40 | 470.00 | 470.00 | 469.00 | 469.00 | 1.0K |
| 12:45 | 470.00 | 472.00 | 470.00 | 471.00 | 1.2K |
| 12:50 | 470.00 | 470.00 | 470.00 | 470.00 | 0.3K |
| 12:55 | 471.00 | 471.00 | 471.00 | 471.00 | 6.9K |
| 13:00 | 470.00 | 470.00 | 470.00 | 470.00 | 3.2K |
| 13:10 | 470.00 | 470.00 | 470.00 | 470.00 | 0.1K |
| 13:15 | 469.00 | 470.00 | 469.00 | 470.00 | 0.4K |
| 13:20 | 470.00 | 470.00 | 469.00 | 469.00 | 0.3K |
| 13:30 | 470.00 | 470.00 | 470.00 | 470.00 | 0.8K |
| 13:35 | 470.00 | 470.00 | 470.00 | 470.00 | 0.2K |
| 13:40 | 471.00 | 471.00 | 471.00 | 471.00 | 0.9K |
| 13:45 | 472.00 | 472.00 | 472.00 | 472.00 | 0.3K |
| 14:00 | 472.00 | 472.00 | 472.00 | 472.00 | 0.6K |
| 14:10 | 471.00 | 472.00 | 471.00 | 472.00 | 0.3K |
| 14:15 | 472.00 | 472.00 | 472.00 | 472.00 | 0.1K |
| 14:20 | 471.00 | 471.00 | 471.00 | 471.00 | 1.3K |
| 14:25 | 471.00 | 471.00 | 471.00 | 471.00 | 0.9K |
| 14:35 | 470.00 | 470.00 | 470.00 | 470.00 | 1.6K |
| 14:40 | 470.00 | 470.00 | 470.00 | 470.00 | 0.2K |
| 14:45 | 470.00 | 470.00 | 470.00 | 470.00 | 0.7K |
| 15:00 | 470.00 | 470.00 | 470.00 | 470.00 | 1.1K |
| 15:05 | 470.00 | 470.00 | 470.00 | 470.00 | 0.2K |
| 15:10 | 470.00 | 470.00 | 469.00 | 469.00 | 0.5K |
| 15:15 | 470.00 | 470.00 | 470.00 | 470.00 | 1.0K |
| 15:20 | 470.00 | 470.00 | 470.00 | 470.00 | 1.9K |
| 15:30 | 470.00 | 470.00 | 470.00 | 470.00 | 10.6K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 461.00 | 474.00 | 461.00 | 470.00 | 0.1M |
| 2025-09-25 | 470.00 | 472.00 | 463.00 | 463.00 | 0.1M |
| 2025-09-24 | 474.00 | 475.00 | 466.00 | 472.00 | 0.1M |
| 2025-09-22 | 477.00 | 492.00 | 474.00 | 474.00 | 0.1M |
| 2025-09-19 | 481.00 | 482.00 | 460.00 | 473.00 | 0.3M |
| 2025-09-18 | 485.00 | 491.00 | 481.00 | 482.00 | 0.1M |
| 2025-09-17 | 494.00 | 500.00 | 485.00 | 486.00 | 0.1M |
| 2025-09-16 | 487.00 | 499.00 | 485.00 | 489.00 | 0.1M |
| 2025-09-12 | 505.00 | 505.00 | 485.00 | 485.00 | 0.2M |
| 2025-09-11 | 500.00 | 506.00 | 492.00 | 497.00 | 0.2M |
| 2025-09-10 | 497.00 | 502.00 | 483.00 | 498.00 | 0.1M |
| 2025-09-09 | 500.00 | 510.00 | 491.00 | 497.00 | 0.1M |
| 2025-09-08 | 491.00 | 506.00 | 489.00 | 496.00 | 0.1M |
| 2025-09-05 | 489.00 | 492.00 | 478.00 | 487.00 | 0.2M |
| 2025-09-04 | 487.00 | 498.00 | 486.00 | 492.00 | 0.1M |
| 2025-09-03 | 506.00 | 506.00 | 481.00 | 486.00 | 0.2M |
| 2025-09-02 | 494.00 | 521.00 | 494.00 | 509.00 | 0.3M |
| 2025-09-01 | 489.00 | 505.00 | 482.00 | 491.00 | 0.1M |
| 2025-08-29 | 497.00 | 504.00 | 477.00 | 497.00 | 0.3M |
| 2025-08-28 | 505.00 | 511.00 | 495.00 | 500.00 | 0.2M |
| 2025-08-27 | 497.00 | 515.00 | 492.00 | 505.00 | 0.2M |
| 2025-08-26 | 482.00 | 502.00 | 477.00 | 496.00 | 0.2M |
| 2025-08-25 | 486.00 | 492.00 | 473.00 | 479.00 | 0.2M |
| 2025-08-22 | 498.00 | 506.00 | 480.00 | 480.00 | 0.2M |
| 2025-08-21 | 498.00 | 509.00 | 487.00 | 499.00 | 0.3M |
| 2025-08-20 | 489.00 | 510.00 | 461.00 | 508.00 | 0.4M |
| 2025-08-19 | 452.00 | 492.00 | 447.00 | 489.00 | 0.5M |
| 2025-08-18 | 464.00 | 479.00 | 459.00 | 471.00 | 0.3M |
| 2025-08-15 | 447.00 | 456.00 | 447.00 | 456.00 | 0.2M |
| 2025-08-14 | 442.00 | 461.00 | 431.00 | 448.00 | 0.7M |
| 2025-08-13 | 436.00 | 514.00 | 436.00 | 445.00 | 1.5M |
| 2025-08-12 | 423.00 | 453.00 | 422.00 | 434.00 | 0.3M |
| 2025-08-08 | 443.00 | 446.00 | 416.00 | 420.00 | 0.2M |
| 2025-08-07 | 450.00 | 453.00 | 438.00 | 444.00 | 0.1M |
| 2025-08-06 | 449.00 | 449.00 | 432.00 | 444.00 | 0.2M |
| 2025-08-05 | 428.00 | 451.00 | 428.00 | 449.00 | 0.2M |
| 2025-08-04 | 417.00 | 431.00 | 415.00 | 427.00 | 0.1M |
| 2025-08-01 | 427.00 | 429.00 | 417.00 | 427.00 | 0.0M |
| 2025-07-31 | 427.00 | 433.00 | 418.00 | 431.00 | 0.1M |
| 2025-07-30 | 415.00 | 427.00 | 411.00 | 427.00 | 0.1M |
| 2025-07-29 | 418.00 | 420.00 | 408.00 | 415.00 | 0.1M |
| 2025-07-28 | 423.00 | 430.00 | 413.00 | 413.00 | 0.1M |
| 2025-07-25 | 399.00 | 416.00 | 398.00 | 416.00 | 0.1M |
| 2025-07-24 | 395.00 | 400.00 | 387.00 | 394.00 | 0.1M |
| 2025-07-23 | 388.00 | 393.00 | 382.00 | 393.00 | 0.0M |
| 2025-07-22 | 394.00 | 402.00 | 386.00 | 387.00 | 0.1M |
| 2025-07-18 | 391.00 | 398.00 | 388.00 | 394.00 | 0.1M |
| 2025-07-17 | 382.00 | 393.00 | 382.00 | 390.00 | 0.0M |
| 2025-07-16 | 371.00 | 389.00 | 370.00 | 380.00 | 0.1M |
| 2025-07-15 | 395.00 | 395.00 | 365.00 | 371.00 | 0.2M |
| 2025-07-14 | 379.00 | 395.00 | 374.00 | 395.00 | 0.1M |
| 2025-07-11 | 390.00 | 395.00 | 378.00 | 380.00 | 0.1M |
| 2025-07-10 | 395.00 | 400.00 | 389.00 | 392.00 | 0.1M |
| 2025-07-09 | 400.00 | 400.00 | 389.00 | 396.00 | 0.1M |
| 2025-07-08 | 386.00 | 393.00 | 370.00 | 392.00 | 0.1M |
| 2025-07-07 | 378.00 | 386.00 | 372.00 | 384.00 | 0.1M |
| 2025-07-04 | 372.00 | 383.00 | 372.00 | 380.00 | 0.1M |
| 2025-07-03 | 384.00 | 384.00 | 365.00 | 372.00 | 0.1M |
| 2025-07-02 | 380.00 | 391.00 | 372.00 | 376.00 | 0.1M |
| 2025-07-01 | 411.00 | 417.00 | 381.00 | 381.00 | 0.2M |
| 2025-06-30 | 401.00 | 415.00 | 380.00 | 396.00 | 0.2M |
| 2025-06-27 | 378.00 | 408.00 | 351.00 | 385.00 | 0.2M |
| 2025-06-26 | 409.33 | 409.33 | 375.50 | 379.67 | 0.3M |
| 2025-06-25 | 407.17 | 409.83 | 403.67 | 406.33 | 0.1M |
| 2025-06-24 | 407.00 | 413.83 | 407.00 | 407.50 | 0.1M |
| 2025-06-23 | 429.00 | 429.00 | 405.17 | 406.33 | 0.2M |
| 2025-06-20 | 438.50 | 440.67 | 428.67 | 431.50 | 0.1M |
| 2025-06-19 | 440.33 | 443.83 | 428.67 | 434.17 | 0.1M |
| 2025-06-18 | 429.33 | 441.67 | 429.33 | 436.33 | 0.1M |
| 2025-06-17 | 441.17 | 441.17 | 427.50 | 430.17 | 0.1M |
| 2025-06-16 | 426.67 | 442.33 | 421.67 | 432.83 | 0.1M |
| 2025-06-13 | 443.67 | 448.33 | 418.83 | 425.83 | 0.2M |
| 2025-06-12 | 416.33 | 441.67 | 408.83 | 441.50 | 0.2M |
| 2025-06-11 | 401.67 | 415.00 | 401.67 | 414.67 | 0.1M |
| 2025-06-10 | 407.33 | 410.67 | 400.67 | 401.33 | 0.1M |
| 2025-06-09 | 403.33 | 408.00 | 397.33 | 400.83 | 0.1M |
| 2025-06-06 | 423.17 | 423.17 | 394.83 | 403.33 | 0.2M |
| 2025-06-05 | 407.67 | 425.00 | 402.17 | 423.17 | 0.2M |
| 2025-06-04 | 407.33 | 408.33 | 396.67 | 403.83 | 0.1M |
| 2025-06-03 | 383.33 | 406.67 | 383.17 | 400.67 | 0.2M |
| 2025-06-02 | 375.83 | 383.33 | 373.33 | 383.33 | 0.1M |
| 2025-05-30 | 358.50 | 372.83 | 358.50 | 371.67 | 0.0M |
| 2025-05-29 | 369.83 | 369.83 | 358.33 | 358.33 | 0.1M |
| 2025-05-28 | 379.17 | 379.17 | 366.00 | 369.00 | 0.1M |
| 2025-05-27 | 378.67 | 381.67 | 376.83 | 380.00 | 0.0M |
| 2025-05-26 | 376.50 | 380.83 | 376.50 | 378.67 | 0.0M |
| 2025-05-23 | 382.33 | 382.33 | 371.00 | 376.67 | 0.0M |
| 2025-05-22 | 368.33 | 383.00 | 366.67 | 378.33 | 0.1M |
| 2025-05-21 | 383.00 | 383.00 | 368.67 | 368.67 | 0.1M |
| 2025-05-20 | 369.67 | 381.50 | 367.00 | 379.17 | 0.1M |
| 2025-05-19 | 358.83 | 374.50 | 354.17 | 366.17 | 0.1M |
| 2025-05-16 | 355.17 | 379.17 | 339.67 | 350.50 | 0.6M |
| 2025-05-15 | 338.33 | 352.00 | 338.33 | 347.50 | 0.1M |
| 2025-05-14 | 324.67 | 377.17 | 316.83 | 338.33 | 0.5M |
| 2025-05-13 | 319.67 | 325.00 | 316.83 | 325.00 | 0.0M |
| 2025-05-12 | 319.83 | 320.00 | 315.33 | 319.67 | 0.0M |
| 2025-05-09 | 322.83 | 322.83 | 313.83 | 319.33 | 0.0M |
| 2025-05-08 | 319.83 | 323.00 | 316.50 | 321.83 | 0.0M |
| 2025-05-07 | 316.50 | 320.00 | 311.83 | 319.83 | 0.0M |
| 2025-05-02 | 316.00 | 316.83 | 312.50 | 312.50 | 0.0M |
| 2025-05-01 | 317.33 | 319.83 | 315.00 | 316.00 | 0.0M |
| 2025-04-30 | 316.00 | 318.17 | 311.50 | 317.33 | 0.0M |
| 2025-04-28 | 323.00 | 323.00 | 306.67 | 316.00 | 0.0M |
| 2025-04-25 | 320.33 | 324.83 | 310.83 | 319.83 | 0.0M |
| 2025-04-24 | 1,860.00 | 1,900.00 | 1,860.00 | 1,897.00 | 0.0M |
| 2025-04-23 | 1,949.00 | 1,949.00 | 1,855.00 | 1,855.00 | 0.0M |
| 2025-04-22 | 1,933.00 | 1,933.00 | 1,879.00 | 1,920.00 | 0.0M |
| 2025-04-21 | 1,841.00 | 1,960.00 | 1,839.00 | 1,922.00 | 0.0M |
| 2025-04-18 | 1,834.00 | 1,880.00 | 1,802.00 | 1,875.00 | 0.0M |
| 2025-04-17 | 1,785.00 | 1,830.00 | 1,785.00 | 1,825.00 | 0.0M |
| 2025-04-16 | 1,789.00 | 1,813.00 | 1,782.00 | 1,813.00 | 0.0M |
| 2025-04-15 | 1,807.00 | 1,828.00 | 1,791.00 | 1,801.00 | 0.0M |
| 2025-04-14 | 1,767.00 | 1,854.00 | 1,737.00 | 1,839.00 | 0.0M |
| 2025-04-11 | 1,654.00 | 1,770.00 | 1,651.00 | 1,670.00 | 0.0M |
| 2025-04-10 | 1,695.00 | 1,769.00 | 1,689.00 | 1,691.00 | 0.0M |
| 2025-04-09 | 1,640.00 | 1,640.00 | 1,560.00 | 1,615.00 | 0.0M |
| 2025-04-08 | 1,658.00 | 1,688.00 | 1,645.00 | 1,650.00 | 0.0M |
| 2025-04-07 | 1,610.00 | 1,620.00 | 1,520.00 | 1,600.00 | 0.0M |
| 2025-04-04 | 1,800.00 | 1,801.00 | 1,700.00 | 1,705.00 | 0.0M |
| 2025-04-03 | 1,833.00 | 1,888.00 | 1,810.00 | 1,811.00 | 0.0M |
| 2025-04-02 | 1,887.00 | 1,887.00 | 1,841.00 | 1,846.00 | 0.0M |
| 2025-04-01 | 1,888.00 | 1,899.00 | 1,849.00 | 1,874.00 | 0.0M |
| 2025-03-31 | 1,893.00 | 1,893.00 | 1,816.00 | 1,887.00 | 0.0M |
| 2025-03-28 | 1,892.00 | 1,900.00 | 1,818.00 | 1,894.00 | 0.0M |
| 2025-03-27 | 1,842.00 | 1,888.00 | 1,840.00 | 1,870.00 | 0.0M |
| 2025-03-26 | 1,850.00 | 1,861.00 | 1,812.00 | 1,825.00 | 0.0M |
| 2025-03-25 | 1,816.00 | 1,860.00 | 1,811.00 | 1,846.00 | 0.0M |
| 2025-03-24 | 1,824.00 | 1,824.00 | 1,812.00 | 1,816.00 | 0.0M |
| 2025-03-21 | 1,812.00 | 1,845.00 | 1,812.00 | 1,826.00 | 0.0M |
| 2025-03-19 | 1,838.00 | 1,869.00 | 1,812.00 | 1,812.00 | 0.0M |
| 2025-03-18 | 1,921.00 | 1,921.00 | 1,805.00 | 1,838.00 | 0.0M |
| 2025-03-17 | 1,841.00 | 1,910.00 | 1,841.00 | 1,905.00 | 0.0M |
| 2025-03-14 | 1,829.00 | 1,928.00 | 1,829.00 | 1,840.00 | 0.0M |
| 2025-03-13 | 1,823.00 | 1,841.00 | 1,790.00 | 1,794.00 | 0.0M |
| 2025-03-12 | 1,817.00 | 1,850.00 | 1,816.00 | 1,823.00 | 0.0M |
| 2025-03-11 | 1,848.00 | 1,848.00 | 1,761.00 | 1,824.00 | 0.0M |
| 2025-03-10 | 1,853.00 | 1,853.00 | 1,816.00 | 1,849.00 | 0.0M |
| 2025-03-07 | 1,821.00 | 1,841.00 | 1,815.00 | 1,841.00 | 0.0M |
| 2025-03-06 | 1,811.00 | 1,847.00 | 1,811.00 | 1,821.00 | 0.0M |
| 2025-03-05 | 1,830.00 | 1,850.00 | 1,814.00 | 1,819.00 | 0.0M |
| 2025-03-04 | 1,804.00 | 1,852.00 | 1,804.00 | 1,846.00 | 0.0M |
| 2025-03-03 | 1,804.00 | 1,869.00 | 1,803.00 | 1,804.00 | 0.0M |
| 2025-02-28 | 1,823.00 | 1,847.00 | 1,804.00 | 1,804.00 | 0.0M |
| 2025-02-27 | 1,867.00 | 1,867.00 | 1,807.00 | 1,859.00 | 0.0M |
| 2025-02-26 | 1,858.00 | 1,884.00 | 1,833.00 | 1,854.00 | 0.0M |
| 2025-02-25 | 1,819.00 | 1,858.00 | 1,799.00 | 1,847.00 | 0.0M |
| 2025-02-21 | 1,838.00 | 1,843.00 | 1,825.00 | 1,825.00 | 0.0M |
| 2025-02-20 | 1,822.00 | 1,846.00 | 1,780.00 | 1,843.00 | 0.0M |
| 2025-02-19 | 1,822.00 | 1,840.00 | 1,759.00 | 1,809.00 | 0.0M |
| 2025-02-18 | 1,846.00 | 1,846.00 | 1,811.00 | 1,811.00 | 0.0M |
| 2025-02-17 | 1,844.00 | 1,877.00 | 1,829.00 | 1,846.00 | 0.0M |
| 2025-02-14 | 1,819.00 | 1,842.00 | 1,802.00 | 1,818.00 | 0.0M |
| 2025-02-13 | 1,839.00 | 1,839.00 | 1,758.00 | 1,828.00 | 0.0M |
| 2025-02-12 | 1,856.00 | 1,856.00 | 1,775.00 | 1,809.00 | 0.0M |
| 2025-02-10 | 1,775.00 | 1,842.00 | 1,757.00 | 1,817.00 | 0.0M |
| 2025-02-07 | 1,716.00 | 1,738.00 | 1,703.00 | 1,738.00 | 0.0M |
| 2025-02-06 | 1,713.00 | 1,728.00 | 1,713.00 | 1,722.00 | 0.0M |
| 2025-02-05 | 1,715.00 | 1,733.00 | 1,715.00 | 1,715.00 | 0.0M |
| 2025-02-04 | 1,739.00 | 1,757.00 | 1,722.00 | 1,722.00 | 0.0M |
| 2025-02-03 | 1,731.00 | 1,766.00 | 1,727.00 | 1,729.00 | 0.0M |
| 2025-01-31 | 1,787.00 | 1,787.00 | 1,736.00 | 1,766.00 | 0.0M |
| 2025-01-30 | 1,815.00 | 1,820.00 | 1,798.00 | 1,798.00 | 0.0M |
| 2025-01-29 | 1,762.00 | 1,799.00 | 1,753.00 | 1,797.00 | 0.0M |
| 2025-01-28 | 1,760.00 | 1,785.00 | 1,730.00 | 1,772.00 | 0.0M |
| 2025-01-27 | 1,711.00 | 1,773.00 | 1,702.00 | 1,767.00 | 0.0M |
| 2025-01-24 | 1,666.00 | 1,720.00 | 1,660.00 | 1,701.00 | 0.0M |
| 2025-01-23 | 1,679.00 | 1,702.00 | 1,649.00 | 1,667.00 | 0.0M |
| 2025-01-22 | 1,699.00 | 1,722.00 | 1,651.00 | 1,696.00 | 0.0M |
| 2025-01-21 | 1,746.00 | 1,746.00 | 1,701.00 | 1,702.00 | 0.0M |
| 2025-01-20 | 1,716.00 | 1,729.00 | 1,695.00 | 1,725.00 | 0.0M |
| 2025-01-17 | 1,711.00 | 1,727.00 | 1,637.00 | 1,715.00 | 0.0M |
| 2025-01-16 | 1,721.00 | 1,806.00 | 1,710.00 | 1,722.00 | 0.0M |
| 2025-01-15 | 1,780.00 | 1,790.00 | 1,745.00 | 1,759.00 | 0.0M |
| 2025-01-14 | 1,830.00 | 1,831.00 | 1,776.00 | 1,778.00 | 0.0M |
| 2025-01-10 | 1,809.00 | 1,898.00 | 1,809.00 | 1,851.00 | 0.0M |
| 2025-01-09 | 1,791.00 | 1,815.00 | 1,791.00 | 1,810.00 | 0.0M |
| 2025-01-08 | 1,801.00 | 1,839.00 | 1,780.00 | 1,799.00 | 0.0M |
| 2025-01-07 | 1,880.00 | 1,880.00 | 1,813.00 | 1,845.00 | 0.0M |
| 2025-01-06 | 1,958.00 | 1,958.00 | 1,820.00 | 1,880.00 | 0.0M |