| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
1,420.00 |
1,434.00 |
1,420.00 |
1,434.00 |
39.8K |
| 09:05 |
1,449.00 |
1,452.00 |
1,440.00 |
1,440.00 |
9.6K |
| 09:10 |
1,446.00 |
1,446.00 |
1,446.00 |
1,446.00 |
0.2K |
| 09:15 |
1,441.00 |
1,441.00 |
1,441.00 |
1,441.00 |
0.7K |
| 09:50 |
1,436.00 |
1,436.00 |
1,436.00 |
1,436.00 |
0.1K |
| 10:55 |
1,436.00 |
1,436.00 |
1,436.00 |
1,436.00 |
0.2K |
| 11:00 |
1,436.00 |
1,436.00 |
1,436.00 |
1,436.00 |
0.1K |
| 11:05 |
1,432.00 |
1,432.00 |
1,432.00 |
1,432.00 |
0.2K |
| 11:10 |
1,435.00 |
1,436.00 |
1,435.00 |
1,436.00 |
0.7K |
| 11:20 |
1,438.00 |
1,438.00 |
1,435.00 |
1,435.00 |
0.4K |
| 11:25 |
1,430.00 |
1,430.00 |
1,430.00 |
1,430.00 |
0.1K |
| 12:30 |
1,430.00 |
1,432.00 |
1,430.00 |
1,432.00 |
0.3K |
| 12:35 |
1,435.00 |
1,435.00 |
1,435.00 |
1,435.00 |
0.1K |
| 13:00 |
1,428.00 |
1,428.00 |
1,428.00 |
1,428.00 |
0.1K |
| 13:30 |
1,429.00 |
1,430.00 |
1,429.00 |
1,430.00 |
0.2K |
| 13:40 |
1,430.00 |
1,430.00 |
1,430.00 |
1,430.00 |
0.1K |
| 14:05 |
1,430.00 |
1,430.00 |
1,430.00 |
1,430.00 |
0.8K |
| 14:10 |
1,433.00 |
1,433.00 |
1,433.00 |
1,433.00 |
0.1K |
| 14:15 |
1,431.00 |
1,431.00 |
1,431.00 |
1,431.00 |
0.1K |
| 14:20 |
1,428.00 |
1,428.00 |
1,428.00 |
1,428.00 |
0.1K |
| 14:40 |
1,428.00 |
1,428.00 |
1,428.00 |
1,428.00 |
0.1K |
| 14:45 |
1,431.00 |
1,434.00 |
1,431.00 |
1,432.00 |
0.4K |
| 14:55 |
1,431.00 |
1,431.00 |
1,431.00 |
1,431.00 |
0.1K |
| 15:10 |
1,431.00 |
1,431.00 |
1,431.00 |
1,431.00 |
0.1K |
| 15:20 |
1,432.00 |
1,432.00 |
1,432.00 |
1,432.00 |
0.1K |
| 15:30 |
1,435.00 |
1,435.00 |
1,435.00 |
1,435.00 |
0.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
1,420.00 |
1,452.00 |
1,420.00 |
1,435.00 |
0.1M |
| 2025-09-25 |
1,453.00 |
1,456.00 |
1,414.00 |
1,414.00 |
0.0M |
| 2025-09-24 |
1,436.00 |
1,455.00 |
1,433.00 |
1,450.00 |
0.0M |
| 2025-09-22 |
1,438.00 |
1,445.00 |
1,419.00 |
1,443.00 |
0.0M |
| 2025-09-19 |
1,431.00 |
1,460.00 |
1,416.00 |
1,438.00 |
0.0M |
| 2025-09-18 |
1,390.00 |
1,443.00 |
1,360.00 |
1,436.00 |
0.0M |
| 2025-09-17 |
1,419.00 |
1,430.00 |
1,374.00 |
1,391.00 |
0.0M |
| 2025-09-16 |
1,379.00 |
1,434.00 |
1,366.00 |
1,433.00 |
0.0M |
| 2025-09-12 |
1,350.00 |
1,386.00 |
1,350.00 |
1,377.00 |
0.0M |
| 2025-09-11 |
1,340.00 |
1,370.00 |
1,340.00 |
1,354.00 |
0.0M |
| 2025-09-10 |
1,302.00 |
1,361.00 |
1,302.00 |
1,349.00 |
0.0M |
| 2025-09-09 |
1,359.00 |
1,370.00 |
1,312.00 |
1,312.00 |
0.0M |
| 2025-09-08 |
1,332.00 |
1,365.00 |
1,332.00 |
1,340.00 |
0.0M |
| 2025-09-05 |
1,362.00 |
1,379.00 |
1,333.00 |
1,334.00 |
0.0M |
| 2025-09-04 |
1,381.00 |
1,396.00 |
1,348.00 |
1,379.00 |
0.0M |
| 2025-09-03 |
1,403.00 |
1,410.00 |
1,361.00 |
1,385.00 |
0.0M |
| 2025-09-02 |
1,379.00 |
1,416.00 |
1,370.00 |
1,402.00 |
0.0M |
| 2025-09-01 |
1,320.00 |
1,410.00 |
1,320.00 |
1,392.00 |
0.1M |
| 2025-08-29 |
1,316.00 |
1,323.00 |
1,292.00 |
1,323.00 |
0.0M |
| 2025-08-28 |
1,281.00 |
1,319.00 |
1,275.00 |
1,311.00 |
0.0M |
| 2025-08-27 |
1,274.00 |
1,293.00 |
1,265.00 |
1,293.00 |
0.1M |
| 2025-08-26 |
1,282.00 |
1,290.00 |
1,255.00 |
1,278.00 |
0.0M |
| 2025-08-25 |
1,242.00 |
1,283.00 |
1,230.00 |
1,283.00 |
0.1M |
| 2025-08-22 |
1,196.00 |
1,242.00 |
1,184.00 |
1,236.00 |
0.0M |
| 2025-08-21 |
1,154.00 |
1,206.00 |
1,154.00 |
1,203.00 |
0.0M |
| 2025-08-20 |
1,151.00 |
1,156.00 |
1,138.00 |
1,152.00 |
0.0M |
| 2025-08-19 |
1,154.00 |
1,157.00 |
1,140.00 |
1,151.00 |
0.0M |
| 2025-08-18 |
1,157.00 |
1,168.00 |
1,126.00 |
1,154.00 |
0.0M |
| 2025-08-15 |
1,133.00 |
1,164.00 |
1,123.00 |
1,151.00 |
0.0M |
| 2025-08-14 |
1,127.00 |
1,156.00 |
1,110.00 |
1,130.00 |
0.0M |
| 2025-08-13 |
1,138.00 |
1,143.00 |
1,135.00 |
1,136.00 |
0.0M |
| 2025-08-12 |
1,117.00 |
1,155.00 |
1,117.00 |
1,138.00 |
0.0M |
| 2025-08-08 |
1,130.00 |
1,133.00 |
1,108.00 |
1,117.00 |
0.0M |
| 2025-08-07 |
1,136.00 |
1,136.00 |
1,105.00 |
1,134.00 |
0.0M |
| 2025-08-06 |
1,126.00 |
1,138.00 |
1,124.00 |
1,132.00 |
0.0M |
| 2025-08-05 |
1,107.00 |
1,129.00 |
1,107.00 |
1,123.00 |
0.0M |
| 2025-08-04 |
1,117.00 |
1,117.00 |
1,084.00 |
1,107.00 |
0.0M |
| 2025-08-01 |
1,094.00 |
1,119.00 |
1,094.00 |
1,118.00 |
0.0M |
| 2025-07-31 |
1,109.00 |
1,110.00 |
1,092.00 |
1,103.00 |
0.0M |
| 2025-07-30 |
1,103.00 |
1,110.00 |
1,100.00 |
1,109.00 |
0.0M |
| 2025-07-29 |
1,107.00 |
1,126.00 |
1,096.00 |
1,102.00 |
0.0M |
| 2025-07-28 |
1,114.00 |
1,114.00 |
1,099.00 |
1,103.00 |
0.0M |
| 2025-07-25 |
1,092.00 |
1,110.00 |
1,084.00 |
1,110.00 |
0.0M |
| 2025-07-24 |
1,093.00 |
1,109.00 |
1,060.00 |
1,077.00 |
0.1M |
| 2025-07-23 |
1,092.00 |
1,094.00 |
1,085.00 |
1,094.00 |
0.0M |
| 2025-07-22 |
1,074.00 |
1,092.00 |
1,073.00 |
1,092.00 |
0.0M |
| 2025-07-18 |
1,075.00 |
1,088.00 |
1,074.00 |
1,080.00 |
0.1M |
| 2025-07-17 |
1,074.00 |
1,090.00 |
1,074.00 |
1,088.00 |
0.0M |
| 2025-07-16 |
1,095.00 |
1,096.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2025-07-15 |
1,098.00 |
1,099.00 |
1,081.00 |
1,098.00 |
0.0M |
| 2025-07-14 |
1,102.00 |
1,104.00 |
1,093.00 |
1,099.00 |
0.0M |
| 2025-07-11 |
1,090.00 |
1,107.00 |
1,090.00 |
1,102.00 |
0.0M |
| 2025-07-10 |
1,096.00 |
1,098.00 |
1,090.00 |
1,098.00 |
0.0M |
| 2025-07-09 |
1,095.00 |
1,096.00 |
1,082.00 |
1,093.00 |
0.0M |
| 2025-07-08 |
1,083.00 |
1,097.00 |
1,083.00 |
1,092.00 |
0.0M |
| 2025-07-07 |
1,083.00 |
1,098.00 |
1,083.00 |
1,083.00 |
0.0M |
| 2025-07-04 |
1,104.00 |
1,104.00 |
1,093.00 |
1,097.00 |
0.0M |
| 2025-07-03 |
1,102.00 |
1,106.00 |
1,093.00 |
1,102.00 |
0.0M |
| 2025-07-02 |
1,106.00 |
1,106.00 |
1,091.00 |
1,102.00 |
0.0M |
| 2025-07-01 |
1,076.00 |
1,100.00 |
1,071.00 |
1,088.00 |
0.0M |
| 2025-06-30 |
1,095.00 |
1,103.00 |
1,082.00 |
1,099.00 |
0.0M |
| 2025-06-27 |
1,095.00 |
1,103.00 |
1,093.00 |
1,095.00 |
0.0M |
| 2025-06-26 |
1,095.00 |
1,099.00 |
1,093.00 |
1,095.00 |
0.0M |
| 2025-06-25 |
1,115.00 |
1,115.00 |
1,094.00 |
1,098.00 |
0.0M |
| 2025-06-24 |
1,102.00 |
1,102.00 |
1,089.00 |
1,101.00 |
0.0M |
| 2025-06-23 |
1,088.00 |
1,093.00 |
1,078.00 |
1,092.00 |
0.0M |
| 2025-06-20 |
1,093.00 |
1,103.00 |
1,088.00 |
1,101.00 |
0.0M |
| 2025-06-19 |
1,080.00 |
1,105.00 |
1,080.00 |
1,099.00 |
0.0M |
| 2025-06-18 |
1,059.00 |
1,094.00 |
1,059.00 |
1,063.00 |
0.0M |
| 2025-06-17 |
1,086.00 |
1,089.00 |
1,050.00 |
1,089.00 |
0.1M |
| 2025-06-16 |
1,105.00 |
1,105.00 |
1,071.00 |
1,090.00 |
0.0M |
| 2025-06-13 |
1,105.00 |
1,111.00 |
1,093.00 |
1,111.00 |
0.0M |
| 2025-06-12 |
1,087.00 |
1,117.00 |
1,087.00 |
1,117.00 |
0.0M |
| 2025-06-11 |
1,106.00 |
1,115.00 |
1,093.00 |
1,096.00 |
0.0M |
| 2025-06-10 |
1,080.00 |
1,108.00 |
1,075.00 |
1,105.00 |
0.0M |
| 2025-06-09 |
1,086.00 |
1,105.00 |
1,067.00 |
1,080.00 |
0.0M |
| 2025-06-06 |
1,103.00 |
1,104.00 |
1,075.00 |
1,092.00 |
0.0M |
| 2025-06-05 |
1,125.00 |
1,125.00 |
1,095.00 |
1,105.00 |
0.0M |
| 2025-06-04 |
1,145.00 |
1,152.00 |
1,126.00 |
1,126.00 |
0.0M |
| 2025-06-03 |
1,129.00 |
1,149.00 |
1,129.00 |
1,149.00 |
0.0M |
| 2025-06-02 |
1,104.00 |
1,134.00 |
1,104.00 |
1,128.00 |
0.0M |
| 2025-05-30 |
1,102.00 |
1,126.00 |
1,102.00 |
1,110.00 |
0.0M |
| 2025-05-29 |
1,094.00 |
1,110.00 |
1,094.00 |
1,101.00 |
0.0M |
| 2025-05-28 |
1,100.00 |
1,111.00 |
1,100.00 |
1,102.00 |
0.0M |
| 2025-05-27 |
1,147.00 |
1,162.00 |
1,093.00 |
1,100.00 |
0.1M |
| 2025-05-26 |
1,128.00 |
1,163.00 |
1,128.00 |
1,146.00 |
0.0M |
| 2025-05-23 |
1,111.00 |
1,177.00 |
1,102.00 |
1,143.00 |
0.1M |
| 2025-05-22 |
1,116.00 |
1,148.00 |
1,116.00 |
1,121.00 |
0.0M |
| 2025-05-21 |
1,089.00 |
1,146.00 |
1,089.00 |
1,129.00 |
0.1M |
| 2025-05-20 |
1,083.00 |
1,124.00 |
1,073.00 |
1,075.00 |
0.0M |
| 2025-05-19 |
1,093.00 |
1,121.00 |
1,080.00 |
1,093.00 |
0.1M |
| 2025-05-16 |
1,090.00 |
1,118.00 |
1,055.00 |
1,109.00 |
0.0M |
| 2025-05-15 |
1,049.00 |
1,126.00 |
1,042.00 |
1,087.00 |
0.0M |
| 2025-05-14 |
953.00 |
1,095.00 |
929.00 |
1,073.00 |
0.2M |
| 2025-05-13 |
948.00 |
964.00 |
946.00 |
964.00 |
0.0M |
| 2025-05-12 |
943.00 |
960.00 |
941.00 |
960.00 |
0.0M |
| 2025-05-09 |
922.00 |
945.00 |
911.00 |
945.00 |
0.0M |
| 2025-05-08 |
946.00 |
949.00 |
920.00 |
922.00 |
0.0M |
| 2025-05-07 |
945.00 |
959.00 |
944.00 |
950.00 |
0.0M |
| 2025-05-02 |
961.00 |
965.00 |
945.00 |
945.00 |
0.0M |
| 2025-05-01 |
962.00 |
966.00 |
942.00 |
946.00 |
0.0M |
| 2025-04-30 |
948.00 |
969.00 |
932.00 |
969.00 |
0.0M |
| 2025-04-28 |
966.00 |
975.00 |
951.00 |
955.00 |
0.0M |
| 2025-04-25 |
982.00 |
983.00 |
963.00 |
977.00 |
0.0M |
| 2025-04-24 |
958.00 |
973.00 |
955.00 |
970.00 |
0.0M |
| 2025-04-23 |
970.00 |
1,025.00 |
923.00 |
958.00 |
0.1M |
| 2025-04-22 |
969.00 |
980.00 |
958.00 |
968.00 |
0.0M |
| 2025-04-21 |
950.00 |
968.00 |
950.00 |
956.00 |
0.0M |
| 2025-04-18 |
937.00 |
956.00 |
937.00 |
949.00 |
0.0M |
| 2025-04-17 |
940.00 |
951.00 |
936.00 |
936.00 |
0.0M |
| 2025-04-16 |
963.00 |
988.00 |
937.00 |
937.00 |
0.0M |
| 2025-04-15 |
920.00 |
979.00 |
920.00 |
968.00 |
0.0M |
| 2025-04-14 |
874.00 |
918.00 |
874.00 |
917.00 |
0.0M |
| 2025-04-11 |
842.00 |
884.00 |
841.00 |
874.00 |
0.0M |
| 2025-04-10 |
874.00 |
876.00 |
859.00 |
869.00 |
0.0M |
| 2025-04-09 |
878.00 |
878.00 |
819.00 |
824.00 |
0.0M |
| 2025-04-08 |
887.00 |
898.00 |
879.00 |
880.00 |
0.0M |
| 2025-04-07 |
797.00 |
896.00 |
767.00 |
887.00 |
0.1M |
| 2025-04-04 |
930.00 |
940.00 |
889.00 |
917.00 |
0.0M |
| 2025-04-03 |
911.00 |
948.00 |
911.00 |
945.00 |
0.0M |
| 2025-04-02 |
983.00 |
983.00 |
921.00 |
949.00 |
0.0M |
| 2025-04-01 |
970.00 |
1,001.00 |
970.00 |
980.00 |
0.0M |
| 2025-03-31 |
983.00 |
990.00 |
955.00 |
966.00 |
0.0M |
| 2025-03-28 |
977.00 |
1,018.00 |
953.00 |
1,007.00 |
0.0M |
| 2025-03-27 |
976.00 |
1,004.00 |
976.00 |
987.00 |
0.1M |
| 2025-03-26 |
963.00 |
979.00 |
950.00 |
978.00 |
0.0M |
| 2025-03-25 |
944.00 |
955.00 |
931.00 |
955.00 |
0.0M |
| 2025-03-24 |
940.00 |
944.00 |
927.00 |
935.00 |
0.0M |
| 2025-03-21 |
926.00 |
942.00 |
926.00 |
939.00 |
0.0M |
| 2025-03-19 |
917.00 |
933.00 |
917.00 |
926.00 |
0.0M |
| 2025-03-18 |
927.00 |
930.00 |
920.00 |
923.00 |
0.0M |
| 2025-03-17 |
926.00 |
926.00 |
914.00 |
920.00 |
0.0M |
| 2025-03-14 |
913.00 |
917.00 |
908.00 |
915.00 |
0.0M |
| 2025-03-13 |
919.00 |
924.00 |
915.00 |
915.00 |
0.0M |
| 2025-03-12 |
917.00 |
917.00 |
909.00 |
916.00 |
0.0M |
| 2025-03-11 |
920.00 |
920.00 |
903.00 |
917.00 |
0.0M |
| 2025-03-10 |
919.00 |
923.00 |
910.00 |
923.00 |
0.0M |
| 2025-03-07 |
919.00 |
924.00 |
904.00 |
918.00 |
0.0M |
| 2025-03-06 |
934.00 |
943.00 |
916.00 |
925.00 |
0.0M |
| 2025-03-05 |
926.00 |
933.00 |
920.00 |
928.00 |
0.0M |
| 2025-03-04 |
930.00 |
930.00 |
918.00 |
919.00 |
0.0M |
| 2025-03-03 |
911.00 |
930.00 |
905.00 |
930.00 |
0.0M |
| 2025-02-28 |
894.00 |
907.00 |
884.00 |
904.00 |
0.0M |
| 2025-02-27 |
894.00 |
902.00 |
894.00 |
898.00 |
0.0M |
| 2025-02-26 |
899.00 |
899.00 |
884.00 |
891.00 |
0.1M |
| 2025-02-25 |
895.00 |
905.00 |
888.00 |
905.00 |
0.0M |
| 2025-02-21 |
885.00 |
906.00 |
870.00 |
906.00 |
0.0M |
| 2025-02-20 |
908.00 |
908.00 |
877.00 |
878.00 |
0.0M |
| 2025-02-19 |
917.00 |
918.00 |
904.00 |
904.00 |
0.0M |
| 2025-02-18 |
912.00 |
924.00 |
901.00 |
917.00 |
0.0M |
| 2025-02-17 |
905.00 |
925.00 |
901.00 |
905.00 |
0.0M |
| 2025-02-14 |
940.00 |
940.00 |
890.00 |
905.00 |
0.1M |
| 2025-02-13 |
976.00 |
993.00 |
964.00 |
983.00 |
0.0M |
| 2025-02-12 |
979.00 |
991.00 |
977.00 |
979.00 |
0.0M |
| 2025-02-10 |
956.00 |
978.00 |
948.00 |
977.00 |
0.0M |
| 2025-02-07 |
948.00 |
961.00 |
945.00 |
950.00 |
0.0M |
| 2025-02-06 |
956.00 |
956.00 |
944.00 |
951.00 |
0.0M |
| 2025-02-05 |
956.00 |
964.00 |
953.00 |
959.00 |
0.0M |
| 2025-02-04 |
950.00 |
964.00 |
947.00 |
950.00 |
0.0M |
| 2025-02-03 |
945.00 |
956.00 |
934.00 |
948.00 |
0.0M |
| 2025-01-31 |
929.00 |
963.00 |
929.00 |
944.00 |
0.1M |
| 2025-01-30 |
950.00 |
952.00 |
916.00 |
918.00 |
0.2M |
| 2025-01-29 |
971.00 |
971.00 |
956.00 |
961.00 |
0.0M |
| 2025-01-28 |
979.00 |
1,000.00 |
971.00 |
971.00 |
0.0M |
| 2025-01-27 |
981.00 |
995.00 |
974.00 |
989.00 |
0.1M |
| 2025-01-24 |
998.00 |
998.00 |
966.00 |
981.00 |
0.0M |
| 2025-01-23 |
963.00 |
994.00 |
963.00 |
988.00 |
0.0M |
| 2025-01-22 |
942.00 |
971.00 |
942.00 |
969.00 |
0.0M |
| 2025-01-21 |
906.00 |
937.00 |
906.00 |
933.00 |
0.0M |
| 2025-01-20 |
890.00 |
918.00 |
890.00 |
906.00 |
0.0M |
| 2025-01-17 |
925.00 |
925.00 |
884.00 |
889.00 |
0.1M |
| 2025-01-16 |
944.00 |
948.00 |
920.00 |
923.00 |
0.0M |
| 2025-01-15 |
949.00 |
957.00 |
919.00 |
941.00 |
0.0M |
| 2025-01-14 |
963.00 |
966.00 |
945.00 |
952.00 |
0.0M |
| 2025-01-10 |
931.00 |
968.00 |
931.00 |
965.00 |
0.0M |
| 2025-01-09 |
935.00 |
935.00 |
927.00 |
933.00 |
0.0M |
| 2025-01-08 |
943.00 |
943.00 |
920.00 |
935.00 |
0.0M |
| 2025-01-07 |
904.00 |
944.00 |
895.00 |
938.00 |
0.1M |
| 2025-01-06 |
904.00 |
915.00 |
902.00 |
904.00 |
0.0M |