474.00
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 | 434.00 | 434.00 | 434.00 | 434.00 | 8.4K |
| 09:05 | 438.00 | 438.00 | 434.00 | 436.00 | 5.3K |
| 09:10 | 436.00 | 440.00 | 436.00 | 440.00 | 52.2K |
| 09:15 | 440.00 | 440.00 | 438.00 | 438.00 | 6.4K |
| 09:20 | 438.00 | 440.00 | 438.00 | 438.00 | 28.6K |
| 09:25 | 436.00 | 440.00 | 436.00 | 440.00 | 26.2K |
| 09:30 | 440.00 | 440.00 | 440.00 | 440.00 | 6.3K |
| 09:35 | 438.00 | 440.00 | 438.00 | 438.00 | 114.3K |
| 09:40 | 438.00 | 438.00 | 438.00 | 438.00 | 12.3K |
| 09:45 | 438.00 | 438.00 | 438.00 | 438.00 | 2.7K |
| 09:50 | 436.00 | 438.00 | 436.00 | 438.00 | 2.2K |
| 09:55 | 436.00 | 438.00 | 436.00 | 438.00 | 2.4K |
| 10:00 | 438.00 | 440.00 | 438.00 | 438.00 | 4.9K |
| 10:05 | 438.00 | 440.00 | 438.00 | 438.00 | 33.8K |
| 10:10 | 436.00 | 436.00 | 436.00 | 436.00 | 24.8K |
| 10:15 | 436.00 | 436.00 | 436.00 | 436.00 | 0.4K |
| 10:20 | 436.00 | 436.00 | 436.00 | 436.00 | 4.6K |
| 10:35 | 436.00 | 436.00 | 436.00 | 436.00 | 10.2K |
| 10:40 | 436.00 | 436.00 | 436.00 | 436.00 | 0.4K |
| 10:45 | 434.00 | 436.00 | 434.00 | 436.00 | 3.5K |
| 10:50 | 440.00 | 440.00 | 440.00 | 440.00 | 125.1K |
| 10:55 | 442.00 | 442.00 | 442.00 | 442.00 | 0.6K |
| 11:00 | 440.00 | 440.00 | 440.00 | 440.00 | 3.8K |
| 11:05 | 438.00 | 438.00 | 438.00 | 438.00 | 5.7K |
| 11:10 | 440.00 | 442.00 | 440.00 | 442.00 | 24.8K |
| 11:15 | 442.00 | 442.00 | 442.00 | 442.00 | 1.2K |
| 11:20 | 442.00 | 442.00 | 442.00 | 442.00 | 3.2K |
| 11:25 | 442.00 | 442.00 | 442.00 | 442.00 | 5.7K |
| 11:30 | 440.00 | 442.00 | 440.00 | 442.00 | 2.6K |
| 11:35 | 442.00 | 442.00 | 442.00 | 442.00 | 0.4K |
| 11:40 | 440.00 | 442.00 | 440.00 | 440.00 | 10.8K |
| 11:45 | 442.00 | 444.00 | 442.00 | 442.00 | 31.5K |
| 11:50 | 442.00 | 442.00 | 442.00 | 442.00 | 1.0K |
| 11:55 | 444.00 | 444.00 | 444.00 | 444.00 | 1.0K |
| 13:30 | 444.00 | 444.00 | 444.00 | 444.00 | 10.4K |
| 13:35 | 446.00 | 446.00 | 446.00 | 446.00 | 2.0K |
| 13:40 | 446.00 | 446.00 | 444.00 | 444.00 | 2.9K |
| 13:45 | 446.00 | 446.00 | 446.00 | 446.00 | 5.9K |
| 13:50 | 446.00 | 446.00 | 446.00 | 446.00 | 25.7K |
| 13:55 | 444.00 | 444.00 | 442.00 | 442.00 | 73.0K |
| 14:00 | 442.00 | 442.00 | 442.00 | 442.00 | 1.9K |
| 14:05 | 442.00 | 444.00 | 442.00 | 444.00 | 8.6K |
| 14:10 | 444.00 | 444.00 | 444.00 | 444.00 | 2.0K |
| 14:15 | 444.00 | 444.00 | 442.00 | 442.00 | 106.5K |
| 14:20 | 444.00 | 444.00 | 444.00 | 444.00 | 3.7K |
| 14:25 | 444.00 | 444.00 | 442.00 | 444.00 | 13.1K |
| 14:30 | 442.00 | 444.00 | 442.00 | 444.00 | 5.1K |
| 14:40 | 444.00 | 444.00 | 444.00 | 444.00 | 1.7K |
| 14:45 | 444.00 | 444.00 | 444.00 | 444.00 | 12.0K |
| 14:50 | 446.00 | 458.00 | 446.00 | 458.00 | 236.1K |
| 14:55 | 456.00 | 458.00 | 454.00 | 454.00 | 9.4K |
| 15:00 | 456.00 | 458.00 | 456.00 | 456.00 | 21.4K |
| 15:05 | 456.00 | 496.00 | 456.00 | 496.00 | 226.3K |
| 15:10 | 496.00 | 520.00 | 488.00 | 500.00 | 527.9K |
| 15:15 | 505.00 | 505.00 | 496.00 | 498.00 | 104.9K |
| 15:20 | 496.00 | 498.00 | 470.00 | 470.00 | 267.0K |
| 15:25 | 468.00 | 480.00 | 462.00 | 480.00 | 151.6K |
| 15:30 | 476.00 | 478.00 | 470.00 | 476.00 | 33.7K |
| 15:35 | 474.00 | 474.00 | 466.00 | 470.00 | 90.9K |
| 15:40 | 474.00 | 474.00 | 466.00 | 470.00 | 11.6K |
| 15:45 | 472.00 | 472.00 | 460.00 | 460.00 | 28.4K |
| 16:00 | 462.00 | 462.00 | 462.00 | 462.00 | 32.3K |
| 16:05 | 462.00 | 462.00 | 462.00 | 462.00 | 10.6K |
| 16:10 | 462.00 | 462.00 | 462.00 | 462.00 | 0.2K |
| 16:35 | 462.00 | 462.00 | 462.00 | 462.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 444.00 | 474.00 | 440.00 | 474.00 | 2.6M |
| 2025-09-25 | 442.00 | 446.00 | 434.00 | 436.00 | 0.2M |
| 2025-09-24 | 462.00 | 466.00 | 424.00 | 442.00 | 1.6M |
| 2025-09-23 | 434.00 | 520.00 | 434.00 | 462.00 | 2.6M |
| 2025-09-22 | 418.00 | 434.00 | 418.00 | 432.00 | 0.8M |
| 2025-09-19 | 414.00 | 432.00 | 410.00 | 418.00 | 0.3M |
| 2025-09-18 | 408.00 | 416.00 | 408.00 | 412.00 | 0.2M |
| 2025-09-17 | 412.00 | 418.00 | 410.00 | 412.00 | 0.3M |
| 2025-09-16 | 416.00 | 420.00 | 410.00 | 410.00 | 0.3M |
| 2025-09-15 | 406.00 | 432.00 | 406.00 | 416.00 | 1.4M |
| 2025-09-12 | 406.00 | 406.00 | 404.00 | 406.00 | 0.1M |
| 2025-09-11 | 406.00 | 408.00 | 404.00 | 406.00 | 0.3M |
| 2025-09-10 | 402.00 | 406.00 | 402.00 | 406.00 | 0.3M |
| 2025-09-09 | 402.00 | 404.00 | 402.00 | 404.00 | 0.1M |
| 2025-09-08 | 402.00 | 406.00 | 400.00 | 404.00 | 0.4M |
| 2025-09-04 | 402.00 | 406.00 | 398.00 | 402.00 | 1.4M |
| 2025-09-03 | 408.00 | 410.00 | 402.00 | 406.00 | 0.8M |
| 2025-09-02 | 404.00 | 410.00 | 404.00 | 408.00 | 0.2M |
| 2025-09-01 | 372.00 | 404.00 | 372.00 | 400.00 | 0.5M |
| 2025-08-29 | 408.00 | 412.00 | 402.00 | 402.00 | 0.4M |
| 2025-08-28 | 408.00 | 412.00 | 400.00 | 406.00 | 0.5M |
| 2025-08-27 | 406.00 | 410.00 | 406.00 | 408.00 | 0.3M |
| 2025-08-26 | 406.00 | 410.00 | 404.00 | 406.00 | 0.2M |
| 2025-08-25 | 406.00 | 408.00 | 402.00 | 406.00 | 0.2M |
| 2025-08-22 | 408.00 | 408.00 | 402.00 | 406.00 | 0.2M |
| 2025-08-21 | 400.00 | 412.00 | 400.00 | 402.00 | 0.9M |
| 2025-08-20 | 402.00 | 404.00 | 400.00 | 400.00 | 0.2M |
| 2025-08-19 | 402.00 | 404.00 | 400.00 | 402.00 | 0.1M |
| 2025-08-15 | 406.00 | 406.00 | 398.00 | 402.00 | 1.4M |
| 2025-08-14 | 402.00 | 408.00 | 398.00 | 402.00 | 0.7M |
| 2025-08-13 | 400.00 | 402.00 | 398.00 | 400.00 | 0.3M |
| 2025-08-12 | 402.00 | 402.00 | 398.00 | 400.00 | 0.4M |
| 2025-08-11 | 400.00 | 402.00 | 398.00 | 400.00 | 0.2M |
| 2025-08-08 | 400.00 | 402.00 | 396.00 | 398.00 | 0.1M |
| 2025-08-07 | 400.00 | 402.00 | 398.00 | 400.00 | 0.1M |
| 2025-08-06 | 404.00 | 404.00 | 398.00 | 400.00 | 0.3M |
| 2025-08-05 | 400.00 | 404.00 | 396.00 | 404.00 | 0.1M |
| 2025-08-04 | 400.00 | 402.00 | 394.00 | 400.00 | 0.4M |
| 2025-08-01 | 402.00 | 402.00 | 398.00 | 400.00 | 0.6M |
| 2025-07-31 | 400.00 | 404.00 | 398.00 | 402.00 | 0.4M |
| 2025-07-30 | 402.00 | 430.00 | 398.00 | 398.00 | 1.5M |
| 2025-07-29 | 400.00 | 404.00 | 398.00 | 402.00 | 0.4M |
| 2025-07-28 | 420.00 | 422.00 | 400.00 | 402.00 | 3.9M |
| 2025-07-25 | 434.00 | 434.00 | 418.00 | 420.00 | 0.5M |
| 2025-07-24 | 442.00 | 442.00 | 424.00 | 430.00 | 0.6M |
| 2025-07-23 | 430.00 | 442.00 | 430.00 | 440.00 | 0.2M |
| 2025-07-22 | 440.00 | 440.00 | 436.00 | 436.00 | 0.2M |
| 2025-07-21 | 442.00 | 442.00 | 436.00 | 440.00 | 0.1M |
| 2025-07-18 | 456.00 | 456.00 | 434.00 | 440.00 | 0.1M |
| 2025-07-17 | 432.00 | 438.00 | 430.00 | 436.00 | 0.1M |
| 2025-07-16 | 430.00 | 430.00 | 426.00 | 430.00 | 0.2M |
| 2025-07-15 | 442.00 | 442.00 | 428.00 | 430.00 | 0.1M |
| 2025-07-14 | 436.00 | 440.00 | 432.00 | 432.00 | 0.2M |
| 2025-07-11 | 440.00 | 440.00 | 436.00 | 440.00 | 0.1M |
| 2025-07-10 | 430.00 | 440.00 | 430.00 | 438.00 | 0.1M |
| 2025-07-09 | 432.00 | 436.00 | 430.00 | 434.00 | 0.0M |
| 2025-07-08 | 436.00 | 436.00 | 424.00 | 428.00 | 0.0M |
| 2025-07-07 | 430.00 | 430.00 | 424.00 | 426.00 | 0.0M |
| 2025-07-04 | 434.00 | 434.00 | 430.00 | 430.00 | 0.0M |
| 2025-07-03 | 432.00 | 440.00 | 428.00 | 434.00 | 0.1M |
| 2025-07-02 | 440.00 | 440.00 | 430.00 | 434.00 | 0.0M |
| 2025-07-01 | 450.00 | 450.00 | 432.00 | 440.00 | 0.1M |
| 2025-06-30 | 434.00 | 448.00 | 434.00 | 444.00 | 0.1M |
| 2025-06-26 | 438.00 | 440.00 | 430.00 | 434.00 | 0.1M |
| 2025-06-25 | 436.00 | 440.00 | 430.00 | 438.00 | 0.3M |
| 2025-06-24 | 432.00 | 436.00 | 430.00 | 436.00 | 0.6M |
| 2025-06-23 | 408.00 | 450.00 | 408.00 | 432.00 | 0.7M |
| 2025-06-20 | 406.00 | 422.00 | 402.00 | 408.00 | 0.2M |
| 2025-06-19 | 426.00 | 426.00 | 406.00 | 406.00 | 0.3M |
| 2025-06-18 | 408.00 | 420.00 | 408.00 | 418.00 | 0.2M |
| 2025-06-17 | 412.00 | 412.00 | 408.00 | 408.00 | 0.1M |
| 2025-06-16 | 410.00 | 414.00 | 410.00 | 412.00 | 0.0M |
| 2025-06-13 | 414.00 | 414.00 | 408.00 | 410.00 | 0.1M |
| 2025-06-12 | 414.00 | 414.00 | 408.00 | 410.00 | 1.5M |
| 2025-06-11 | 412.00 | 416.00 | 408.00 | 412.00 | 0.2M |
| 2025-06-10 | 408.00 | 412.00 | 408.00 | 410.00 | 0.1M |
| 2025-06-05 | 410.00 | 412.00 | 408.00 | 408.00 | 0.0M |
| 2025-06-04 | 412.00 | 414.00 | 410.00 | 410.00 | 0.0M |
| 2025-06-03 | 418.00 | 420.00 | 410.00 | 412.00 | 0.3M |
| 2025-06-02 | 420.00 | 424.00 | 410.00 | 418.00 | 0.3M |
| 2025-05-28 | 414.00 | 420.00 | 410.00 | 420.00 | 0.2M |
| 2025-05-27 | 414.00 | 414.00 | 410.00 | 412.00 | 0.1M |
| 2025-05-26 | 406.00 | 414.00 | 406.00 | 414.00 | 0.2M |
| 2025-05-23 | 408.00 | 408.00 | 404.00 | 406.00 | 0.3M |
| 2025-05-22 | 402.00 | 412.00 | 402.00 | 408.00 | 0.6M |
| 2025-05-21 | 408.00 | 408.00 | 398.00 | 402.00 | 0.4M |
| 2025-05-20 | 404.00 | 410.00 | 402.00 | 402.00 | 0.2M |
| 2025-05-19 | 414.00 | 416.00 | 400.00 | 402.00 | 1.0M |
| 2025-05-16 | 420.00 | 420.00 | 410.00 | 412.00 | 0.7M |
| 2025-05-15 | 404.00 | 424.00 | 404.00 | 420.00 | 1.9M |
| 2025-05-14 | 476.00 | 484.00 | 450.00 | 474.00 | 4.1M |
| 2025-05-09 | 472.00 | 480.00 | 468.00 | 470.00 | 0.8M |
| 2025-05-08 | 470.00 | 478.00 | 430.00 | 472.00 | 1.0M |
| 2025-05-07 | 470.00 | 488.00 | 464.00 | 470.00 | 1.7M |
| 2025-05-06 | 442.00 | 470.00 | 434.00 | 466.00 | 2.0M |
| 2025-05-05 | 414.00 | 430.00 | 410.00 | 430.00 | 1.2M |
| 2025-05-02 | 400.00 | 424.00 | 398.00 | 414.00 | 0.4M |
| 2025-04-30 | 442.00 | 442.00 | 390.00 | 400.00 | 0.3M |
| 2025-04-29 | 394.00 | 408.00 | 382.00 | 390.00 | 1.7M |
| 2025-04-28 | 388.00 | 400.00 | 380.00 | 384.00 | 0.6M |
| 2025-04-25 | 372.00 | 394.00 | 370.00 | 392.00 | 0.3M |
| 2025-04-24 | 364.00 | 372.00 | 364.00 | 370.00 | 0.0M |
| 2025-04-23 | 366.00 | 376.00 | 358.00 | 362.00 | 0.2M |
| 2025-04-22 | 362.00 | 372.00 | 360.00 | 360.00 | 0.1M |
| 2025-04-21 | 358.00 | 366.00 | 358.00 | 360.00 | 0.1M |
| 2025-04-17 | 354.00 | 364.00 | 354.00 | 358.00 | 0.0M |
| 2025-04-16 | 348.00 | 354.00 | 348.00 | 352.00 | 0.1M |
| 2025-04-15 | 340.00 | 372.00 | 340.00 | 348.00 | 1.1M |
| 2025-04-14 | 340.00 | 342.00 | 338.00 | 342.00 | 0.0M |
| 2025-04-11 | 332.00 | 340.00 | 332.00 | 338.00 | 0.1M |
| 2025-04-10 | 320.00 | 332.00 | 320.00 | 332.00 | 0.0M |
| 2025-04-09 | 322.00 | 324.00 | 316.00 | 316.00 | 0.0M |
| 2025-04-08 | 336.00 | 336.00 | 300.00 | 318.00 | 0.1M |
| 2025-03-27 | 344.00 | 344.00 | 334.00 | 340.00 | 0.0M |
| 2025-03-26 | 338.00 | 346.00 | 334.00 | 338.00 | 0.1M |
| 2025-03-25 | 336.00 | 336.00 | 330.00 | 336.00 | 0.0M |
| 2025-03-24 | 330.00 | 336.00 | 330.00 | 330.00 | 0.1M |
| 2025-03-21 | 344.00 | 344.00 | 330.00 | 332.00 | 0.1M |
| 2025-03-20 | 344.00 | 344.00 | 338.00 | 340.00 | 0.0M |
| 2025-03-19 | 342.00 | 346.00 | 338.00 | 338.00 | 0.0M |
| 2025-03-18 | 344.00 | 344.00 | 338.00 | 342.00 | 0.0M |
| 2025-03-17 | 338.00 | 350.00 | 338.00 | 344.00 | 0.4M |
| 2025-03-14 | 336.00 | 342.00 | 334.00 | 334.00 | 0.0M |
| 2025-03-13 | 342.00 | 348.00 | 334.00 | 338.00 | 0.2M |
| 2025-03-12 | 346.00 | 346.00 | 342.00 | 344.00 | 0.0M |
| 2025-03-11 | 342.00 | 346.00 | 340.00 | 342.00 | 0.1M |
| 2025-03-10 | 346.00 | 346.00 | 338.00 | 338.00 | 0.1M |
| 2025-03-07 | 340.00 | 346.00 | 340.00 | 340.00 | 0.1M |
| 2025-03-06 | 336.00 | 346.00 | 336.00 | 340.00 | 0.0M |
| 2025-03-05 | 338.00 | 338.00 | 334.00 | 336.00 | 0.1M |
| 2025-03-04 | 338.00 | 344.00 | 338.00 | 338.00 | 0.0M |
| 2025-03-03 | 336.00 | 344.00 | 336.00 | 338.00 | 0.0M |
| 2025-02-28 | 338.00 | 344.00 | 334.00 | 338.00 | 0.1M |
| 2025-02-27 | 344.00 | 344.00 | 332.00 | 338.00 | 0.1M |
| 2025-02-26 | 342.00 | 344.00 | 340.00 | 344.00 | 0.0M |
| 2025-02-25 | 342.00 | 350.00 | 342.00 | 342.00 | 0.0M |
| 2025-02-24 | 350.00 | 350.00 | 342.00 | 342.00 | 0.1M |
| 2025-02-21 | 344.00 | 348.00 | 338.00 | 344.00 | 0.0M |
| 2025-02-20 | 338.00 | 344.00 | 338.00 | 338.00 | 0.1M |
| 2025-02-19 | 340.00 | 346.00 | 338.00 | 338.00 | 0.0M |
| 2025-02-18 | 342.00 | 348.00 | 340.00 | 342.00 | 0.0M |
| 2025-02-17 | 348.00 | 350.00 | 330.00 | 342.00 | 0.2M |
| 2025-02-14 | 346.00 | 350.00 | 342.00 | 342.00 | 0.0M |
| 2025-02-13 | 340.00 | 348.00 | 338.00 | 346.00 | 0.1M |
| 2025-02-12 | 348.00 | 348.00 | 340.00 | 340.00 | 0.0M |
| 2025-02-11 | 330.00 | 352.00 | 330.00 | 348.00 | 0.0M |
| 2025-02-10 | 336.00 | 346.00 | 330.00 | 330.00 | 0.0M |
| 2025-02-07 | 342.00 | 344.00 | 330.00 | 340.00 | 0.1M |
| 2025-02-06 | 346.00 | 352.00 | 344.00 | 344.00 | 0.1M |
| 2025-02-05 | 358.00 | 358.00 | 346.00 | 348.00 | 0.2M |
| 2025-02-04 | 350.00 | 356.00 | 346.00 | 356.00 | 0.1M |
| 2025-02-03 | 352.00 | 356.00 | 348.00 | 350.00 | 0.1M |
| 2025-01-31 | 360.00 | 362.00 | 344.00 | 350.00 | 0.1M |
| 2025-01-30 | 362.00 | 366.00 | 358.00 | 360.00 | 0.1M |
| 2025-01-24 | 356.00 | 362.00 | 352.00 | 362.00 | 0.1M |
| 2025-01-23 | 352.00 | 362.00 | 352.00 | 356.00 | 0.0M |
| 2025-01-22 | 364.00 | 364.00 | 354.00 | 358.00 | 0.1M |
| 2025-01-21 | 340.00 | 370.00 | 332.00 | 358.00 | 1.9M |
| 2025-01-20 | 340.00 | 344.00 | 338.00 | 338.00 | 0.0M |
| 2025-01-17 | 340.00 | 344.00 | 340.00 | 342.00 | 0.0M |
| 2025-01-16 | 342.00 | 342.00 | 336.00 | 342.00 | 0.0M |
| 2025-01-15 | 342.00 | 344.00 | 334.00 | 340.00 | 0.3M |
| 2025-01-14 | 338.00 | 340.00 | 334.00 | 340.00 | 0.0M |
| 2025-01-13 | 338.00 | 342.00 | 332.00 | 338.00 | 0.1M |
| 2025-01-10 | 332.00 | 340.00 | 330.00 | 338.00 | 0.2M |
| 2025-01-09 | 342.00 | 342.00 | 332.00 | 332.00 | 0.1M |
| 2025-01-08 | 334.00 | 346.00 | 330.00 | 342.00 | 0.2M |
| 2025-01-07 | 340.00 | 344.00 | 336.00 | 336.00 | 0.0M |
| 2025-01-06 | 328.00 | 342.00 | 328.00 | 340.00 | 0.1M |
| 2025-01-03 | 328.00 | 330.00 | 322.00 | 328.00 | 0.1M |
| 2025-01-02 | 332.00 | 338.00 | 322.00 | 330.00 | 0.3M |