820.00
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 | 815.00 | 815.00 | 815.00 | 815.00 | 21.4K |
| 09:05 | 815.00 | 815.00 | 815.00 | 815.00 | 0.1K |
| 09:10 | 815.00 | 825.00 | 815.00 | 825.00 | 1.5K |
| 09:15 | 820.00 | 820.00 | 820.00 | 820.00 | 14.0K |
| 09:30 | 825.00 | 825.00 | 825.00 | 825.00 | 1.6K |
| 09:35 | 825.00 | 825.00 | 825.00 | 825.00 | 11.4K |
| 09:40 | 820.00 | 820.00 | 820.00 | 820.00 | 1.2K |
| 09:45 | 820.00 | 820.00 | 815.00 | 815.00 | 15.0K |
| 10:10 | 820.00 | 820.00 | 820.00 | 820.00 | 5.1K |
| 10:30 | 825.00 | 825.00 | 825.00 | 825.00 | 8.0K |
| 10:40 | 825.00 | 825.00 | 825.00 | 825.00 | 0.1K |
| 11:15 | 820.00 | 820.00 | 820.00 | 820.00 | 6.0K |
| 11:20 | 820.00 | 820.00 | 820.00 | 820.00 | 5.0K |
| 11:25 | 820.00 | 820.00 | 820.00 | 820.00 | 0.3K |
| 11:30 | 820.00 | 820.00 | 820.00 | 820.00 | 0.2K |
| 11:40 | 820.00 | 820.00 | 820.00 | 820.00 | 1.7K |
| 11:45 | 820.00 | 820.00 | 820.00 | 820.00 | 1.8K |
| 13:30 | 820.00 | 825.00 | 820.00 | 825.00 | 6.9K |
| 13:40 | 825.00 | 825.00 | 825.00 | 825.00 | 0.4K |
| 13:45 | 825.00 | 825.00 | 825.00 | 825.00 | 5.9K |
| 13:50 | 820.00 | 820.00 | 820.00 | 820.00 | 7.8K |
| 14:00 | 820.00 | 825.00 | 820.00 | 825.00 | 1.6K |
| 14:10 | 820.00 | 820.00 | 820.00 | 820.00 | 0.6K |
| 14:15 | 820.00 | 820.00 | 820.00 | 820.00 | 6.3K |
| 14:25 | 825.00 | 825.00 | 825.00 | 825.00 | 1.0K |
| 14:35 | 820.00 | 825.00 | 820.00 | 825.00 | 5.3K |
| 14:40 | 820.00 | 820.00 | 820.00 | 820.00 | 1.1K |
| 14:45 | 825.00 | 825.00 | 820.00 | 820.00 | 1.2K |
| 14:55 | 820.00 | 820.00 | 820.00 | 820.00 | 18.0K |
| 15:00 | 815.00 | 815.00 | 815.00 | 815.00 | 2.4K |
| 15:05 | 825.00 | 825.00 | 825.00 | 825.00 | 0.3K |
| 15:10 | 825.00 | 825.00 | 825.00 | 825.00 | 0.1K |
| 15:15 | 820.00 | 820.00 | 820.00 | 820.00 | 0.9K |
| 15:25 | 820.00 | 820.00 | 820.00 | 820.00 | 1.9K |
| 15:45 | 815.00 | 815.00 | 815.00 | 815.00 | 1.8K |
| 16:00 | 815.00 | 815.00 | 815.00 | 815.00 | 10.0K |
| 16:35 | 815.00 | 815.00 | 815.00 | 815.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 815.00 | 845.00 | 810.00 | 820.00 | 0.5M |
| 2025-09-25 | 810.00 | 835.00 | 790.00 | 820.00 | 0.4M |
| 2025-09-24 | 820.00 | 820.00 | 810.00 | 820.00 | 0.2M |
| 2025-09-23 | 810.00 | 825.00 | 810.00 | 815.00 | 0.2M |
| 2025-09-22 | 835.00 | 835.00 | 805.00 | 825.00 | 0.3M |
| 2025-09-19 | 825.00 | 845.00 | 810.00 | 835.00 | 0.1M |
| 2025-09-18 | 825.00 | 850.00 | 825.00 | 825.00 | 0.2M |
| 2025-09-17 | 890.00 | 890.00 | 800.00 | 820.00 | 1.1M |
| 2025-09-16 | 820.00 | 900.00 | 815.00 | 870.00 | 0.6M |
| 2025-09-15 | 830.00 | 860.00 | 810.00 | 820.00 | 0.3M |
| 2025-09-12 | 840.00 | 840.00 | 795.00 | 825.00 | 0.5M |
| 2025-09-11 | 850.00 | 870.00 | 810.00 | 825.00 | 1.3M |
| 2025-09-10 | 805.00 | 1,005.00 | 805.00 | 850.00 | 8.6M |
| 2025-09-09 | 810.00 | 825.00 | 800.00 | 805.00 | 0.3M |
| 2025-09-08 | 820.00 | 830.00 | 810.00 | 815.00 | 0.2M |
| 2025-09-04 | 830.00 | 845.00 | 820.00 | 830.00 | 0.0M |
| 2025-09-03 | 850.00 | 875.00 | 825.00 | 830.00 | 0.1M |
| 2025-09-02 | 815.00 | 875.00 | 810.00 | 850.00 | 0.2M |
| 2025-09-01 | 840.00 | 840.00 | 760.00 | 810.00 | 0.2M |
| 2025-08-29 | 875.00 | 875.00 | 800.00 | 840.00 | 0.3M |
| 2025-08-28 | 880.00 | 930.00 | 855.00 | 875.00 | 0.6M |
| 2025-08-27 | 865.00 | 885.00 | 860.00 | 875.00 | 0.4M |
| 2025-08-26 | 865.00 | 1,010.00 | 865.00 | 865.00 | 0.9M |
| 2025-08-25 | 875.00 | 890.00 | 855.00 | 865.00 | 0.2M |
| 2025-08-22 | 880.00 | 895.00 | 860.00 | 870.00 | 0.2M |
| 2025-08-21 | 890.00 | 895.00 | 865.00 | 890.00 | 0.2M |
| 2025-08-20 | 885.00 | 900.00 | 850.00 | 885.00 | 0.6M |
| 2025-08-19 | 875.00 | 890.00 | 865.00 | 885.00 | 0.2M |
| 2025-08-15 | 900.00 | 910.00 | 850.00 | 875.00 | 0.3M |
| 2025-08-14 | 915.00 | 950.00 | 880.00 | 895.00 | 0.3M |
| 2025-08-13 | 915.00 | 940.00 | 865.00 | 910.00 | 0.4M |
| 2025-08-12 | 925.00 | 945.00 | 845.00 | 895.00 | 1.1M |
| 2025-08-11 | 1,000.00 | 1,130.00 | 900.00 | 925.00 | 5.9M |
| 2025-08-08 | 815.00 | 965.00 | 760.00 | 965.00 | 3.7M |
| 2025-08-07 | 780.00 | 960.00 | 730.00 | 775.00 | 3.7M |
| 2025-08-06 | 735.00 | 775.00 | 735.00 | 770.00 | 0.1M |
| 2025-08-05 | 750.00 | 760.00 | 735.00 | 735.00 | 0.1M |
| 2025-08-04 | 770.00 | 770.00 | 725.00 | 750.00 | 0.1M |
| 2025-08-01 | 770.00 | 800.00 | 765.00 | 770.00 | 0.1M |
| 2025-07-31 | 800.00 | 800.00 | 770.00 | 770.00 | 0.1M |
| 2025-07-30 | 800.00 | 810.00 | 765.00 | 790.00 | 0.3M |
| 2025-07-29 | 820.00 | 825.00 | 790.00 | 805.00 | 0.4M |
| 2025-07-28 | 835.00 | 835.00 | 800.00 | 820.00 | 0.4M |
| 2025-07-25 | 860.00 | 905.00 | 800.00 | 825.00 | 0.3M |
| 2025-07-24 | 810.00 | 860.00 | 795.00 | 855.00 | 0.3M |
| 2025-07-23 | 820.00 | 825.00 | 810.00 | 810.00 | 0.1M |
| 2025-07-22 | 835.00 | 870.00 | 815.00 | 820.00 | 0.1M |
| 2025-07-21 | 825.00 | 850.00 | 795.00 | 835.00 | 0.2M |
| 2025-07-18 | 835.00 | 875.00 | 810.00 | 830.00 | 0.5M |
| 2025-07-17 | 825.00 | 835.00 | 815.00 | 830.00 | 0.1M |
| 2025-07-16 | 875.00 | 880.00 | 825.00 | 825.00 | 0.4M |
| 2025-07-15 | 855.00 | 895.00 | 830.00 | 875.00 | 0.2M |
| 2025-07-14 | 885.00 | 885.00 | 840.00 | 850.00 | 0.4M |
| 2025-07-11 | 885.00 | 920.00 | 865.00 | 885.00 | 0.1M |
| 2025-07-10 | 890.00 | 900.00 | 860.00 | 885.00 | 0.2M |
| 2025-07-09 | 895.00 | 920.00 | 890.00 | 890.00 | 0.1M |
| 2025-07-08 | 915.00 | 940.00 | 875.00 | 895.00 | 0.3M |
| 2025-07-07 | 935.00 | 940.00 | 900.00 | 915.00 | 0.1M |
| 2025-07-04 | 995.00 | 995.00 | 915.00 | 935.00 | 0.2M |
| 2025-07-03 | 975.00 | 995.00 | 900.00 | 995.00 | 0.5M |
| 2025-07-02 | 880.00 | 1,060.00 | 875.00 | 975.00 | 1.6M |
| 2025-07-01 | 930.00 | 940.00 | 880.00 | 880.00 | 0.1M |
| 2025-06-30 | 990.00 | 1,010.00 | 910.00 | 910.00 | 0.6M |
| 2025-06-26 | 1,150.00 | 1,155.00 | 960.00 | 985.00 | 1.3M |
| 2025-06-25 | 900.00 | 1,075.00 | 900.00 | 1,075.00 | 4.9M |
| 2025-06-24 | 705.00 | 860.00 | 675.00 | 860.00 | 1.5M |
| 2025-06-23 | 630.00 | 690.00 | 605.00 | 690.00 | 0.4M |
| 2025-06-20 | 750.00 | 810.00 | 670.00 | 700.00 | 0.5M |
| 2025-06-19 | 850.00 | 865.00 | 745.00 | 750.00 | 0.4M |
| 2025-06-18 | 860.00 | 900.00 | 830.00 | 850.00 | 0.2M |
| 2025-06-17 | 900.00 | 900.00 | 840.00 | 860.00 | 0.2M |
| 2025-06-16 | 910.00 | 910.00 | 895.00 | 905.00 | 0.1M |
| 2025-06-13 | 900.00 | 935.00 | 890.00 | 905.00 | 0.2M |
| 2025-06-12 | 905.00 | 960.00 | 905.00 | 915.00 | 0.4M |
| 2025-06-11 | 900.00 | 920.00 | 885.00 | 900.00 | 0.2M |
| 2025-06-10 | 945.00 | 945.00 | 890.00 | 900.00 | 0.8M |
| 2025-06-05 | 995.00 | 1,020.00 | 930.00 | 950.00 | 0.3M |
| 2025-06-04 | 955.00 | 1,040.00 | 955.00 | 995.00 | 0.3M |
| 2025-06-03 | 985.00 | 1,010.00 | 940.00 | 955.00 | 0.3M |
| 2025-06-02 | 1,055.00 | 1,055.00 | 905.00 | 985.00 | 1.7M |
| 2025-05-28 | 1,165.00 | 1,165.00 | 1,045.00 | 1,060.00 | 0.9M |
| 2025-05-27 | 1,180.00 | 1,190.00 | 1,140.00 | 1,165.00 | 0.2M |
| 2025-05-26 | 1,325.00 | 1,330.00 | 1,145.00 | 1,175.00 | 1.4M |
| 2025-05-23 | 1,400.00 | 1,400.00 | 1,300.00 | 1,300.00 | 0.2M |
| 2025-05-22 | 1,405.00 | 1,430.00 | 1,390.00 | 1,400.00 | 0.1M |
| 2025-05-21 | 1,425.00 | 1,455.00 | 1,300.00 | 1,400.00 | 0.2M |
| 2025-05-20 | 1,410.00 | 1,470.00 | 1,400.00 | 1,425.00 | 0.3M |
| 2025-05-19 | 1,420.00 | 1,425.00 | 1,390.00 | 1,410.00 | 0.1M |
| 2025-05-16 | 1,390.00 | 1,450.00 | 1,390.00 | 1,415.00 | 0.2M |
| 2025-05-15 | 1,400.00 | 1,415.00 | 1,350.00 | 1,375.00 | 0.2M |
| 2025-05-14 | 1,415.00 | 1,455.00 | 1,390.00 | 1,400.00 | 0.1M |
| 2025-05-09 | 1,435.00 | 1,445.00 | 1,385.00 | 1,405.00 | 0.1M |
| 2025-05-08 | 1,440.00 | 1,490.00 | 1,360.00 | 1,435.00 | 0.3M |
| 2025-05-07 | 1,490.00 | 1,530.00 | 1,460.00 | 1,465.00 | 0.2M |
| 2025-05-06 | 1,500.00 | 1,525.00 | 1,440.00 | 1,500.00 | 0.3M |
| 2025-05-05 | 1,495.00 | 1,615.00 | 1,495.00 | 1,540.00 | 0.4M |
| 2025-05-02 | 1,380.00 | 1,500.00 | 1,365.00 | 1,490.00 | 0.4M |
| 2025-04-30 | 1,400.00 | 1,450.00 | 1,295.00 | 1,355.00 | 0.7M |
| 2025-04-29 | 1,250.00 | 1,400.00 | 1,235.00 | 1,375.00 | 0.8M |
| 2025-04-28 | 1,230.00 | 1,260.00 | 1,225.00 | 1,250.00 | 0.3M |
| 2025-04-25 | 1,230.00 | 1,270.00 | 1,225.00 | 1,230.00 | 0.1M |
| 2025-04-24 | 1,270.00 | 1,295.00 | 1,175.00 | 1,230.00 | 0.3M |
| 2025-04-23 | 1,250.00 | 1,375.00 | 1,180.00 | 1,260.00 | 0.7M |
| 2025-04-22 | 1,245.00 | 1,255.00 | 1,175.00 | 1,180.00 | 0.5M |
| 2025-04-21 | 1,285.00 | 1,455.00 | 1,245.00 | 1,245.00 | 1.3M |
| 2025-04-17 | 1,520.00 | 1,620.00 | 1,385.00 | 1,460.00 | 1.2M |
| 2025-04-16 | 1,260.00 | 1,550.00 | 1,250.00 | 1,495.00 | 1.6M |
| 2025-04-15 | 1,135.00 | 1,280.00 | 1,120.00 | 1,240.00 | 0.8M |
| 2025-04-14 | 1,205.00 | 1,245.00 | 1,080.00 | 1,115.00 | 1.2M |
| 2025-04-11 | 1,210.00 | 1,300.00 | 1,155.00 | 1,225.00 | 0.1M |
| 2025-04-10 | 1,210.00 | 1,305.00 | 1,180.00 | 1,210.00 | 0.3M |
| 2025-04-09 | 1,250.00 | 1,250.00 | 1,105.00 | 1,170.00 | 0.3M |
| 2025-04-08 | 1,255.00 | 1,300.00 | 1,255.00 | 1,255.00 | 0.6M |
| 2025-03-27 | 1,465.00 | 1,495.00 | 1,465.00 | 1,475.00 | 0.3M |
| 2025-03-26 | 1,380.00 | 1,495.00 | 1,380.00 | 1,460.00 | 0.4M |
| 2025-03-25 | 1,255.00 | 1,570.00 | 1,205.00 | 1,370.00 | 0.7M |
| 2025-03-24 | 1,510.00 | 1,510.00 | 1,190.00 | 1,300.00 | 0.6M |
| 2025-03-21 | 1,675.00 | 1,675.00 | 1,375.00 | 1,510.00 | 0.3M |
| 2025-03-20 | 1,600.00 | 1,855.00 | 1,600.00 | 1,630.00 | 1.1M |
| 2025-03-19 | 1,475.00 | 1,795.00 | 1,305.00 | 1,595.00 | 1.5M |
| 2025-03-18 | 1,710.00 | 1,720.00 | 1,285.00 | 1,485.00 | 2.5M |
| 2025-03-17 | 2,010.00 | 2,180.00 | 1,650.00 | 1,710.00 | 1.0M |
| 2025-03-14 | 2,300.00 | 2,300.00 | 1,905.00 | 2,010.00 | 2.0M |
| 2025-03-13 | 2,050.00 | 2,430.00 | 1,670.00 | 2,430.00 | 4.3M |
| 2025-03-12 | 1,945.00 | 2,130.00 | 1,630.00 | 1,950.00 | 4.1M |
| 2025-03-11 | 2,990.00 | 2,990.00 | 2,170.00 | 2,170.00 | 2.9M |
| 2025-03-10 | 2,720.00 | 3,200.00 | 2,550.00 | 2,890.00 | 3.7M |
| 2025-03-07 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.9M |
| 2025-03-06 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0.1M |
| 2025-03-05 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 0.0M |
| 2025-03-04 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 0.1M |
| 2025-03-03 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0.1M |
| 2025-02-28 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.5M |
| 2025-02-27 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.1M |
| 2025-02-07 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.4M |
| 2025-02-05 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1.4M |
| 2025-02-04 | 900.00 | 915.00 | 750.00 | 915.00 | 2.4M |
| 2025-02-03 | 605.00 | 735.00 | 600.00 | 735.00 | 3.2M |
| 2025-01-31 | 570.00 | 600.00 | 535.00 | 590.00 | 0.2M |
| 2025-01-30 | 570.00 | 610.00 | 540.00 | 570.00 | 0.2M |
| 2025-01-24 | 630.00 | 630.00 | 570.00 | 570.00 | 0.2M |
| 2025-01-23 | 605.00 | 640.00 | 595.00 | 630.00 | 0.2M |
| 2025-01-22 | 645.00 | 645.00 | 600.00 | 605.00 | 0.3M |
| 2025-01-21 | 635.00 | 645.00 | 585.00 | 630.00 | 0.3M |
| 2025-01-20 | 530.00 | 650.00 | 530.00 | 625.00 | 0.5M |
| 2025-01-17 | 590.00 | 600.00 | 565.00 | 585.00 | 0.3M |
| 2025-01-16 | 575.00 | 590.00 | 520.00 | 585.00 | 1.4M |
| 2025-01-15 | 525.00 | 655.00 | 525.00 | 545.00 | 4.5M |
| 2025-01-14 | 530.00 | 530.00 | 515.00 | 525.00 | 0.4M |
| 2025-01-13 | 530.00 | 530.00 | 525.00 | 525.00 | 1.1M |
| 2025-01-10 | 530.00 | 545.00 | 525.00 | 530.00 | 0.6M |
| 2025-01-09 | 520.00 | 530.00 | 520.00 | 530.00 | 1.1M |
| 2025-01-08 | 520.00 | 525.00 | 520.00 | 520.00 | 0.2M |
| 2025-01-07 | 525.00 | 525.00 | 494.00 | 525.00 | 0.8M |
| 2025-01-06 | 525.00 | 525.00 | 520.00 | 525.00 | 0.1M |
| 2025-01-03 | 520.00 | 530.00 | 520.00 | 525.00 | 1.7M |
| 2025-01-02 | 525.00 | 525.00 | 520.00 | 520.00 | 0.4M |