508.00
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 | 493.00 | 504.00 | 493.00 | 504.00 | 494.4K |
| 09:05 | 504.00 | 507.00 | 504.00 | 506.00 | 48.6K |
| 09:10 | 506.00 | 507.00 | 504.00 | 504.00 | 17.8K |
| 09:15 | 502.00 | 504.00 | 502.00 | 503.00 | 33.5K |
| 09:20 | 503.00 | 506.00 | 503.00 | 504.00 | 12.6K |
| 09:25 | 504.00 | 505.00 | 504.00 | 504.00 | 2.9K |
| 09:30 | 504.00 | 504.00 | 503.00 | 504.00 | 7.6K |
| 09:35 | 505.00 | 508.00 | 505.00 | 508.00 | 25.3K |
| 09:40 | 508.00 | 508.00 | 506.00 | 506.00 | 14.0K |
| 09:45 | 506.00 | 506.00 | 506.00 | 506.00 | 1.6K |
| 09:50 | 505.00 | 506.00 | 505.00 | 506.00 | 3.6K |
| 09:55 | 505.00 | 507.00 | 505.00 | 506.00 | 10.8K |
| 10:00 | 505.00 | 506.00 | 505.00 | 506.00 | 7.4K |
| 10:05 | 506.00 | 506.00 | 505.00 | 506.00 | 28.8K |
| 10:10 | 506.00 | 506.00 | 506.00 | 506.00 | 13.7K |
| 10:15 | 505.00 | 505.00 | 504.00 | 504.00 | 3.4K |
| 10:20 | 505.00 | 505.00 | 504.00 | 505.00 | 11.1K |
| 10:25 | 505.00 | 505.00 | 503.00 | 503.00 | 16.4K |
| 10:30 | 503.00 | 503.00 | 503.00 | 503.00 | 4.7K |
| 10:35 | 504.00 | 504.00 | 504.00 | 504.00 | 2.7K |
| 10:40 | 505.00 | 506.00 | 505.00 | 506.00 | 46.8K |
| 10:45 | 507.00 | 508.00 | 507.00 | 508.00 | 22.6K |
| 10:50 | 508.00 | 510.00 | 508.00 | 510.00 | 22.1K |
| 10:55 | 511.00 | 511.00 | 509.00 | 509.00 | 8.5K |
| 11:00 | 510.00 | 510.00 | 509.00 | 509.00 | 7.6K |
| 11:05 | 509.00 | 510.00 | 509.00 | 510.00 | 8.0K |
| 11:10 | 510.00 | 510.00 | 510.00 | 510.00 | 4.3K |
| 11:15 | 510.00 | 510.00 | 509.00 | 509.00 | 10.6K |
| 11:20 | 509.00 | 509.00 | 508.00 | 508.00 | 7.2K |
| 11:25 | 508.00 | 508.00 | 506.00 | 507.00 | 10.1K |
| 11:30 | 507.00 | 507.00 | 507.00 | 507.00 | 0.8K |
| 12:30 | 507.00 | 508.00 | 506.00 | 507.00 | 17.6K |
| 12:35 | 507.00 | 511.00 | 507.00 | 511.00 | 15.0K |
| 12:40 | 511.00 | 511.00 | 509.00 | 509.00 | 8.0K |
| 12:45 | 509.00 | 510.00 | 509.00 | 510.00 | 43.8K |
| 12:50 | 510.00 | 510.00 | 509.00 | 509.00 | 45.8K |
| 12:55 | 509.00 | 509.00 | 509.00 | 509.00 | 0.7K |
| 13:00 | 508.00 | 508.00 | 508.00 | 508.00 | 3.2K |
| 13:05 | 508.00 | 508.00 | 507.00 | 507.00 | 91.9K |
| 13:10 | 508.00 | 509.00 | 508.00 | 509.00 | 11.4K |
| 13:15 | 508.00 | 509.00 | 508.00 | 508.00 | 12.2K |
| 13:20 | 508.00 | 509.00 | 508.00 | 509.00 | 6.2K |
| 13:25 | 508.00 | 508.00 | 507.00 | 507.00 | 16.8K |
| 13:30 | 507.00 | 507.00 | 506.00 | 507.00 | 19.8K |
| 13:35 | 507.00 | 508.00 | 507.00 | 508.00 | 3.7K |
| 13:40 | 509.00 | 510.00 | 509.00 | 510.00 | 15.2K |
| 13:45 | 510.00 | 510.00 | 509.00 | 509.00 | 10.4K |
| 13:50 | 508.00 | 508.00 | 508.00 | 508.00 | 2.6K |
| 13:55 | 507.00 | 508.00 | 507.00 | 507.00 | 15.3K |
| 14:00 | 507.00 | 508.00 | 507.00 | 508.00 | 5.3K |
| 14:05 | 508.00 | 508.00 | 508.00 | 508.00 | 0.5K |
| 14:10 | 508.00 | 508.00 | 508.00 | 508.00 | 1.3K |
| 14:15 | 508.00 | 508.00 | 506.00 | 506.00 | 12.3K |
| 14:20 | 506.00 | 506.00 | 505.00 | 506.00 | 29.9K |
| 14:25 | 505.00 | 506.00 | 505.00 | 506.00 | 15.2K |
| 14:30 | 506.00 | 506.00 | 506.00 | 506.00 | 4.5K |
| 14:35 | 505.00 | 507.00 | 504.00 | 505.00 | 11.6K |
| 14:40 | 506.00 | 506.00 | 506.00 | 506.00 | 5.0K |
| 14:45 | 505.00 | 506.00 | 505.00 | 506.00 | 4.1K |
| 14:50 | 506.00 | 506.00 | 506.00 | 506.00 | 8.9K |
| 14:55 | 506.00 | 507.00 | 506.00 | 506.00 | 10.2K |
| 15:00 | 506.00 | 506.00 | 506.00 | 506.00 | 8.4K |
| 15:05 | 506.00 | 506.00 | 506.00 | 506.00 | 5.0K |
| 15:10 | 505.00 | 505.00 | 505.00 | 505.00 | 1.2K |
| 15:15 | 506.00 | 506.00 | 504.00 | 504.00 | 26.1K |
| 15:20 | 505.00 | 507.00 | 505.00 | 506.00 | 22.8K |
| 15:30 | 508.00 | 508.00 | 508.00 | 508.00 | 129.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 493.00 | 511.00 | 493.00 | 508.00 | 1.6M |
| 2025-09-25 | 492.00 | 500.00 | 490.00 | 500.00 | 0.9M |
| 2025-09-24 | 493.00 | 498.00 | 490.00 | 491.00 | 0.9M |
| 2025-09-22 | 500.00 | 505.00 | 495.00 | 497.00 | 1.0M |
| 2025-09-19 | 472.00 | 502.00 | 472.00 | 496.00 | 1.8M |
| 2025-09-18 | 476.00 | 480.00 | 469.00 | 471.00 | 0.6M |
| 2025-09-17 | 477.00 | 477.00 | 469.00 | 472.00 | 0.5M |
| 2025-09-16 | 482.00 | 485.00 | 476.00 | 483.00 | 0.6M |
| 2025-09-12 | 481.00 | 485.00 | 476.00 | 482.00 | 0.6M |
| 2025-09-11 | 481.00 | 482.00 | 475.00 | 479.00 | 0.3M |
| 2025-09-10 | 470.00 | 482.00 | 469.00 | 481.00 | 0.4M |
| 2025-09-09 | 486.00 | 488.00 | 467.00 | 469.00 | 0.6M |
| 2025-09-08 | 487.00 | 488.00 | 482.00 | 483.00 | 0.4M |
| 2025-09-05 | 488.00 | 506.00 | 478.00 | 485.00 | 1.3M |
| 2025-09-04 | 470.00 | 476.00 | 469.00 | 472.00 | 0.4M |
| 2025-09-03 | 489.00 | 489.00 | 468.00 | 472.00 | 1.2M |
| 2025-09-02 | 477.00 | 491.00 | 473.00 | 488.00 | 0.6M |
| 2025-09-01 | 481.00 | 488.00 | 471.00 | 474.00 | 0.4M |
| 2025-08-29 | 478.00 | 482.00 | 475.00 | 481.00 | 0.4M |
| 2025-08-28 | 475.00 | 482.00 | 472.00 | 478.00 | 0.4M |
| 2025-08-27 | 484.00 | 487.00 | 475.00 | 477.00 | 0.6M |
| 2025-08-26 | 489.00 | 493.00 | 477.00 | 480.00 | 0.4M |
| 2025-08-25 | 492.00 | 498.00 | 483.00 | 486.00 | 0.7M |
| 2025-08-22 | 474.00 | 490.00 | 472.00 | 486.00 | 0.9M |
| 2025-08-21 | 460.00 | 474.00 | 455.00 | 472.00 | 0.8M |
| 2025-08-20 | 440.00 | 462.00 | 436.00 | 457.00 | 0.8M |
| 2025-08-19 | 452.00 | 454.00 | 442.00 | 442.00 | 0.7M |
| 2025-08-18 | 468.00 | 468.00 | 454.00 | 456.00 | 0.6M |
| 2025-08-15 | 453.00 | 469.00 | 452.00 | 465.00 | 0.9M |
| 2025-08-14 | 447.00 | 453.00 | 440.00 | 453.00 | 0.5M |
| 2025-08-13 | 447.00 | 454.00 | 442.00 | 443.00 | 0.6M |
| 2025-08-12 | 445.00 | 455.00 | 443.00 | 447.00 | 0.6M |
| 2025-08-08 | 446.00 | 454.00 | 441.00 | 444.00 | 0.8M |
| 2025-08-07 | 443.00 | 456.00 | 442.00 | 447.00 | 0.7M |
| 2025-08-06 | 441.00 | 444.00 | 438.00 | 441.00 | 0.3M |
| 2025-08-05 | 433.00 | 447.00 | 429.00 | 437.00 | 0.6M |
| 2025-08-04 | 435.00 | 437.00 | 425.00 | 432.00 | 0.9M |
| 2025-08-01 | 447.00 | 451.00 | 434.00 | 451.00 | 0.7M |
| 2025-07-31 | 432.00 | 447.00 | 426.00 | 447.00 | 0.7M |
| 2025-07-30 | 433.00 | 440.00 | 430.00 | 437.00 | 0.7M |
| 2025-07-29 | 437.00 | 439.00 | 431.00 | 438.00 | 0.3M |
| 2025-07-28 | 456.00 | 456.00 | 437.00 | 439.00 | 0.8M |
| 2025-07-25 | 453.00 | 461.00 | 451.00 | 458.00 | 0.3M |
| 2025-07-24 | 447.00 | 460.00 | 446.00 | 455.00 | 0.5M |
| 2025-07-23 | 443.00 | 452.00 | 436.00 | 443.00 | 0.6M |
| 2025-07-22 | 440.00 | 441.00 | 428.00 | 435.00 | 0.3M |
| 2025-07-18 | 431.00 | 439.00 | 430.00 | 435.00 | 0.4M |
| 2025-07-17 | 429.00 | 434.00 | 426.00 | 430.00 | 0.3M |
| 2025-07-16 | 429.00 | 430.00 | 422.00 | 424.00 | 0.4M |
| 2025-07-15 | 432.00 | 440.00 | 426.00 | 430.00 | 0.6M |
| 2025-07-14 | 423.00 | 433.00 | 421.00 | 432.00 | 0.7M |
| 2025-07-11 | 415.00 | 427.00 | 413.00 | 422.00 | 0.7M |
| 2025-07-10 | 411.00 | 417.00 | 409.00 | 413.00 | 0.4M |
| 2025-07-09 | 408.00 | 423.00 | 406.00 | 413.00 | 0.6M |
| 2025-07-08 | 409.00 | 409.00 | 403.00 | 408.00 | 0.4M |
| 2025-07-07 | 408.00 | 415.00 | 406.00 | 410.00 | 0.4M |
| 2025-07-04 | 397.00 | 408.00 | 397.00 | 406.00 | 0.5M |
| 2025-07-03 | 398.00 | 399.00 | 395.00 | 398.00 | 0.3M |
| 2025-07-02 | 400.00 | 403.00 | 396.00 | 400.00 | 0.3M |
| 2025-07-01 | 399.00 | 403.00 | 392.00 | 402.00 | 0.4M |
| 2025-06-30 | 405.00 | 408.00 | 399.00 | 404.00 | 0.4M |
| 2025-06-27 | 404.00 | 410.00 | 400.00 | 402.00 | 0.4M |
| 2025-06-26 | 398.00 | 403.00 | 397.00 | 402.00 | 0.5M |
| 2025-06-25 | 396.00 | 399.00 | 393.00 | 398.00 | 0.3M |
| 2025-06-24 | 394.00 | 399.00 | 392.00 | 397.00 | 0.2M |
| 2025-06-23 | 389.00 | 394.00 | 388.00 | 391.00 | 0.3M |
| 2025-06-20 | 395.00 | 398.00 | 390.00 | 390.00 | 0.5M |
| 2025-06-19 | 397.00 | 402.00 | 395.00 | 397.00 | 0.3M |
| 2025-06-18 | 394.00 | 398.00 | 390.00 | 395.00 | 0.3M |
| 2025-06-17 | 397.00 | 400.00 | 395.00 | 396.00 | 0.4M |
| 2025-06-16 | 392.00 | 398.00 | 392.00 | 398.00 | 0.2M |
| 2025-06-13 | 390.00 | 396.00 | 384.00 | 394.00 | 0.5M |
| 2025-06-12 | 383.00 | 391.00 | 382.00 | 385.00 | 0.4M |
| 2025-06-11 | 391.00 | 396.00 | 382.00 | 385.00 | 0.5M |
| 2025-06-10 | 390.00 | 393.00 | 386.00 | 387.00 | 0.4M |
| 2025-06-09 | 395.00 | 399.00 | 382.00 | 389.00 | 0.8M |
| 2025-06-06 | 380.00 | 387.00 | 377.00 | 387.00 | 0.4M |
| 2025-06-05 | 379.00 | 387.00 | 374.00 | 385.00 | 0.6M |
| 2025-06-04 | 378.00 | 387.00 | 378.00 | 382.00 | 0.7M |
| 2025-06-03 | 380.00 | 382.00 | 375.00 | 376.00 | 0.4M |
| 2025-06-02 | 369.00 | 381.00 | 368.00 | 380.00 | 0.5M |
| 2025-05-30 | 365.00 | 374.00 | 364.00 | 372.00 | 0.3M |
| 2025-05-29 | 370.00 | 373.00 | 367.00 | 370.00 | 0.4M |
| 2025-05-28 | 372.00 | 376.00 | 366.00 | 367.00 | 0.5M |
| 2025-05-27 | 367.00 | 373.00 | 360.00 | 369.00 | 0.4M |
| 2025-05-26 | 367.00 | 372.00 | 366.00 | 369.00 | 0.6M |
| 2025-05-23 | 367.00 | 375.00 | 362.00 | 363.00 | 0.9M |
| 2025-05-22 | 364.00 | 369.00 | 362.00 | 362.00 | 0.6M |
| 2025-05-21 | 366.00 | 375.00 | 362.00 | 369.00 | 1.3M |
| 2025-05-20 | 349.00 | 351.00 | 344.00 | 351.00 | 0.6M |
| 2025-05-19 | 339.00 | 346.00 | 335.00 | 346.00 | 0.8M |
| 2025-05-16 | 350.00 | 352.00 | 335.00 | 337.00 | 0.9M |
| 2025-05-15 | 355.00 | 355.00 | 345.00 | 348.00 | 0.7M |
| 2025-05-14 | 356.00 | 360.00 | 351.00 | 356.00 | 0.8M |
| 2025-05-13 | 365.00 | 368.00 | 357.00 | 357.00 | 0.9M |
| 2025-05-12 | 343.00 | 360.00 | 339.00 | 357.00 | 2.7M |
| 2025-05-09 | 318.00 | 323.00 | 315.00 | 319.00 | 0.7M |
| 2025-05-08 | 314.00 | 315.00 | 307.00 | 309.00 | 0.3M |
| 2025-05-07 | 309.00 | 314.00 | 305.00 | 314.00 | 0.4M |
| 2025-05-02 | 313.00 | 316.00 | 303.00 | 309.00 | 0.5M |
| 2025-05-01 | 323.00 | 323.00 | 313.00 | 315.00 | 0.5M |
| 2025-04-30 | 319.00 | 324.00 | 317.00 | 322.00 | 0.4M |
| 2025-04-28 | 316.00 | 321.00 | 316.00 | 318.00 | 0.3M |
| 2025-04-25 | 318.00 | 320.00 | 313.00 | 316.00 | 0.5M |
| 2025-04-24 | 314.00 | 321.00 | 312.00 | 313.00 | 0.7M |
| 2025-04-23 | 307.00 | 310.00 | 305.00 | 310.00 | 0.6M |
| 2025-04-22 | 283.00 | 298.00 | 283.00 | 298.00 | 0.7M |
| 2025-04-21 | 281.00 | 288.00 | 279.00 | 286.00 | 0.5M |
| 2025-04-18 | 280.00 | 284.00 | 277.00 | 284.00 | 0.6M |
| 2025-04-17 | 267.00 | 275.00 | 267.00 | 273.00 | 0.4M |
| 2025-04-16 | 276.00 | 276.00 | 265.00 | 267.00 | 0.6M |
| 2025-04-15 | 273.00 | 274.00 | 270.00 | 270.00 | 0.5M |
| 2025-04-14 | 265.00 | 270.00 | 260.00 | 268.00 | 0.5M |
| 2025-04-11 | 254.00 | 262.00 | 251.00 | 260.00 | 0.9M |
| 2025-04-10 | 277.00 | 281.00 | 265.00 | 265.00 | 1.4M |
| 2025-04-09 | 251.00 | 252.00 | 244.00 | 248.00 | 1.2M |
| 2025-04-08 | 253.00 | 268.00 | 253.00 | 260.00 | 0.7M |
| 2025-04-07 | 236.00 | 251.00 | 235.00 | 240.00 | 1.6M |
| 2025-04-04 | 280.00 | 283.00 | 265.00 | 276.00 | 1.8M |
| 2025-04-03 | 295.00 | 298.00 | 290.00 | 296.00 | 1.6M |
| 2025-04-02 | 315.00 | 315.00 | 306.00 | 311.00 | 1.0M |
| 2025-04-01 | 321.00 | 325.00 | 312.00 | 312.00 | 0.6M |
| 2025-03-31 | 319.00 | 321.00 | 313.00 | 317.00 | 1.2M |
| 2025-03-28 | 334.00 | 335.00 | 321.00 | 322.00 | 0.9M |
| 2025-03-27 | 328.00 | 336.00 | 325.00 | 332.00 | 1.3M |
| 2025-03-26 | 322.00 | 326.00 | 319.00 | 325.00 | 0.5M |
| 2025-03-25 | 325.00 | 326.00 | 318.00 | 320.00 | 0.8M |
| 2025-03-24 | 328.00 | 330.00 | 320.00 | 324.00 | 0.5M |
| 2025-03-21 | 311.00 | 329.00 | 310.00 | 326.00 | 1.1M |
| 2025-03-19 | 320.00 | 323.00 | 314.00 | 316.00 | 0.9M |
| 2025-03-18 | 312.00 | 321.00 | 311.00 | 320.00 | 1.1M |
| 2025-03-17 | 304.00 | 313.00 | 301.00 | 306.00 | 1.0M |
| 2025-03-14 | 289.00 | 297.00 | 287.00 | 296.00 | 0.9M |
| 2025-03-13 | 282.00 | 288.00 | 282.00 | 286.00 | 0.5M |
| 2025-03-12 | 274.00 | 280.00 | 274.00 | 280.00 | 0.7M |
| 2025-03-11 | 274.00 | 277.00 | 271.00 | 276.00 | 1.0M |
| 2025-03-10 | 287.00 | 287.00 | 279.00 | 279.00 | 0.6M |
| 2025-03-07 | 284.00 | 287.00 | 279.00 | 287.00 | 0.6M |
| 2025-03-06 | 283.00 | 288.00 | 283.00 | 287.00 | 0.5M |
| 2025-03-05 | 282.00 | 285.00 | 280.00 | 282.00 | 0.7M |
| 2025-03-04 | 282.00 | 283.00 | 276.00 | 281.00 | 0.6M |
| 2025-03-03 | 279.00 | 283.00 | 277.00 | 282.00 | 1.4M |
| 2025-02-28 | 275.00 | 280.00 | 274.00 | 276.00 | 1.4M |
| 2025-02-27 | 292.00 | 295.00 | 273.00 | 277.00 | 3.5M |
| 2025-02-26 | 299.00 | 302.00 | 297.00 | 300.00 | 0.3M |
| 2025-02-25 | 297.00 | 302.00 | 295.00 | 301.00 | 0.5M |
| 2025-02-21 | 297.00 | 303.00 | 295.00 | 300.00 | 0.5M |
| 2025-02-20 | 303.00 | 306.00 | 300.00 | 302.00 | 0.5M |
| 2025-02-19 | 310.00 | 317.00 | 307.00 | 307.00 | 0.6M |
| 2025-02-18 | 305.00 | 311.00 | 305.00 | 309.00 | 0.4M |
| 2025-02-17 | 302.00 | 308.00 | 301.00 | 306.00 | 0.6M |
| 2025-02-14 | 299.00 | 303.00 | 297.00 | 302.00 | 0.3M |
| 2025-02-13 | 301.00 | 303.00 | 295.00 | 298.00 | 0.5M |
| 2025-02-12 | 294.00 | 301.00 | 291.00 | 298.00 | 0.6M |
| 2025-02-10 | 299.00 | 299.00 | 292.00 | 293.00 | 0.5M |
| 2025-02-07 | 302.00 | 304.00 | 298.00 | 301.00 | 0.6M |
| 2025-02-06 | 310.00 | 310.00 | 302.00 | 305.00 | 0.7M |
| 2025-02-05 | 311.00 | 316.00 | 306.00 | 307.00 | 0.8M |
| 2025-02-04 | 299.00 | 316.00 | 295.00 | 311.00 | 1.5M |
| 2025-02-03 | 299.00 | 306.00 | 291.00 | 294.00 | 1.7M |
| 2025-01-31 | 295.00 | 295.00 | 290.00 | 292.00 | 1.1M |
| 2025-01-30 | 290.00 | 296.00 | 288.00 | 293.00 | 0.5M |
| 2025-01-29 | 293.00 | 294.00 | 289.00 | 293.00 | 0.4M |
| 2025-01-28 | 287.00 | 292.00 | 287.00 | 292.00 | 0.5M |
| 2025-01-27 | 286.00 | 292.00 | 285.00 | 287.00 | 0.8M |
| 2025-01-24 | 282.00 | 285.00 | 279.00 | 284.00 | 0.3M |
| 2025-01-23 | 285.00 | 286.00 | 282.00 | 282.00 | 0.3M |
| 2025-01-22 | 288.00 | 289.00 | 284.00 | 286.00 | 0.3M |
| 2025-01-21 | 289.00 | 290.00 | 285.00 | 288.00 | 0.4M |
| 2025-01-20 | 280.00 | 288.00 | 280.00 | 287.00 | 0.6M |
| 2025-01-17 | 276.00 | 280.00 | 272.00 | 280.00 | 0.4M |
| 2025-01-16 | 276.00 | 280.00 | 275.00 | 278.00 | 0.3M |
| 2025-01-15 | 270.00 | 277.00 | 270.00 | 275.00 | 0.4M |
| 2025-01-14 | 269.00 | 272.00 | 266.00 | 268.00 | 0.3M |
| 2025-01-10 | 275.00 | 276.00 | 269.00 | 270.00 | 0.5M |
| 2025-01-09 | 281.00 | 281.00 | 275.00 | 275.00 | 0.5M |
| 2025-01-08 | 280.00 | 285.00 | 280.00 | 283.00 | 0.3M |
| 2025-01-07 | 284.00 | 284.00 | 279.00 | 280.00 | 0.7M |
| 2025-01-06 | 285.00 | 287.00 | 281.00 | 283.00 | 0.7M |