| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
434.00 |
437.00 |
434.00 |
436.00 |
113.4K |
| 09:05 |
437.00 |
438.00 |
436.00 |
438.00 |
32.9K |
| 09:10 |
439.00 |
439.00 |
438.00 |
438.00 |
35.4K |
| 09:15 |
438.00 |
438.00 |
436.00 |
437.00 |
39.5K |
| 09:20 |
436.00 |
438.00 |
436.00 |
438.00 |
45.9K |
| 09:25 |
438.00 |
438.00 |
438.00 |
438.00 |
4.5K |
| 09:30 |
439.00 |
441.00 |
439.00 |
441.00 |
62.2K |
| 09:35 |
441.00 |
443.00 |
441.00 |
442.00 |
8.2K |
| 09:40 |
442.00 |
442.00 |
441.00 |
442.00 |
7.5K |
| 09:45 |
442.00 |
442.00 |
442.00 |
442.00 |
3.7K |
| 09:50 |
442.00 |
443.00 |
442.00 |
442.00 |
2.0K |
| 09:55 |
442.00 |
443.00 |
442.00 |
443.00 |
20.8K |
| 10:00 |
443.00 |
444.00 |
443.00 |
443.00 |
15.6K |
| 10:05 |
444.00 |
445.00 |
443.00 |
445.00 |
1.7K |
| 10:10 |
445.00 |
445.00 |
444.00 |
444.00 |
0.7K |
| 10:15 |
444.00 |
444.00 |
441.00 |
442.00 |
14.3K |
| 10:20 |
442.00 |
442.00 |
442.00 |
442.00 |
0.1K |
| 10:25 |
442.00 |
442.00 |
440.00 |
440.00 |
17.2K |
| 10:30 |
441.00 |
441.00 |
441.00 |
441.00 |
4.5K |
| 10:35 |
441.00 |
441.00 |
441.00 |
441.00 |
2.5K |
| 10:40 |
442.00 |
443.00 |
442.00 |
443.00 |
3.6K |
| 10:45 |
443.00 |
443.00 |
443.00 |
443.00 |
6.2K |
| 10:55 |
444.00 |
444.00 |
443.00 |
443.00 |
7.7K |
| 11:00 |
443.00 |
444.00 |
443.00 |
444.00 |
0.7K |
| 11:05 |
443.00 |
443.00 |
442.00 |
442.00 |
10.2K |
| 11:10 |
443.00 |
443.00 |
443.00 |
443.00 |
1.2K |
| 11:15 |
443.00 |
443.00 |
443.00 |
443.00 |
1.5K |
| 11:20 |
443.00 |
443.00 |
442.00 |
443.00 |
3.1K |
| 11:25 |
442.00 |
442.00 |
441.00 |
441.00 |
8.2K |
| 11:30 |
442.00 |
442.00 |
442.00 |
442.00 |
1.8K |
| 12:30 |
446.00 |
452.00 |
446.00 |
449.00 |
214.6K |
| 12:35 |
449.00 |
450.00 |
448.00 |
448.00 |
17.6K |
| 12:40 |
449.00 |
449.00 |
447.00 |
448.00 |
28.7K |
| 12:45 |
449.00 |
451.00 |
448.00 |
450.00 |
51.3K |
| 12:50 |
450.00 |
451.00 |
450.00 |
450.00 |
18.0K |
| 12:55 |
449.00 |
449.00 |
448.00 |
448.00 |
8.6K |
| 13:00 |
448.00 |
449.00 |
447.00 |
449.00 |
63.2K |
| 13:05 |
449.00 |
449.00 |
448.00 |
449.00 |
4.2K |
| 13:10 |
448.00 |
450.00 |
448.00 |
450.00 |
1.9K |
| 13:15 |
450.00 |
452.00 |
450.00 |
451.00 |
17.0K |
| 13:20 |
451.00 |
452.00 |
451.00 |
451.00 |
5.5K |
| 13:25 |
451.00 |
452.00 |
451.00 |
451.00 |
14.2K |
| 13:30 |
450.00 |
451.00 |
450.00 |
451.00 |
11.9K |
| 13:35 |
450.00 |
451.00 |
450.00 |
450.00 |
2.0K |
| 13:40 |
450.00 |
452.00 |
450.00 |
451.00 |
13.5K |
| 13:45 |
451.00 |
452.00 |
451.00 |
451.00 |
1.6K |
| 13:50 |
451.00 |
452.00 |
451.00 |
452.00 |
0.6K |
| 13:55 |
450.00 |
450.00 |
449.00 |
450.00 |
27.8K |
| 14:00 |
450.00 |
452.00 |
450.00 |
451.00 |
4.3K |
| 14:05 |
451.00 |
452.00 |
451.00 |
452.00 |
14.4K |
| 14:10 |
452.00 |
455.00 |
452.00 |
455.00 |
41.6K |
| 14:15 |
454.00 |
455.00 |
453.00 |
454.00 |
21.0K |
| 14:20 |
455.00 |
455.00 |
454.00 |
454.00 |
3.7K |
| 14:25 |
454.00 |
455.00 |
454.00 |
454.00 |
4.4K |
| 14:30 |
455.00 |
455.00 |
454.00 |
454.00 |
0.4K |
| 14:35 |
454.00 |
454.00 |
453.00 |
453.00 |
22.5K |
| 14:40 |
454.00 |
454.00 |
453.00 |
454.00 |
7.4K |
| 14:45 |
454.00 |
455.00 |
454.00 |
455.00 |
8.4K |
| 14:50 |
456.00 |
456.00 |
453.00 |
453.00 |
72.9K |
| 14:55 |
453.00 |
454.00 |
453.00 |
453.00 |
28.4K |
| 15:00 |
453.00 |
454.00 |
453.00 |
454.00 |
6.3K |
| 15:05 |
455.00 |
455.00 |
454.00 |
454.00 |
11.1K |
| 15:10 |
454.00 |
455.00 |
454.00 |
454.00 |
11.1K |
| 15:15 |
454.00 |
454.00 |
453.00 |
454.00 |
32.0K |
| 15:20 |
454.00 |
455.00 |
454.00 |
454.00 |
28.0K |
| 15:30 |
456.00 |
456.00 |
456.00 |
456.00 |
374.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
435.00 |
456.00 |
434.00 |
456.00 |
1.7M |
| 2025-09-25 |
432.00 |
437.00 |
430.00 |
437.00 |
0.6M |
| 2025-09-24 |
437.00 |
437.00 |
429.00 |
430.00 |
0.6M |
| 2025-09-22 |
426.00 |
435.00 |
424.00 |
433.00 |
0.7M |
| 2025-09-19 |
418.00 |
428.00 |
418.00 |
427.00 |
1.3M |
| 2025-09-18 |
422.00 |
424.00 |
417.00 |
418.00 |
0.7M |
| 2025-09-17 |
430.00 |
430.00 |
420.00 |
420.00 |
0.6M |
| 2025-09-16 |
439.00 |
439.00 |
431.00 |
431.00 |
0.8M |
| 2025-09-12 |
432.00 |
436.00 |
428.00 |
434.00 |
1.2M |
| 2025-09-11 |
429.00 |
431.00 |
423.00 |
426.00 |
0.6M |
| 2025-09-10 |
418.00 |
424.00 |
417.00 |
424.00 |
0.6M |
| 2025-09-09 |
421.00 |
422.00 |
412.00 |
415.00 |
0.6M |
| 2025-09-08 |
417.00 |
420.00 |
416.00 |
419.00 |
0.5M |
| 2025-09-05 |
419.00 |
422.00 |
411.00 |
416.00 |
1.0M |
| 2025-09-04 |
410.00 |
418.00 |
409.00 |
418.00 |
0.6M |
| 2025-09-03 |
409.00 |
412.00 |
401.00 |
407.00 |
0.8M |
| 2025-09-02 |
403.00 |
410.00 |
400.00 |
410.00 |
0.6M |
| 2025-09-01 |
398.00 |
403.00 |
395.00 |
400.00 |
0.4M |
| 2025-08-29 |
397.00 |
401.00 |
396.00 |
398.00 |
0.4M |
| 2025-08-28 |
394.00 |
400.00 |
391.00 |
400.00 |
0.5M |
| 2025-08-27 |
397.00 |
399.00 |
393.00 |
397.00 |
0.7M |
| 2025-08-26 |
410.00 |
411.00 |
397.00 |
397.00 |
1.2M |
| 2025-08-25 |
410.00 |
413.00 |
406.00 |
408.00 |
0.6M |
| 2025-08-22 |
402.00 |
404.00 |
400.00 |
403.00 |
1.2M |
| 2025-08-21 |
393.00 |
400.00 |
389.00 |
398.00 |
0.5M |
| 2025-08-20 |
390.00 |
396.00 |
386.00 |
393.00 |
0.5M |
| 2025-08-19 |
399.00 |
399.00 |
387.00 |
387.00 |
0.6M |
| 2025-08-18 |
403.00 |
403.00 |
397.00 |
397.00 |
0.7M |
| 2025-08-15 |
397.00 |
403.00 |
395.00 |
403.00 |
1.2M |
| 2025-08-14 |
388.00 |
394.00 |
384.00 |
394.00 |
0.7M |
| 2025-08-13 |
393.00 |
397.00 |
387.00 |
390.00 |
0.8M |
| 2025-08-12 |
390.00 |
395.00 |
387.00 |
389.00 |
1.2M |
| 2025-08-08 |
384.00 |
390.00 |
382.00 |
387.00 |
0.8M |
| 2025-08-07 |
381.00 |
388.00 |
380.00 |
385.00 |
0.8M |
| 2025-08-06 |
378.00 |
380.00 |
376.00 |
380.00 |
0.8M |
| 2025-08-05 |
371.00 |
374.00 |
367.00 |
374.00 |
0.7M |
| 2025-08-04 |
364.00 |
370.00 |
363.00 |
370.00 |
1.0M |
| 2025-08-01 |
371.00 |
375.00 |
360.00 |
372.00 |
1.1M |
| 2025-07-31 |
360.00 |
373.00 |
358.00 |
370.00 |
1.2M |
| 2025-07-30 |
357.00 |
360.00 |
354.00 |
359.00 |
0.5M |
| 2025-07-29 |
354.00 |
359.00 |
351.00 |
359.00 |
0.7M |
| 2025-07-28 |
368.00 |
368.00 |
355.00 |
356.00 |
0.9M |
| 2025-07-25 |
369.00 |
370.00 |
366.00 |
367.00 |
0.5M |
| 2025-07-24 |
363.00 |
373.00 |
363.00 |
369.00 |
1.0M |
| 2025-07-23 |
355.00 |
362.00 |
352.00 |
360.00 |
1.2M |
| 2025-07-22 |
352.00 |
353.00 |
346.00 |
349.00 |
0.6M |
| 2025-07-18 |
352.00 |
354.00 |
349.00 |
354.00 |
0.5M |
| 2025-07-17 |
347.00 |
351.00 |
344.00 |
348.00 |
0.6M |
| 2025-07-16 |
350.00 |
350.00 |
346.00 |
348.00 |
0.6M |
| 2025-07-15 |
350.00 |
356.00 |
349.00 |
352.00 |
1.1M |
| 2025-07-14 |
348.00 |
349.00 |
343.00 |
349.00 |
0.8M |
| 2025-07-11 |
344.00 |
353.00 |
344.00 |
348.00 |
1.1M |
| 2025-07-10 |
338.00 |
342.00 |
337.00 |
342.00 |
1.4M |
| 2025-07-09 |
332.00 |
339.00 |
330.00 |
338.00 |
1.6M |
| 2025-07-08 |
326.00 |
331.00 |
326.00 |
331.00 |
1.2M |
| 2025-07-07 |
327.00 |
328.00 |
324.00 |
328.00 |
0.5M |
| 2025-07-04 |
325.00 |
329.00 |
324.00 |
328.00 |
1.1M |
| 2025-07-03 |
322.00 |
325.00 |
320.00 |
323.00 |
1.0M |
| 2025-07-02 |
322.00 |
326.00 |
319.00 |
323.00 |
0.9M |
| 2025-07-01 |
331.00 |
331.00 |
322.00 |
324.00 |
1.6M |
| 2025-06-30 |
333.00 |
334.00 |
330.00 |
331.00 |
0.9M |
| 2025-06-27 |
327.00 |
333.00 |
327.00 |
332.00 |
1.0M |
| 2025-06-26 |
325.00 |
330.00 |
325.00 |
328.00 |
0.9M |
| 2025-06-25 |
328.00 |
328.00 |
323.00 |
326.00 |
1.1M |
| 2025-06-24 |
328.00 |
331.00 |
327.00 |
329.00 |
1.1M |
| 2025-06-23 |
325.00 |
329.00 |
323.00 |
326.00 |
1.1M |
| 2025-06-20 |
326.00 |
330.00 |
323.00 |
325.00 |
1.6M |
| 2025-06-19 |
327.00 |
328.00 |
325.00 |
328.00 |
1.0M |
| 2025-06-18 |
327.00 |
327.00 |
324.00 |
326.00 |
0.9M |
| 2025-06-17 |
326.00 |
328.00 |
325.00 |
328.00 |
0.5M |
| 2025-06-16 |
325.00 |
330.00 |
324.00 |
327.00 |
0.8M |
| 2025-06-13 |
324.00 |
325.00 |
321.00 |
322.00 |
1.1M |
| 2025-06-12 |
328.00 |
329.00 |
322.00 |
325.00 |
1.0M |
| 2025-06-11 |
334.00 |
334.00 |
328.00 |
328.00 |
1.1M |
| 2025-06-10 |
338.00 |
342.00 |
333.00 |
334.00 |
1.1M |
| 2025-06-09 |
339.00 |
340.00 |
337.00 |
338.00 |
0.7M |
| 2025-06-06 |
339.00 |
340.00 |
336.00 |
336.00 |
0.5M |
| 2025-06-05 |
339.00 |
341.00 |
335.00 |
337.00 |
0.9M |
| 2025-06-04 |
338.00 |
344.00 |
337.00 |
341.00 |
1.0M |
| 2025-06-03 |
341.00 |
342.00 |
336.00 |
337.00 |
0.9M |
| 2025-06-02 |
339.00 |
343.00 |
338.00 |
342.00 |
1.1M |
| 2025-05-30 |
339.00 |
342.00 |
336.00 |
341.00 |
1.2M |
| 2025-05-29 |
339.00 |
344.00 |
339.00 |
341.00 |
1.2M |
| 2025-05-28 |
335.00 |
339.00 |
334.00 |
337.00 |
1.0M |
| 2025-05-27 |
328.00 |
335.00 |
327.00 |
333.00 |
0.8M |
| 2025-05-26 |
335.00 |
337.00 |
331.00 |
331.00 |
0.6M |
| 2025-05-23 |
337.00 |
341.00 |
334.00 |
335.00 |
0.6M |
| 2025-05-22 |
337.00 |
338.00 |
334.00 |
335.00 |
1.0M |
| 2025-05-21 |
342.00 |
345.00 |
339.00 |
340.00 |
1.3M |
| 2025-05-20 |
341.00 |
345.00 |
336.00 |
337.00 |
1.4M |
| 2025-05-19 |
336.00 |
343.00 |
335.00 |
342.00 |
1.9M |
| 2025-05-16 |
338.00 |
340.00 |
328.00 |
336.00 |
1.7M |
| 2025-05-15 |
337.00 |
341.00 |
333.00 |
333.00 |
1.4M |
| 2025-05-14 |
335.00 |
340.00 |
333.00 |
339.00 |
1.5M |
| 2025-05-13 |
350.00 |
351.00 |
336.00 |
336.00 |
1.2M |
| 2025-05-12 |
341.00 |
350.00 |
340.00 |
345.00 |
1.5M |
| 2025-05-09 |
334.00 |
341.00 |
333.00 |
338.00 |
1.4M |
| 2025-05-08 |
336.00 |
336.00 |
330.00 |
334.00 |
0.9M |
| 2025-05-07 |
332.00 |
339.00 |
330.00 |
335.00 |
1.3M |
| 2025-05-02 |
336.00 |
338.00 |
331.00 |
335.00 |
1.8M |
| 2025-05-01 |
345.00 |
345.00 |
333.00 |
336.00 |
1.5M |
| 2025-04-30 |
342.00 |
350.00 |
341.00 |
350.00 |
1.2M |
| 2025-04-28 |
344.00 |
348.00 |
342.00 |
343.00 |
5.8M |
| 2025-04-25 |
346.00 |
348.00 |
338.00 |
340.00 |
0.9M |
| 2025-04-24 |
349.00 |
351.00 |
344.00 |
346.00 |
1.0M |
| 2025-04-23 |
348.00 |
350.00 |
341.00 |
345.00 |
1.2M |
| 2025-04-22 |
339.00 |
342.00 |
337.00 |
341.00 |
1.3M |
| 2025-04-21 |
337.00 |
342.00 |
335.00 |
338.00 |
0.7M |
| 2025-04-18 |
334.00 |
340.00 |
332.00 |
340.00 |
0.6M |
| 2025-04-17 |
319.00 |
331.00 |
319.00 |
329.00 |
0.9M |
| 2025-04-16 |
326.00 |
330.00 |
315.00 |
319.00 |
0.9M |
| 2025-04-15 |
329.00 |
332.00 |
323.00 |
326.00 |
0.9M |
| 2025-04-14 |
319.00 |
328.00 |
317.00 |
323.00 |
1.0M |
| 2025-04-11 |
319.00 |
322.00 |
308.00 |
319.00 |
1.5M |
| 2025-04-10 |
341.00 |
341.00 |
325.00 |
327.00 |
1.6M |
| 2025-04-09 |
307.00 |
309.00 |
297.00 |
302.00 |
2.0M |
| 2025-04-08 |
312.00 |
327.00 |
310.00 |
319.00 |
1.9M |
| 2025-04-07 |
298.00 |
302.00 |
288.00 |
293.00 |
1.5M |
| 2025-04-04 |
316.00 |
320.00 |
304.00 |
315.00 |
1.8M |
| 2025-04-03 |
342.00 |
345.00 |
332.00 |
340.00 |
1.4M |
| 2025-04-02 |
366.00 |
366.00 |
352.00 |
361.00 |
1.3M |
| 2025-04-01 |
360.00 |
371.00 |
354.00 |
365.00 |
1.8M |
| 2025-03-31 |
354.00 |
358.00 |
346.00 |
356.00 |
1.3M |
| 2025-03-28 |
365.00 |
368.00 |
361.00 |
362.00 |
1.2M |
| 2025-03-27 |
365.00 |
369.00 |
361.00 |
368.00 |
1.8M |
| 2025-03-26 |
364.00 |
366.00 |
358.00 |
364.00 |
1.7M |
| 2025-03-25 |
358.00 |
360.00 |
354.00 |
358.00 |
1.0M |
| 2025-03-24 |
355.00 |
356.00 |
350.00 |
355.00 |
1.5M |
| 2025-03-21 |
350.00 |
358.00 |
348.00 |
355.00 |
1.6M |
| 2025-03-19 |
354.00 |
354.00 |
347.00 |
350.00 |
0.7M |
| 2025-03-18 |
342.00 |
354.00 |
340.00 |
353.00 |
1.7M |
| 2025-03-17 |
341.00 |
343.00 |
338.00 |
340.00 |
0.9M |
| 2025-03-14 |
336.00 |
342.00 |
334.00 |
339.00 |
1.8M |
| 2025-03-13 |
336.00 |
339.00 |
320.00 |
333.00 |
1.9M |
| 2025-03-12 |
330.00 |
337.00 |
327.00 |
331.00 |
1.5M |
| 2025-03-11 |
323.00 |
330.00 |
321.00 |
330.00 |
1.5M |
| 2025-03-10 |
330.00 |
331.00 |
325.00 |
327.00 |
0.8M |
| 2025-03-07 |
325.00 |
330.00 |
320.00 |
329.00 |
0.8M |
| 2025-03-06 |
321.00 |
327.00 |
321.00 |
327.00 |
0.7M |
| 2025-03-05 |
314.00 |
320.00 |
313.00 |
317.00 |
0.7M |
| 2025-03-04 |
315.00 |
315.00 |
310.00 |
314.00 |
0.8M |
| 2025-03-03 |
318.00 |
321.00 |
313.00 |
318.00 |
0.7M |
| 2025-02-28 |
318.00 |
319.00 |
311.00 |
313.00 |
1.1M |
| 2025-02-27 |
319.00 |
320.00 |
316.00 |
320.00 |
0.6M |
| 2025-02-26 |
313.00 |
319.00 |
313.00 |
317.00 |
0.6M |
| 2025-02-25 |
313.00 |
317.00 |
311.00 |
314.00 |
0.6M |
| 2025-02-21 |
313.00 |
315.00 |
310.00 |
313.00 |
0.5M |
| 2025-02-20 |
317.00 |
318.00 |
312.00 |
316.00 |
0.8M |
| 2025-02-19 |
319.00 |
326.00 |
315.00 |
315.00 |
1.0M |
| 2025-02-18 |
317.00 |
320.00 |
315.00 |
319.00 |
0.8M |
| 2025-02-17 |
313.00 |
318.00 |
313.00 |
315.00 |
0.6M |
| 2025-02-14 |
308.00 |
312.00 |
306.00 |
311.00 |
0.5M |
| 2025-02-13 |
311.00 |
313.00 |
307.00 |
307.00 |
0.6M |
| 2025-02-12 |
305.00 |
311.00 |
302.00 |
311.00 |
0.8M |
| 2025-02-10 |
302.00 |
304.00 |
299.00 |
304.00 |
0.6M |
| 2025-02-07 |
304.00 |
305.00 |
299.00 |
303.00 |
0.9M |
| 2025-02-06 |
306.00 |
306.00 |
300.00 |
304.00 |
1.2M |
| 2025-02-05 |
311.00 |
317.00 |
300.00 |
303.00 |
1.7M |
| 2025-02-04 |
306.00 |
310.00 |
302.00 |
307.00 |
1.1M |
| 2025-02-03 |
305.00 |
309.00 |
299.00 |
300.00 |
1.3M |
| 2025-01-31 |
309.00 |
312.00 |
307.00 |
311.00 |
0.9M |
| 2025-01-30 |
304.00 |
309.00 |
304.00 |
307.00 |
0.9M |
| 2025-01-29 |
300.00 |
307.00 |
299.00 |
304.00 |
0.9M |
| 2025-01-28 |
295.00 |
300.00 |
294.00 |
299.00 |
0.7M |
| 2025-01-27 |
298.00 |
300.00 |
294.00 |
294.00 |
0.5M |
| 2025-01-24 |
294.00 |
299.00 |
293.00 |
295.00 |
0.7M |
| 2025-01-23 |
298.00 |
299.00 |
294.00 |
294.00 |
0.6M |
| 2025-01-22 |
301.00 |
301.00 |
297.00 |
298.00 |
0.3M |
| 2025-01-21 |
303.00 |
304.00 |
297.00 |
299.00 |
0.4M |
| 2025-01-20 |
299.00 |
303.00 |
297.00 |
302.00 |
0.7M |
| 2025-01-17 |
294.00 |
297.00 |
290.00 |
296.00 |
0.7M |
| 2025-01-16 |
293.00 |
297.00 |
292.00 |
296.00 |
0.6M |
| 2025-01-15 |
291.00 |
294.00 |
289.00 |
293.00 |
0.7M |
| 2025-01-14 |
294.00 |
294.00 |
286.00 |
286.00 |
0.5M |
| 2025-01-10 |
295.00 |
297.00 |
293.00 |
294.00 |
0.7M |
| 2025-01-09 |
300.00 |
301.00 |
294.00 |
295.00 |
0.8M |
| 2025-01-08 |
297.00 |
306.00 |
296.00 |
302.00 |
1.2M |
| 2025-01-07 |
296.00 |
299.00 |
292.00 |
298.00 |
1.1M |
| 2025-01-06 |
297.00 |
297.00 |
292.00 |
293.00 |
0.8M |