855.00
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 | 780.00 | 785.00 | 780.00 | 785.00 | 120.1K |
| 09:05 | 780.00 | 785.00 | 780.00 | 785.00 | 1.4K |
| 09:10 | 790.00 | 790.00 | 785.00 | 785.00 | 5.7K |
| 09:15 | 785.00 | 790.00 | 785.00 | 785.00 | 26.5K |
| 09:20 | 785.00 | 785.00 | 780.00 | 780.00 | 74.0K |
| 09:25 | 780.00 | 780.00 | 780.00 | 780.00 | 21.8K |
| 09:30 | 780.00 | 780.00 | 780.00 | 780.00 | 0.1K |
| 09:35 | 780.00 | 785.00 | 780.00 | 780.00 | 18.0K |
| 09:40 | 780.00 | 785.00 | 780.00 | 785.00 | 5.6K |
| 09:45 | 785.00 | 785.00 | 780.00 | 780.00 | 2.3K |
| 09:50 | 780.00 | 780.00 | 775.00 | 775.00 | 95.0K |
| 09:55 | 775.00 | 785.00 | 775.00 | 785.00 | 4.2K |
| 10:00 | 775.00 | 780.00 | 775.00 | 775.00 | 19.9K |
| 10:05 | 775.00 | 780.00 | 775.00 | 775.00 | 0.6K |
| 10:10 | 775.00 | 775.00 | 775.00 | 775.00 | 0.4K |
| 10:15 | 780.00 | 780.00 | 765.00 | 770.00 | 386.8K |
| 10:20 | 770.00 | 775.00 | 770.00 | 770.00 | 11.2K |
| 10:25 | 775.00 | 775.00 | 770.00 | 770.00 | 2.8K |
| 10:30 | 775.00 | 780.00 | 775.00 | 780.00 | 22.8K |
| 10:35 | 775.00 | 780.00 | 775.00 | 775.00 | 3.1K |
| 10:40 | 770.00 | 780.00 | 770.00 | 780.00 | 10.4K |
| 10:45 | 775.00 | 775.00 | 775.00 | 775.00 | 0.4K |
| 10:50 | 775.00 | 780.00 | 775.00 | 775.00 | 0.5K |
| 10:55 | 775.00 | 775.00 | 775.00 | 775.00 | 19.5K |
| 11:00 | 775.00 | 780.00 | 775.00 | 775.00 | 2.0K |
| 11:05 | 775.00 | 775.00 | 775.00 | 775.00 | 0.4K |
| 11:10 | 775.00 | 775.00 | 775.00 | 775.00 | 0.6K |
| 11:15 | 775.00 | 775.00 | 770.00 | 775.00 | 14.0K |
| 11:20 | 770.00 | 775.00 | 770.00 | 775.00 | 21.8K |
| 11:25 | 775.00 | 775.00 | 770.00 | 770.00 | 3.1K |
| 11:30 | 770.00 | 775.00 | 770.00 | 770.00 | 1.7K |
| 11:35 | 770.00 | 770.00 | 770.00 | 770.00 | 7.2K |
| 11:40 | 770.00 | 775.00 | 770.00 | 770.00 | 0.7K |
| 11:45 | 770.00 | 775.00 | 770.00 | 775.00 | 4.0K |
| 11:50 | 775.00 | 775.00 | 775.00 | 775.00 | 0.4K |
| 11:55 | 775.00 | 775.00 | 775.00 | 775.00 | 0.4K |
| 13:30 | 780.00 | 780.00 | 770.00 | 775.00 | 40.0K |
| 13:35 | 780.00 | 780.00 | 775.00 | 775.00 | 0.7K |
| 13:40 | 775.00 | 780.00 | 775.00 | 780.00 | 50.7K |
| 13:45 | 780.00 | 780.00 | 775.00 | 775.00 | 2.7K |
| 13:50 | 775.00 | 785.00 | 775.00 | 775.00 | 2.4K |
| 13:55 | 775.00 | 775.00 | 775.00 | 775.00 | 0.4K |
| 14:00 | 775.00 | 785.00 | 775.00 | 775.00 | 3.4K |
| 14:05 | 775.00 | 780.00 | 775.00 | 780.00 | 0.4K |
| 14:10 | 775.00 | 785.00 | 775.00 | 775.00 | 18.1K |
| 14:15 | 785.00 | 785.00 | 775.00 | 775.00 | 1.2K |
| 14:20 | 775.00 | 775.00 | 775.00 | 775.00 | 0.4K |
| 14:25 | 775.00 | 775.00 | 770.00 | 770.00 | 13.7K |
| 14:30 | 775.00 | 780.00 | 770.00 | 770.00 | 59.9K |
| 14:35 | 775.00 | 775.00 | 775.00 | 775.00 | 3.1K |
| 14:40 | 775.00 | 785.00 | 775.00 | 775.00 | 2.6K |
| 14:45 | 775.00 | 775.00 | 775.00 | 775.00 | 0.4K |
| 14:50 | 785.00 | 785.00 | 775.00 | 775.00 | 0.3K |
| 14:55 | 775.00 | 775.00 | 775.00 | 775.00 | 0.4K |
| 15:00 | 775.00 | 775.00 | 770.00 | 770.00 | 36.9K |
| 15:05 | 770.00 | 775.00 | 770.00 | 775.00 | 3.0K |
| 15:10 | 775.00 | 775.00 | 770.00 | 770.00 | 9.4K |
| 15:15 | 770.00 | 780.00 | 770.00 | 775.00 | 7.7K |
| 15:20 | 775.00 | 775.00 | 775.00 | 775.00 | 1.7K |
| 15:25 | 775.00 | 780.00 | 775.00 | 775.00 | 1.7K |
| 15:30 | 780.00 | 780.00 | 775.00 | 780.00 | 81.5K |
| 15:35 | 775.00 | 775.00 | 775.00 | 775.00 | 10.4K |
| 15:40 | 775.00 | 780.00 | 775.00 | 780.00 | 2.6K |
| 15:45 | 775.00 | 780.00 | 775.00 | 775.00 | 8.3K |
| 16:00 | 780.00 | 780.00 | 780.00 | 780.00 | 13.6K |
| 16:05 | 780.00 | 780.00 | 780.00 | 780.00 | 1.3K |
| 16:10 | 780.00 | 780.00 | 780.00 | 780.00 | 26.8K |
| 16:35 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 775.00 | 865.00 | 765.00 | 855.00 | 16.8M |
| 2025-09-25 | 760.00 | 770.00 | 755.00 | 765.00 | 1.9M |
| 2025-09-24 | 780.00 | 780.00 | 755.00 | 760.00 | 3.7M |
| 2025-09-23 | 780.00 | 790.00 | 765.00 | 780.00 | 1.3M |
| 2025-09-22 | 800.00 | 800.00 | 775.00 | 780.00 | 2.4M |
| 2025-09-19 | 820.00 | 825.00 | 785.00 | 800.00 | 1.9M |
| 2025-09-18 | 780.00 | 815.00 | 780.00 | 800.00 | 5.4M |
| 2025-09-17 | 780.00 | 780.00 | 765.00 | 780.00 | 1.3M |
| 2025-09-16 | 780.00 | 785.00 | 770.00 | 780.00 | 1.8M |
| 2025-09-15 | 770.00 | 785.00 | 770.00 | 780.00 | 0.9M |
| 2025-09-12 | 770.00 | 785.00 | 765.00 | 770.00 | 3.0M |
| 2025-09-11 | 765.00 | 780.00 | 760.00 | 765.00 | 1.6M |
| 2025-09-10 | 775.00 | 785.00 | 765.00 | 765.00 | 2.9M |
| 2025-09-09 | 780.00 | 780.00 | 760.00 | 770.00 | 3.1M |
| 2025-09-08 | 775.00 | 800.00 | 770.00 | 780.00 | 8.4M |
| 2025-09-04 | 760.00 | 780.00 | 755.00 | 770.00 | 2.2M |
| 2025-09-03 | 765.00 | 765.00 | 755.00 | 760.00 | 1.4M |
| 2025-09-02 | 765.00 | 770.00 | 760.00 | 765.00 | 0.9M |
| 2025-09-01 | 750.00 | 770.00 | 730.00 | 765.00 | 3.8M |
| 2025-08-29 | 755.00 | 770.00 | 725.00 | 770.00 | 5.4M |
| 2025-08-28 | 770.00 | 790.00 | 750.00 | 770.00 | 6.6M |
| 2025-08-27 | 755.00 | 780.00 | 745.00 | 770.00 | 5.5M |
| 2025-08-26 | 750.00 | 760.00 | 745.00 | 755.00 | 2.8M |
| 2025-08-25 | 750.00 | 765.00 | 740.00 | 745.00 | 4.4M |
| 2025-08-22 | 735.00 | 750.00 | 730.00 | 750.00 | 3.2M |
| 2025-08-21 | 735.00 | 740.00 | 730.00 | 735.00 | 1.6M |
| 2025-08-20 | 725.00 | 740.00 | 715.00 | 735.00 | 2.5M |
| 2025-08-19 | 725.00 | 730.00 | 715.00 | 725.00 | 2.2M |
| 2025-08-15 | 730.00 | 735.00 | 720.00 | 720.00 | 1.3M |
| 2025-08-14 | 745.00 | 750.00 | 730.00 | 730.00 | 1.9M |
| 2025-08-13 | 730.00 | 740.00 | 730.00 | 740.00 | 1.8M |
| 2025-08-12 | 725.00 | 745.00 | 725.00 | 730.00 | 2.8M |
| 2025-08-11 | 720.00 | 730.00 | 720.00 | 725.00 | 1.1M |
| 2025-08-08 | 730.00 | 730.00 | 715.00 | 720.00 | 1.8M |
| 2025-08-07 | 730.00 | 735.00 | 715.00 | 725.00 | 1.7M |
| 2025-08-06 | 730.00 | 735.00 | 720.00 | 730.00 | 0.8M |
| 2025-08-05 | 725.00 | 755.00 | 715.00 | 730.00 | 3.5M |
| 2025-08-04 | 740.00 | 740.00 | 725.00 | 725.00 | 3.4M |
| 2025-08-01 | 740.00 | 755.00 | 735.00 | 740.00 | 1.7M |
| 2025-07-31 | 760.00 | 770.00 | 740.00 | 740.00 | 2.8M |
| 2025-07-30 | 755.00 | 760.00 | 735.00 | 755.00 | 4.3M |
| 2025-07-29 | 710.00 | 775.00 | 710.00 | 755.00 | 12.4M |
| 2025-07-28 | 720.00 | 720.00 | 710.00 | 710.00 | 2.0M |
| 2025-07-25 | 705.00 | 715.00 | 700.00 | 715.00 | 0.9M |
| 2025-07-24 | 715.00 | 720.00 | 700.00 | 705.00 | 1.0M |
| 2025-07-23 | 690.00 | 720.00 | 690.00 | 715.00 | 2.7M |
| 2025-07-22 | 695.00 | 695.00 | 660.00 | 680.00 | 3.7M |
| 2025-07-21 | 725.00 | 725.00 | 695.00 | 700.00 | 3.0M |
| 2025-07-18 | 740.00 | 740.00 | 715.00 | 720.00 | 3.0M |
| 2025-07-17 | 730.00 | 745.00 | 730.00 | 735.00 | 3.2M |
| 2025-07-16 | 705.00 | 730.00 | 705.00 | 730.00 | 6.1M |
| 2025-07-15 | 695.00 | 700.00 | 685.00 | 700.00 | 0.7M |
| 2025-07-14 | 695.00 | 700.00 | 685.00 | 690.00 | 1.5M |
| 2025-07-11 | 700.00 | 705.00 | 695.00 | 695.00 | 1.9M |
| 2025-07-10 | 690.00 | 700.00 | 680.00 | 700.00 | 2.1M |
| 2025-07-09 | 675.00 | 690.00 | 675.00 | 685.00 | 0.9M |
| 2025-07-08 | 675.00 | 685.00 | 670.00 | 675.00 | 0.4M |
| 2025-07-07 | 670.00 | 675.00 | 665.00 | 670.00 | 0.3M |
| 2025-07-04 | 670.00 | 675.00 | 665.00 | 670.00 | 0.5M |
| 2025-07-03 | 680.00 | 685.00 | 645.00 | 670.00 | 4.6M |
| 2025-07-02 | 690.00 | 695.00 | 675.00 | 680.00 | 1.4M |
| 2025-07-01 | 700.00 | 700.00 | 685.00 | 690.00 | 1.4M |
| 2025-06-30 | 705.00 | 710.00 | 690.00 | 695.00 | 1.9M |
| 2025-06-26 | 675.00 | 700.00 | 670.00 | 700.00 | 3.5M |
| 2025-06-25 | 675.00 | 685.00 | 670.00 | 675.00 | 0.7M |
| 2025-06-24 | 670.00 | 685.00 | 660.00 | 675.00 | 0.9M |
| 2025-06-23 | 660.00 | 680.00 | 645.00 | 670.00 | 2.9M |
| 2025-06-20 | 660.00 | 675.00 | 655.00 | 665.00 | 1.9M |
| 2025-06-19 | 680.00 | 680.00 | 660.00 | 660.00 | 1.9M |
| 2025-06-18 | 690.00 | 695.00 | 670.00 | 675.00 | 2.8M |
| 2025-06-17 | 690.00 | 695.00 | 685.00 | 685.00 | 0.5M |
| 2025-06-16 | 700.00 | 700.00 | 685.00 | 690.00 | 1.6M |
| 2025-06-13 | 695.00 | 705.00 | 685.00 | 695.00 | 2.5M |
| 2025-06-12 | 690.00 | 695.00 | 670.00 | 690.00 | 3.7M |
| 2025-06-11 | 675.00 | 695.00 | 670.00 | 680.00 | 2.0M |
| 2025-06-10 | 675.00 | 685.00 | 670.00 | 675.00 | 1.6M |
| 2025-06-05 | 680.00 | 685.00 | 670.00 | 675.00 | 1.2M |
| 2025-06-04 | 680.00 | 690.00 | 670.00 | 680.00 | 1.6M |
| 2025-06-03 | 665.00 | 675.00 | 655.00 | 675.00 | 3.3M |
| 2025-06-02 | 685.00 | 690.00 | 655.00 | 675.00 | 4.2M |
| 2025-05-28 | 700.00 | 705.00 | 685.00 | 685.00 | 2.3M |
| 2025-05-27 | 695.00 | 710.00 | 685.00 | 700.00 | 3.0M |
| 2025-05-26 | 715.00 | 720.00 | 690.00 | 695.00 | 10.7M |
| 2025-05-23 | 770.00 | 790.00 | 765.00 | 790.00 | 16.9M |
| 2025-05-22 | 770.00 | 775.00 | 765.00 | 770.00 | 8.7M |
| 2025-05-21 | 770.00 | 775.00 | 765.00 | 770.00 | 6.5M |
| 2025-05-20 | 770.00 | 780.00 | 765.00 | 765.00 | 7.4M |
| 2025-05-19 | 775.00 | 780.00 | 765.00 | 770.00 | 5.5M |
| 2025-05-16 | 780.00 | 785.00 | 760.00 | 770.00 | 8.7M |
| 2025-05-15 | 745.00 | 800.00 | 745.00 | 770.00 | 34.5M |
| 2025-05-14 | 720.00 | 745.00 | 720.00 | 745.00 | 4.6M |
| 2025-05-09 | 695.00 | 725.00 | 690.00 | 720.00 | 2.2M |
| 2025-05-08 | 705.00 | 705.00 | 680.00 | 695.00 | 2.4M |
| 2025-05-07 | 685.00 | 700.00 | 680.00 | 700.00 | 3.5M |
| 2025-05-06 | 680.00 | 700.00 | 670.00 | 680.00 | 2.0M |
| 2025-05-05 | 690.00 | 705.00 | 680.00 | 680.00 | 1.8M |
| 2025-05-02 | 680.00 | 700.00 | 680.00 | 690.00 | 1.8M |
| 2025-04-30 | 670.00 | 750.00 | 670.00 | 680.00 | 12.4M |
| 2025-04-29 | 650.00 | 665.00 | 645.00 | 650.00 | 1.7M |
| 2025-04-28 | 640.00 | 655.00 | 640.00 | 645.00 | 2.1M |
| 2025-04-25 | 620.00 | 645.00 | 620.00 | 635.00 | 1.4M |
| 2025-04-24 | 650.00 | 650.00 | 615.00 | 615.00 | 2.1M |
| 2025-04-23 | 615.00 | 655.00 | 615.00 | 640.00 | 5.1M |
| 2025-04-22 | 600.00 | 625.00 | 600.00 | 610.00 | 3.2M |
| 2025-04-21 | 590.00 | 600.00 | 585.00 | 600.00 | 1.3M |
| 2025-04-17 | 585.00 | 595.00 | 575.00 | 595.00 | 0.7M |
| 2025-04-16 | 590.00 | 600.00 | 575.00 | 585.00 | 1.4M |
| 2025-04-15 | 585.00 | 595.00 | 580.00 | 590.00 | 0.9M |
| 2025-04-14 | 570.00 | 595.00 | 570.00 | 585.00 | 1.3M |
| 2025-04-11 | 560.00 | 565.00 | 545.00 | 560.00 | 0.6M |
| 2025-04-10 | 550.00 | 565.00 | 545.00 | 565.00 | 2.8M |
| 2025-04-09 | 530.00 | 550.00 | 520.00 | 530.00 | 2.9M |
| 2025-04-08 | 515.00 | 545.00 | 500.00 | 535.00 | 4.0M |
| 2025-03-27 | 580.00 | 585.00 | 560.00 | 570.00 | 1.7M |
| 2025-03-26 | 565.00 | 600.00 | 555.00 | 580.00 | 6.8M |
| 2025-03-25 | 510.00 | 530.00 | 505.00 | 525.00 | 1.1M |
| 2025-03-24 | 530.00 | 530.00 | 478.00 | 510.00 | 3.2M |
| 2025-03-21 | 545.00 | 545.00 | 525.00 | 530.00 | 1.5M |
| 2025-03-20 | 540.00 | 570.00 | 525.00 | 545.00 | 2.8M |
| 2025-03-19 | 540.00 | 540.00 | 530.00 | 535.00 | 0.7M |
| 2025-03-18 | 550.00 | 555.00 | 525.00 | 535.00 | 3.7M |
| 2025-03-17 | 540.00 | 565.00 | 535.00 | 550.00 | 0.7M |
| 2025-03-14 | 550.00 | 550.00 | 535.00 | 535.00 | 1.1M |
| 2025-03-13 | 560.00 | 560.00 | 545.00 | 550.00 | 1.4M |
| 2025-03-12 | 565.00 | 565.00 | 555.00 | 555.00 | 0.6M |
| 2025-03-11 | 570.00 | 570.00 | 555.00 | 565.00 | 1.1M |
| 2025-03-10 | 565.00 | 585.00 | 555.00 | 570.00 | 0.5M |
| 2025-03-07 | 560.00 | 570.00 | 555.00 | 560.00 | 0.7M |
| 2025-03-06 | 550.00 | 575.00 | 550.00 | 560.00 | 0.8M |
| 2025-03-05 | 545.00 | 565.00 | 545.00 | 550.00 | 0.5M |
| 2025-03-04 | 555.00 | 565.00 | 545.00 | 545.00 | 1.6M |
| 2025-03-03 | 520.00 | 570.00 | 510.00 | 555.00 | 1.3M |
| 2025-02-28 | 545.00 | 545.00 | 510.00 | 520.00 | 3.8M |
| 2025-02-27 | 565.00 | 580.00 | 545.00 | 545.00 | 4.1M |
| 2025-02-26 | 575.00 | 585.00 | 565.00 | 565.00 | 1.0M |
| 2025-02-25 | 585.00 | 585.00 | 570.00 | 575.00 | 1.1M |
| 2025-02-24 | 590.00 | 590.00 | 580.00 | 585.00 | 0.3M |
| 2025-02-21 | 585.00 | 600.00 | 580.00 | 590.00 | 0.7M |
| 2025-02-20 | 595.00 | 595.00 | 585.00 | 585.00 | 0.4M |
| 2025-02-19 | 605.00 | 605.00 | 585.00 | 595.00 | 1.9M |
| 2025-02-18 | 605.00 | 605.00 | 570.00 | 605.00 | 2.1M |
| 2025-02-17 | 605.00 | 610.00 | 590.00 | 600.00 | 0.9M |
| 2025-02-14 | 600.00 | 615.00 | 595.00 | 605.00 | 0.8M |
| 2025-02-13 | 605.00 | 610.00 | 595.00 | 600.00 | 0.4M |
| 2025-02-12 | 590.00 | 610.00 | 585.00 | 605.00 | 0.6M |
| 2025-02-11 | 565.00 | 595.00 | 565.00 | 590.00 | 0.9M |
| 2025-02-10 | 585.00 | 595.00 | 550.00 | 570.00 | 7.0M |
| 2025-02-07 | 600.00 | 600.00 | 580.00 | 585.00 | 3.2M |
| 2025-02-06 | 610.00 | 615.00 | 590.00 | 600.00 | 2.8M |
| 2025-02-05 | 625.00 | 625.00 | 595.00 | 610.00 | 5.3M |
| 2025-02-04 | 615.00 | 630.00 | 610.00 | 625.00 | 1.3M |
| 2025-02-03 | 620.00 | 625.00 | 615.00 | 620.00 | 0.9M |
| 2025-01-31 | 620.00 | 625.00 | 615.00 | 620.00 | 0.6M |
| 2025-01-30 | 625.00 | 630.00 | 615.00 | 620.00 | 0.8M |
| 2025-01-24 | 610.00 | 630.00 | 610.00 | 620.00 | 0.7M |
| 2025-01-23 | 620.00 | 625.00 | 610.00 | 610.00 | 1.2M |
| 2025-01-22 | 620.00 | 625.00 | 610.00 | 620.00 | 2.2M |
| 2025-01-21 | 630.00 | 635.00 | 610.00 | 620.00 | 1.6M |
| 2025-01-20 | 635.00 | 640.00 | 625.00 | 630.00 | 0.6M |
| 2025-01-17 | 650.00 | 650.00 | 630.00 | 635.00 | 0.5M |
| 2025-01-16 | 630.00 | 645.00 | 625.00 | 640.00 | 1.2M |
| 2025-01-15 | 645.00 | 645.00 | 610.00 | 630.00 | 4.2M |
| 2025-01-14 | 660.00 | 665.00 | 635.00 | 640.00 | 4.6M |
| 2025-01-13 | 655.00 | 670.00 | 655.00 | 660.00 | 0.8M |
| 2025-01-10 | 665.00 | 670.00 | 660.00 | 660.00 | 0.5M |
| 2025-01-09 | 660.00 | 670.00 | 655.00 | 665.00 | 0.6M |
| 2025-01-08 | 665.00 | 675.00 | 660.00 | 660.00 | 0.6M |
| 2025-01-07 | 675.00 | 680.00 | 665.00 | 665.00 | 0.5M |
| 2025-01-06 | 680.00 | 685.00 | 665.00 | 670.00 | 0.9M |
| 2025-01-03 | 680.00 | 680.00 | 670.00 | 680.00 | 0.6M |
| 2025-01-02 | 680.00 | 680.00 | 670.00 | 675.00 | 0.8M |