740.00
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 | 745.00 | 760.00 | 745.00 | 755.00 | 734.1K |
| 09:05 | 750.00 | 755.00 | 750.00 | 750.00 | 239.7K |
| 09:10 | 750.00 | 755.00 | 750.00 | 755.00 | 16.7K |
| 09:15 | 750.00 | 755.00 | 750.00 | 750.00 | 482.0K |
| 09:20 | 745.00 | 750.00 | 745.00 | 750.00 | 278.1K |
| 09:25 | 750.00 | 750.00 | 750.00 | 750.00 | 1.1K |
| 09:30 | 750.00 | 750.00 | 750.00 | 750.00 | 144.9K |
| 09:35 | 745.00 | 750.00 | 745.00 | 745.00 | 92.0K |
| 09:40 | 750.00 | 750.00 | 745.00 | 750.00 | 6.7K |
| 09:45 | 745.00 | 750.00 | 745.00 | 750.00 | 0.8K |
| 09:50 | 745.00 | 745.00 | 745.00 | 745.00 | 6.2K |
| 09:55 | 750.00 | 750.00 | 745.00 | 745.00 | 12.2K |
| 10:00 | 745.00 | 750.00 | 745.00 | 745.00 | 2.5K |
| 10:05 | 745.00 | 750.00 | 745.00 | 750.00 | 6.6K |
| 10:10 | 745.00 | 750.00 | 745.00 | 745.00 | 538.7K |
| 10:15 | 740.00 | 745.00 | 740.00 | 745.00 | 101.7K |
| 10:20 | 745.00 | 745.00 | 740.00 | 740.00 | 50.9K |
| 10:25 | 745.00 | 745.00 | 745.00 | 745.00 | 25.6K |
| 10:30 | 745.00 | 745.00 | 745.00 | 745.00 | 0.2K |
| 10:35 | 745.00 | 745.00 | 745.00 | 745.00 | 0.3K |
| 10:40 | 745.00 | 745.00 | 740.00 | 745.00 | 3.3K |
| 10:45 | 745.00 | 745.00 | 745.00 | 745.00 | 3.7K |
| 10:50 | 745.00 | 745.00 | 740.00 | 740.00 | 95.3K |
| 10:55 | 740.00 | 740.00 | 740.00 | 740.00 | 11.3K |
| 11:00 | 740.00 | 740.00 | 740.00 | 740.00 | 0.5K |
| 11:05 | 740.00 | 740.00 | 740.00 | 740.00 | 5.0K |
| 11:10 | 740.00 | 740.00 | 740.00 | 740.00 | 1.2K |
| 11:15 | 745.00 | 745.00 | 745.00 | 745.00 | 0.2K |
| 11:20 | 745.00 | 745.00 | 745.00 | 745.00 | 17.2K |
| 11:25 | 745.00 | 745.00 | 745.00 | 745.00 | 2.5K |
| 14:00 | 745.00 | 745.00 | 740.00 | 740.00 | 75.4K |
| 14:05 | 745.00 | 745.00 | 745.00 | 745.00 | 7.1K |
| 14:10 | 745.00 | 745.00 | 745.00 | 745.00 | 19.8K |
| 14:15 | 745.00 | 745.00 | 745.00 | 745.00 | 2.3K |
| 14:20 | 745.00 | 745.00 | 745.00 | 745.00 | 0.1K |
| 14:25 | 740.00 | 740.00 | 740.00 | 740.00 | 0.9K |
| 14:30 | 740.00 | 745.00 | 740.00 | 745.00 | 21.3K |
| 14:35 | 740.00 | 745.00 | 740.00 | 745.00 | 24.3K |
| 14:40 | 740.00 | 745.00 | 740.00 | 740.00 | 761.3K |
| 14:45 | 735.00 | 740.00 | 735.00 | 740.00 | 7.9K |
| 14:50 | 740.00 | 740.00 | 740.00 | 740.00 | 1.0K |
| 14:55 | 740.00 | 740.00 | 740.00 | 740.00 | 81.3K |
| 15:00 | 740.00 | 740.00 | 740.00 | 740.00 | 53.3K |
| 15:05 | 740.00 | 740.00 | 735.00 | 735.00 | 28.5K |
| 15:10 | 740.00 | 740.00 | 735.00 | 740.00 | 67.8K |
| 15:15 | 735.00 | 740.00 | 735.00 | 740.00 | 543.7K |
| 15:20 | 740.00 | 740.00 | 740.00 | 740.00 | 13.2K |
| 15:25 | 735.00 | 745.00 | 735.00 | 740.00 | 68.4K |
| 15:30 | 740.00 | 745.00 | 740.00 | 740.00 | 30.2K |
| 15:35 | 740.00 | 740.00 | 735.00 | 735.00 | 8.8K |
| 15:40 | 740.00 | 740.00 | 735.00 | 735.00 | 4.8K |
| 15:45 | 740.00 | 740.00 | 735.00 | 740.00 | 122.2K |
| 16:00 | 740.00 | 740.00 | 740.00 | 740.00 | 33.9K |
| 16:35 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 745.00 | 760.00 | 735.00 | 740.00 | 4.9M |
| 2025-09-25 | 735.00 | 755.00 | 735.00 | 740.00 | 4.4M |
| 2025-09-24 | 725.00 | 735.00 | 720.00 | 730.00 | 3.3M |
| 2025-09-23 | 720.00 | 725.00 | 710.00 | 725.00 | 2.3M |
| 2025-09-22 | 715.00 | 720.00 | 705.00 | 720.00 | 2.3M |
| 2025-09-19 | 715.00 | 715.00 | 710.00 | 715.00 | 1.0M |
| 2025-09-18 | 725.00 | 730.00 | 710.00 | 710.00 | 3.3M |
| 2025-09-17 | 730.00 | 735.00 | 715.00 | 720.00 | 3.4M |
| 2025-09-16 | 740.00 | 740.00 | 720.00 | 730.00 | 3.3M |
| 2025-09-15 | 740.00 | 745.00 | 725.00 | 730.00 | 3.5M |
| 2025-09-12 | 745.00 | 745.00 | 730.00 | 740.00 | 2.2M |
| 2025-09-11 | 735.00 | 750.00 | 730.00 | 745.00 | 2.0M |
| 2025-09-10 | 730.00 | 740.00 | 725.00 | 730.00 | 2.7M |
| 2025-09-09 | 735.00 | 740.00 | 715.00 | 730.00 | 4.1M |
| 2025-09-08 | 745.00 | 755.00 | 740.00 | 740.00 | 1.7M |
| 2025-09-04 | 765.00 | 770.00 | 750.00 | 750.00 | 1.6M |
| 2025-09-03 | 750.00 | 765.00 | 735.00 | 760.00 | 4.5M |
| 2025-09-02 | 735.00 | 750.00 | 735.00 | 740.00 | 2.6M |
| 2025-09-01 | 710.00 | 745.00 | 705.00 | 735.00 | 4.5M |
| 2025-08-29 | 760.00 | 765.00 | 735.00 | 750.00 | 4.4M |
| 2025-08-28 | 750.00 | 760.00 | 750.00 | 760.00 | 1.9M |
| 2025-08-27 | 755.00 | 770.00 | 740.00 | 745.00 | 4.5M |
| 2025-08-26 | 775.00 | 780.00 | 760.00 | 760.00 | 3.0M |
| 2025-08-25 | 780.00 | 795.00 | 770.00 | 770.00 | 2.6M |
| 2025-08-22 | 800.00 | 800.00 | 775.00 | 780.00 | 1.9M |
| 2025-08-21 | 800.00 | 805.00 | 785.00 | 790.00 | 4.7M |
| 2025-08-20 | 775.00 | 805.00 | 770.00 | 795.00 | 13.6M |
| 2025-08-19 | 760.00 | 780.00 | 755.00 | 770.00 | 3.9M |
| 2025-08-15 | 775.00 | 780.00 | 755.00 | 760.00 | 2.7M |
| 2025-08-14 | 745.00 | 775.00 | 740.00 | 775.00 | 8.3M |
| 2025-08-13 | 750.00 | 750.00 | 740.00 | 745.00 | 3.1M |
| 2025-08-12 | 755.00 | 770.00 | 740.00 | 750.00 | 7.7M |
| 2025-08-11 | 760.00 | 770.00 | 740.00 | 750.00 | 14.7M |
| 2025-08-08 | 775.00 | 780.00 | 765.00 | 775.00 | 2.1M |
| 2025-08-07 | 785.00 | 790.00 | 765.00 | 775.00 | 3.2M |
| 2025-08-06 | 800.00 | 800.00 | 770.00 | 780.00 | 3.2M |
| 2025-08-05 | 790.00 | 815.00 | 785.00 | 795.00 | 5.9M |
| 2025-08-04 | 785.00 | 790.00 | 760.00 | 785.00 | 4.7M |
| 2025-08-01 | 800.00 | 810.00 | 770.00 | 775.00 | 8.5M |
| 2025-07-31 | 875.00 | 890.00 | 750.00 | 800.00 | 41.7M |
| 2025-07-30 | 820.00 | 895.00 | 815.00 | 875.00 | 31.4M |
| 2025-07-29 | 820.00 | 820.00 | 805.00 | 815.00 | 4.6M |
| 2025-07-28 | 805.00 | 815.00 | 800.00 | 815.00 | 2.9M |
| 2025-07-25 | 800.00 | 810.00 | 800.00 | 805.00 | 4.4M |
| 2025-07-24 | 810.00 | 815.00 | 795.00 | 805.00 | 3.3M |
| 2025-07-23 | 815.00 | 815.00 | 800.00 | 810.00 | 1.4M |
| 2025-07-22 | 820.00 | 820.00 | 805.00 | 810.00 | 5.8M |
| 2025-07-21 | 840.00 | 840.00 | 815.00 | 820.00 | 4.5M |
| 2025-07-18 | 855.00 | 855.00 | 835.00 | 835.00 | 4.1M |
| 2025-07-17 | 855.00 | 865.00 | 845.00 | 860.00 | 6.0M |
| 2025-07-16 | 835.00 | 860.00 | 830.00 | 855.00 | 11.2M |
| 2025-07-15 | 810.00 | 835.00 | 800.00 | 830.00 | 8.6M |
| 2025-07-14 | 810.00 | 815.00 | 800.00 | 810.00 | 3.7M |
| 2025-07-11 | 795.00 | 810.00 | 795.00 | 810.00 | 4.4M |
| 2025-07-10 | 775.00 | 800.00 | 775.00 | 795.00 | 4.5M |
| 2025-07-09 | 765.00 | 775.00 | 765.00 | 775.00 | 1.7M |
| 2025-07-08 | 765.00 | 775.00 | 760.00 | 765.00 | 3.0M |
| 2025-07-07 | 775.00 | 775.00 | 760.00 | 775.00 | 1.5M |
| 2025-07-04 | 790.00 | 790.00 | 760.00 | 760.00 | 3.5M |
| 2025-07-03 | 730.00 | 785.00 | 730.00 | 780.00 | 9.8M |
| 2025-07-02 | 735.00 | 755.00 | 725.00 | 730.00 | 2.8M |
| 2025-07-01 | 735.00 | 745.00 | 725.00 | 735.00 | 3.4M |
| 2025-06-30 | 730.00 | 735.00 | 720.00 | 735.00 | 1.6M |
| 2025-06-26 | 710.00 | 720.00 | 705.00 | 715.00 | 0.6M |
| 2025-06-25 | 730.00 | 730.00 | 705.00 | 710.00 | 0.9M |
| 2025-06-24 | 710.00 | 750.00 | 710.00 | 725.00 | 3.4M |
| 2025-06-23 | 715.00 | 725.00 | 685.00 | 705.00 | 5.1M |
| 2025-06-20 | 700.00 | 725.00 | 695.00 | 720.00 | 6.0M |
| 2025-06-19 | 720.00 | 720.00 | 695.00 | 700.00 | 4.7M |
| 2025-06-18 | 725.00 | 730.00 | 720.00 | 725.00 | 2.3M |
| 2025-06-17 | 725.00 | 730.00 | 715.00 | 725.00 | 1.5M |
| 2025-06-16 | 730.00 | 735.00 | 715.00 | 725.00 | 3.3M |
| 2025-06-13 | 750.00 | 750.00 | 730.00 | 730.00 | 3.1M |
| 2025-06-12 | 740.00 | 755.00 | 730.00 | 750.00 | 4.8M |
| 2025-06-11 | 720.00 | 750.00 | 715.00 | 740.00 | 3.6M |
| 2025-06-10 | 735.00 | 750.00 | 715.00 | 725.00 | 6.0M |
| 2025-06-05 | 725.00 | 735.00 | 715.00 | 730.00 | 2.8M |
| 2025-06-04 | 720.00 | 735.00 | 720.00 | 725.00 | 2.1M |
| 2025-06-03 | 725.00 | 725.00 | 715.00 | 720.00 | 1.0M |
| 2025-06-02 | 725.00 | 730.00 | 715.00 | 715.00 | 1.8M |
| 2025-05-28 | 720.00 | 725.00 | 715.00 | 725.00 | 0.9M |
| 2025-05-27 | 715.00 | 720.00 | 710.00 | 720.00 | 0.6M |
| 2025-05-26 | 725.00 | 725.00 | 710.00 | 715.00 | 3.6M |
| 2025-05-23 | 730.00 | 730.00 | 720.00 | 725.00 | 0.5M |
| 2025-05-22 | 730.00 | 730.00 | 720.00 | 730.00 | 1.3M |
| 2025-05-21 | 720.00 | 730.00 | 720.00 | 730.00 | 2.2M |
| 2025-05-20 | 730.00 | 735.00 | 720.00 | 720.00 | 1.0M |
| 2025-05-19 | 720.00 | 735.00 | 710.00 | 730.00 | 3.5M |
| 2025-05-16 | 720.00 | 725.00 | 715.00 | 715.00 | 1.6M |
| 2025-05-15 | 730.00 | 730.00 | 720.00 | 720.00 | 1.1M |
| 2025-05-14 | 715.00 | 725.00 | 715.00 | 725.00 | 2.8M |
| 2025-05-09 | 705.00 | 720.00 | 705.00 | 715.00 | 2.3M |
| 2025-05-08 | 735.00 | 740.00 | 700.00 | 705.00 | 10.6M |
| 2025-05-07 | 720.00 | 760.00 | 720.00 | 725.00 | 7.3M |
| 2025-05-06 | 710.00 | 730.00 | 710.00 | 720.00 | 6.4M |
| 2025-05-05 | 715.00 | 730.00 | 705.00 | 705.00 | 4.1M |
| 2025-05-02 | 705.00 | 755.00 | 705.00 | 710.00 | 6.3M |
| 2025-04-30 | 675.00 | 700.00 | 665.00 | 690.00 | 4.7M |
| 2025-04-29 | 655.00 | 700.00 | 650.00 | 675.00 | 3.5M |
| 2025-04-28 | 665.00 | 665.00 | 650.00 | 655.00 | 1.0M |
| 2025-04-25 | 665.00 | 695.00 | 650.00 | 660.00 | 2.0M |
| 2025-04-24 | 670.00 | 675.00 | 660.00 | 665.00 | 1.2M |
| 2025-04-23 | 670.00 | 685.00 | 640.00 | 670.00 | 2.5M |
| 2025-04-22 | 655.00 | 670.00 | 645.00 | 670.00 | 1.0M |
| 2025-04-21 | 660.00 | 675.00 | 650.00 | 655.00 | 1.3M |
| 2025-04-17 | 650.00 | 675.00 | 650.00 | 655.00 | 2.5M |
| 2025-04-16 | 650.00 | 695.00 | 625.00 | 650.00 | 5.6M |
| 2025-04-15 | 620.00 | 650.00 | 620.00 | 645.00 | 4.2M |
| 2025-04-14 | 570.00 | 625.00 | 570.00 | 615.00 | 3.2M |
| 2025-04-11 | 555.00 | 605.00 | 550.00 | 570.00 | 1.4M |
| 2025-04-10 | 545.00 | 575.00 | 545.00 | 565.00 | 1.5M |
| 2025-04-09 | 525.00 | 540.00 | 520.00 | 530.00 | 2.2M |
| 2025-04-08 | 535.00 | 555.00 | 510.00 | 525.00 | 9.8M |
| 2025-03-27 | 565.00 | 590.00 | 555.00 | 580.00 | 1.6M |
| 2025-03-26 | 550.00 | 565.00 | 550.00 | 560.00 | 0.4M |
| 2025-03-25 | 540.00 | 555.00 | 535.00 | 550.00 | 0.9M |
| 2025-03-24 | 560.00 | 565.00 | 510.00 | 540.00 | 5.8M |
| 2025-03-21 | 570.00 | 570.00 | 555.00 | 560.00 | 1.1M |
| 2025-03-20 | 555.00 | 570.00 | 555.00 | 570.00 | 0.4M |
| 2025-03-19 | 560.00 | 565.00 | 555.00 | 555.00 | 0.3M |
| 2025-03-18 | 565.00 | 570.00 | 535.00 | 555.00 | 1.8M |
| 2025-03-17 | 565.00 | 570.00 | 560.00 | 565.00 | 0.5M |
| 2025-03-14 | 565.00 | 575.00 | 560.00 | 565.00 | 0.5M |
| 2025-03-13 | 565.00 | 570.00 | 560.00 | 565.00 | 0.8M |
| 2025-03-12 | 570.00 | 575.00 | 560.00 | 565.00 | 0.7M |
| 2025-03-11 | 580.00 | 580.00 | 560.00 | 565.00 | 0.3M |
| 2025-03-10 | 580.00 | 580.00 | 565.00 | 570.00 | 0.3M |
| 2025-03-07 | 575.00 | 585.00 | 570.00 | 575.00 | 0.7M |
| 2025-03-06 | 555.00 | 580.00 | 555.00 | 570.00 | 0.5M |
| 2025-03-05 | 555.00 | 570.00 | 555.00 | 560.00 | 0.5M |
| 2025-03-04 | 560.00 | 605.00 | 550.00 | 555.00 | 2.4M |
| 2025-03-03 | 535.00 | 605.00 | 535.00 | 560.00 | 5.4M |
| 2025-02-28 | 560.00 | 565.00 | 530.00 | 535.00 | 3.9M |
| 2025-02-27 | 585.00 | 590.00 | 560.00 | 560.00 | 2.1M |
| 2025-02-26 | 590.00 | 605.00 | 585.00 | 585.00 | 0.6M |
| 2025-02-25 | 610.00 | 610.00 | 585.00 | 595.00 | 0.9M |
| 2025-02-24 | 605.00 | 605.00 | 600.00 | 600.00 | 0.6M |
| 2025-02-21 | 610.00 | 610.00 | 600.00 | 605.00 | 0.3M |
| 2025-02-20 | 615.00 | 625.00 | 605.00 | 610.00 | 0.3M |
| 2025-02-19 | 605.00 | 625.00 | 600.00 | 610.00 | 1.0M |
| 2025-02-18 | 610.00 | 615.00 | 600.00 | 605.00 | 0.4M |
| 2025-02-17 | 600.00 | 640.00 | 595.00 | 605.00 | 2.5M |
| 2025-02-14 | 610.00 | 610.00 | 590.00 | 600.00 | 0.3M |
| 2025-02-13 | 585.00 | 630.00 | 580.00 | 605.00 | 2.7M |
| 2025-02-12 | 580.00 | 590.00 | 575.00 | 585.00 | 0.9M |
| 2025-02-11 | 590.00 | 590.00 | 575.00 | 580.00 | 0.9M |
| 2025-02-10 | 590.00 | 595.00 | 590.00 | 590.00 | 0.6M |
| 2025-02-07 | 580.00 | 620.00 | 575.00 | 590.00 | 1.6M |
| 2025-02-06 | 600.00 | 645.00 | 575.00 | 575.00 | 4.8M |
| 2025-02-05 | 605.00 | 610.00 | 595.00 | 600.00 | 2.6M |
| 2025-02-04 | 615.00 | 620.00 | 605.00 | 605.00 | 0.8M |
| 2025-02-03 | 610.00 | 615.00 | 605.00 | 615.00 | 1.1M |
| 2025-01-31 | 615.00 | 655.00 | 610.00 | 610.00 | 3.8M |
| 2025-01-30 | 615.00 | 620.00 | 610.00 | 615.00 | 1.2M |
| 2025-01-24 | 620.00 | 625.00 | 610.00 | 615.00 | 0.6M |
| 2025-01-23 | 620.00 | 625.00 | 615.00 | 620.00 | 0.8M |
| 2025-01-22 | 620.00 | 620.00 | 615.00 | 620.00 | 1.3M |
| 2025-01-21 | 620.00 | 625.00 | 610.00 | 620.00 | 2.0M |
| 2025-01-20 | 625.00 | 625.00 | 615.00 | 620.00 | 1.1M |
| 2025-01-17 | 620.00 | 625.00 | 615.00 | 620.00 | 0.9M |
| 2025-01-16 | 620.00 | 625.00 | 615.00 | 620.00 | 0.7M |
| 2025-01-15 | 615.00 | 620.00 | 610.00 | 620.00 | 0.5M |
| 2025-01-14 | 615.00 | 625.00 | 615.00 | 615.00 | 0.6M |
| 2025-01-13 | 615.00 | 620.00 | 610.00 | 615.00 | 1.0M |
| 2025-01-10 | 620.00 | 620.00 | 610.00 | 620.00 | 0.6M |
| 2025-01-09 | 620.00 | 625.00 | 615.00 | 615.00 | 0.2M |
| 2025-01-08 | 625.00 | 625.00 | 615.00 | 615.00 | 0.2M |
| 2025-01-07 | 630.00 | 630.00 | 620.00 | 625.00 | 0.4M |
| 2025-01-06 | 615.00 | 670.00 | 615.00 | 630.00 | 1.9M |
| 2025-01-03 | 625.00 | 625.00 | 615.00 | 615.00 | 0.6M |
| 2025-01-02 | 625.00 | 625.00 | 615.00 | 620.00 | 0.4M |