| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
538.00 |
540.00 |
538.00 |
540.00 |
338.6K |
| 09:05 |
541.00 |
541.00 |
539.00 |
539.00 |
26.2K |
| 09:10 |
538.00 |
540.00 |
538.00 |
540.00 |
14.0K |
| 09:15 |
539.00 |
539.00 |
538.00 |
539.00 |
9.1K |
| 09:20 |
539.00 |
540.00 |
539.00 |
539.00 |
3.9K |
| 09:25 |
538.00 |
538.00 |
538.00 |
538.00 |
1.0K |
| 09:30 |
538.00 |
539.00 |
538.00 |
539.00 |
5.7K |
| 09:35 |
539.00 |
539.00 |
539.00 |
539.00 |
1.9K |
| 09:40 |
539.00 |
540.00 |
539.00 |
540.00 |
3.6K |
| 09:45 |
540.00 |
540.00 |
539.00 |
539.00 |
0.5K |
| 09:50 |
539.00 |
539.00 |
539.00 |
539.00 |
1.6K |
| 09:55 |
539.00 |
540.00 |
539.00 |
540.00 |
4.7K |
| 10:00 |
541.00 |
541.00 |
541.00 |
541.00 |
5.2K |
| 10:05 |
541.00 |
541.00 |
541.00 |
541.00 |
1.6K |
| 10:15 |
540.00 |
540.00 |
540.00 |
540.00 |
0.5K |
| 10:20 |
540.00 |
543.00 |
540.00 |
543.00 |
12.3K |
| 10:30 |
542.00 |
543.00 |
542.00 |
543.00 |
19.4K |
| 10:35 |
543.00 |
543.00 |
543.00 |
543.00 |
1.0K |
| 10:50 |
542.00 |
542.00 |
542.00 |
542.00 |
0.4K |
| 10:55 |
542.00 |
542.00 |
542.00 |
542.00 |
6.7K |
| 11:00 |
541.00 |
542.00 |
541.00 |
542.00 |
8.9K |
| 11:05 |
543.00 |
543.00 |
543.00 |
543.00 |
2.6K |
| 11:15 |
543.00 |
543.00 |
543.00 |
543.00 |
0.1K |
| 11:20 |
542.00 |
542.00 |
542.00 |
542.00 |
0.4K |
| 11:25 |
542.00 |
543.00 |
542.00 |
543.00 |
2.8K |
| 11:30 |
543.00 |
543.00 |
543.00 |
543.00 |
50.3K |
| 12:30 |
545.00 |
545.00 |
542.00 |
543.00 |
210.4K |
| 12:35 |
542.00 |
542.00 |
542.00 |
542.00 |
1.1K |
| 12:40 |
543.00 |
543.00 |
541.00 |
542.00 |
16.2K |
| 12:45 |
542.00 |
544.00 |
542.00 |
544.00 |
11.3K |
| 12:50 |
544.00 |
544.00 |
544.00 |
544.00 |
8.9K |
| 12:55 |
545.00 |
545.00 |
543.00 |
543.00 |
9.2K |
| 13:00 |
543.00 |
543.00 |
543.00 |
543.00 |
5.0K |
| 13:05 |
543.00 |
543.00 |
543.00 |
543.00 |
1.0K |
| 13:10 |
543.00 |
543.00 |
542.00 |
542.00 |
0.4K |
| 13:15 |
543.00 |
544.00 |
543.00 |
544.00 |
11.2K |
| 13:25 |
544.00 |
544.00 |
544.00 |
544.00 |
0.2K |
| 13:35 |
544.00 |
544.00 |
544.00 |
544.00 |
9.7K |
| 13:40 |
544.00 |
544.00 |
544.00 |
544.00 |
0.3K |
| 13:45 |
544.00 |
544.00 |
544.00 |
544.00 |
0.5K |
| 13:50 |
544.00 |
544.00 |
544.00 |
544.00 |
1.7K |
| 14:00 |
545.00 |
545.00 |
545.00 |
545.00 |
6.8K |
| 14:15 |
544.00 |
544.00 |
544.00 |
544.00 |
0.3K |
| 14:20 |
544.00 |
544.00 |
544.00 |
544.00 |
0.1K |
| 14:25 |
545.00 |
545.00 |
544.00 |
544.00 |
2.3K |
| 14:30 |
543.00 |
543.00 |
542.00 |
542.00 |
15.9K |
| 14:35 |
543.00 |
543.00 |
543.00 |
543.00 |
6.6K |
| 14:40 |
544.00 |
544.00 |
543.00 |
543.00 |
7.1K |
| 14:45 |
543.00 |
543.00 |
542.00 |
542.00 |
7.9K |
| 14:50 |
541.00 |
542.00 |
541.00 |
542.00 |
0.7K |
| 14:55 |
541.00 |
542.00 |
541.00 |
542.00 |
7.1K |
| 15:00 |
542.00 |
542.00 |
542.00 |
542.00 |
0.1K |
| 15:05 |
542.00 |
543.00 |
542.00 |
543.00 |
0.9K |
| 15:10 |
542.00 |
543.00 |
542.00 |
543.00 |
3.0K |
| 15:15 |
542.00 |
543.00 |
542.00 |
543.00 |
2.8K |
| 15:20 |
543.00 |
543.00 |
541.00 |
541.00 |
15.3K |
| 15:30 |
541.00 |
541.00 |
541.00 |
541.00 |
168.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-10-02 |
537.00 |
541.00 |
526.00 |
526.00 |
0.2M |
| 2025-10-01 |
557.00 |
559.00 |
536.00 |
538.00 |
0.3M |
| 2025-09-30 |
550.00 |
562.00 |
550.00 |
555.00 |
0.3M |
| 2025-09-29 |
581.00 |
581.00 |
548.00 |
552.00 |
1.3M |
| 2025-09-26 |
538.00 |
545.00 |
537.00 |
541.00 |
1.1M |
| 2025-09-25 |
542.00 |
544.00 |
537.00 |
541.00 |
0.3M |
| 2025-09-24 |
548.00 |
548.00 |
535.00 |
543.00 |
0.6M |
| 2025-09-22 |
543.00 |
550.00 |
542.00 |
545.00 |
0.3M |
| 2025-09-19 |
555.00 |
555.00 |
538.00 |
543.00 |
0.5M |
| 2025-09-18 |
544.00 |
553.00 |
541.00 |
548.00 |
0.4M |
| 2025-09-17 |
540.00 |
545.00 |
535.00 |
545.00 |
0.2M |
| 2025-09-16 |
545.00 |
546.00 |
536.00 |
542.00 |
0.4M |
| 2025-09-12 |
540.00 |
546.00 |
537.00 |
546.00 |
0.5M |
| 2025-09-11 |
542.00 |
543.00 |
536.00 |
540.00 |
0.5M |
| 2025-09-10 |
539.00 |
542.00 |
535.00 |
541.00 |
0.3M |
| 2025-09-09 |
543.00 |
543.00 |
533.00 |
537.00 |
0.3M |
| 2025-09-08 |
533.00 |
542.00 |
531.00 |
535.00 |
0.6M |
| 2025-09-05 |
537.00 |
537.00 |
530.00 |
534.00 |
0.3M |
| 2025-09-04 |
532.00 |
536.00 |
527.00 |
536.00 |
0.4M |
| 2025-09-03 |
529.00 |
531.00 |
521.00 |
525.00 |
0.3M |
| 2025-09-02 |
539.00 |
539.00 |
531.00 |
534.00 |
0.2M |
| 2025-09-01 |
533.00 |
538.00 |
529.00 |
535.00 |
0.3M |
| 2025-08-29 |
528.00 |
532.00 |
526.00 |
531.00 |
0.3M |
| 2025-08-28 |
528.00 |
531.00 |
523.00 |
527.00 |
0.3M |
| 2025-08-27 |
527.00 |
530.00 |
522.00 |
527.00 |
0.2M |
| 2025-08-26 |
526.00 |
527.00 |
521.00 |
522.00 |
0.2M |
| 2025-08-25 |
519.00 |
533.00 |
519.00 |
526.00 |
0.3M |
| 2025-08-22 |
519.00 |
522.00 |
513.00 |
519.00 |
0.2M |
| 2025-08-21 |
516.00 |
518.00 |
511.00 |
518.00 |
0.2M |
| 2025-08-20 |
520.00 |
524.00 |
517.00 |
517.00 |
0.2M |
| 2025-08-19 |
531.00 |
533.00 |
519.00 |
524.00 |
0.3M |
| 2025-08-18 |
507.00 |
522.00 |
505.00 |
521.00 |
0.3M |
| 2025-08-15 |
514.00 |
520.00 |
501.00 |
504.00 |
0.3M |
| 2025-08-14 |
524.00 |
525.00 |
504.00 |
504.00 |
0.4M |
| 2025-08-13 |
505.00 |
518.00 |
493.00 |
517.00 |
0.6M |
| 2025-08-12 |
539.00 |
540.00 |
516.00 |
525.00 |
0.5M |
| 2025-08-08 |
516.00 |
521.00 |
513.00 |
521.00 |
0.3M |
| 2025-08-07 |
510.00 |
517.00 |
506.00 |
514.00 |
0.2M |
| 2025-08-06 |
517.00 |
518.00 |
512.00 |
515.00 |
0.2M |
| 2025-08-05 |
517.00 |
519.00 |
513.00 |
515.00 |
0.1M |
| 2025-08-04 |
508.00 |
513.00 |
506.00 |
511.00 |
0.2M |
| 2025-08-01 |
510.00 |
519.00 |
509.00 |
518.00 |
0.3M |
| 2025-07-31 |
510.00 |
513.00 |
504.00 |
510.00 |
0.2M |
| 2025-07-30 |
505.00 |
507.00 |
500.00 |
507.00 |
0.2M |
| 2025-07-29 |
496.00 |
505.00 |
496.00 |
504.00 |
0.3M |
| 2025-07-28 |
490.00 |
498.00 |
490.00 |
497.00 |
0.4M |
| 2025-07-25 |
478.00 |
487.00 |
476.00 |
485.00 |
0.3M |
| 2025-07-24 |
473.00 |
482.00 |
472.00 |
478.00 |
0.4M |
| 2025-07-23 |
462.00 |
470.00 |
462.00 |
469.00 |
0.3M |
| 2025-07-22 |
458.00 |
463.00 |
458.00 |
460.00 |
0.1M |
| 2025-07-18 |
463.00 |
464.00 |
458.00 |
458.00 |
0.1M |
| 2025-07-17 |
454.00 |
464.00 |
454.00 |
463.00 |
0.2M |
| 2025-07-16 |
453.00 |
459.00 |
453.00 |
454.00 |
0.2M |
| 2025-07-15 |
455.00 |
455.00 |
452.00 |
452.00 |
0.2M |
| 2025-07-14 |
463.00 |
463.00 |
455.00 |
455.00 |
0.2M |
| 2025-07-11 |
460.00 |
465.00 |
460.00 |
462.00 |
0.2M |
| 2025-07-10 |
464.00 |
465.00 |
457.00 |
460.00 |
0.2M |
| 2025-07-09 |
465.00 |
468.00 |
462.00 |
465.00 |
0.2M |
| 2025-07-08 |
466.00 |
468.00 |
462.00 |
465.00 |
0.1M |
| 2025-07-07 |
470.00 |
472.00 |
466.00 |
467.00 |
0.2M |
| 2025-07-04 |
474.00 |
475.00 |
470.00 |
470.00 |
0.1M |
| 2025-07-03 |
476.00 |
481.00 |
469.00 |
472.00 |
0.3M |
| 2025-07-02 |
474.00 |
480.00 |
472.00 |
474.00 |
0.2M |
| 2025-07-01 |
483.00 |
484.00 |
473.00 |
474.00 |
0.2M |
| 2025-06-30 |
484.00 |
485.00 |
479.00 |
485.00 |
0.3M |
| 2025-06-27 |
478.00 |
486.00 |
474.00 |
484.00 |
0.5M |
| 2025-06-26 |
473.00 |
478.00 |
470.00 |
474.00 |
0.2M |
| 2025-06-25 |
470.00 |
475.00 |
462.00 |
472.00 |
0.3M |
| 2025-06-24 |
463.00 |
472.00 |
463.00 |
471.00 |
0.3M |
| 2025-06-23 |
464.00 |
465.00 |
454.00 |
457.00 |
0.2M |
| 2025-06-20 |
475.00 |
475.00 |
465.00 |
465.00 |
0.5M |
| 2025-06-19 |
477.00 |
479.00 |
473.00 |
475.00 |
0.3M |
| 2025-06-18 |
469.00 |
475.00 |
466.00 |
475.00 |
0.2M |
| 2025-06-17 |
465.00 |
472.00 |
464.00 |
470.00 |
0.3M |
| 2025-06-16 |
459.00 |
467.00 |
459.00 |
464.00 |
0.2M |
| 2025-06-13 |
466.00 |
467.00 |
455.00 |
455.00 |
0.3M |
| 2025-06-12 |
461.00 |
464.00 |
458.00 |
460.00 |
0.1M |
| 2025-06-11 |
460.00 |
465.00 |
460.00 |
462.00 |
0.2M |
| 2025-06-10 |
460.00 |
466.00 |
459.00 |
460.00 |
0.2M |
| 2025-06-09 |
457.00 |
464.00 |
457.00 |
461.00 |
0.2M |
| 2025-06-06 |
457.00 |
459.00 |
453.00 |
454.00 |
0.2M |
| 2025-06-05 |
456.00 |
463.00 |
455.00 |
455.00 |
0.2M |
| 2025-06-04 |
469.00 |
470.00 |
456.00 |
456.00 |
0.3M |
| 2025-06-03 |
461.00 |
468.00 |
459.00 |
464.00 |
0.3M |
| 2025-06-02 |
464.00 |
464.00 |
455.00 |
461.00 |
0.2M |
| 2025-05-30 |
460.00 |
469.00 |
460.00 |
464.00 |
0.3M |
| 2025-05-29 |
452.00 |
464.00 |
450.00 |
461.00 |
0.4M |
| 2025-05-28 |
458.00 |
459.00 |
448.00 |
449.00 |
0.3M |
| 2025-05-27 |
457.00 |
460.00 |
452.00 |
456.00 |
0.2M |
| 2025-05-26 |
444.00 |
458.00 |
442.00 |
456.00 |
0.2M |
| 2025-05-23 |
441.00 |
448.00 |
441.00 |
444.00 |
0.3M |
| 2025-05-22 |
436.00 |
444.00 |
433.00 |
440.00 |
0.3M |
| 2025-05-21 |
446.00 |
449.00 |
440.00 |
442.00 |
0.3M |
| 2025-05-20 |
454.00 |
458.00 |
446.00 |
446.00 |
0.4M |
| 2025-05-19 |
441.00 |
448.00 |
435.00 |
448.00 |
0.5M |
| 2025-05-16 |
447.00 |
449.00 |
438.00 |
439.00 |
0.3M |
| 2025-05-15 |
443.00 |
449.00 |
436.00 |
447.00 |
0.3M |
| 2025-05-14 |
444.00 |
457.00 |
430.00 |
448.00 |
0.6M |
| 2025-05-13 |
454.00 |
454.00 |
447.00 |
447.00 |
0.3M |
| 2025-05-12 |
448.00 |
453.00 |
446.00 |
452.00 |
0.2M |
| 2025-05-09 |
442.00 |
450.00 |
441.00 |
447.00 |
0.3M |
| 2025-05-08 |
445.00 |
448.00 |
441.00 |
442.00 |
0.2M |
| 2025-05-07 |
443.00 |
449.00 |
442.00 |
445.00 |
0.2M |
| 2025-05-02 |
442.00 |
446.00 |
437.00 |
443.00 |
0.3M |
| 2025-05-01 |
443.00 |
445.00 |
442.00 |
445.00 |
0.1M |
| 2025-04-30 |
443.00 |
445.00 |
440.00 |
442.00 |
0.2M |
| 2025-04-28 |
448.00 |
448.00 |
442.00 |
442.00 |
0.2M |
| 2025-04-25 |
446.00 |
448.00 |
443.00 |
446.00 |
0.1M |
| 2025-04-24 |
450.00 |
451.00 |
444.00 |
446.00 |
0.2M |
| 2025-04-23 |
452.00 |
455.00 |
447.00 |
450.00 |
0.2M |
| 2025-04-22 |
443.00 |
447.00 |
440.00 |
446.00 |
0.3M |
| 2025-04-21 |
441.00 |
443.00 |
436.00 |
442.00 |
0.2M |
| 2025-04-18 |
432.00 |
441.00 |
430.00 |
440.00 |
0.2M |
| 2025-04-17 |
421.00 |
429.00 |
419.00 |
428.00 |
0.2M |
| 2025-04-16 |
423.00 |
423.00 |
414.00 |
416.00 |
0.2M |
| 2025-04-15 |
422.00 |
428.00 |
422.00 |
425.00 |
0.2M |
| 2025-04-14 |
421.00 |
425.00 |
418.00 |
420.00 |
0.3M |
| 2025-04-11 |
400.00 |
420.00 |
395.00 |
420.00 |
0.4M |
| 2025-04-10 |
410.00 |
413.00 |
403.00 |
408.00 |
0.3M |
| 2025-04-09 |
392.00 |
394.00 |
381.00 |
389.00 |
0.4M |
| 2025-04-08 |
395.00 |
410.00 |
394.00 |
407.00 |
0.5M |
| 2025-04-07 |
355.00 |
377.00 |
354.00 |
364.00 |
0.7M |
| 2025-04-04 |
412.00 |
413.00 |
397.00 |
403.00 |
0.6M |
| 2025-04-03 |
410.00 |
420.00 |
406.00 |
417.00 |
0.4M |
| 2025-04-02 |
432.00 |
436.00 |
425.00 |
425.00 |
0.2M |
| 2025-04-01 |
438.00 |
439.00 |
428.00 |
430.00 |
0.2M |
| 2025-03-31 |
436.00 |
442.00 |
434.00 |
434.00 |
0.4M |
| 2025-03-28 |
436.00 |
449.00 |
435.00 |
441.00 |
0.6M |
| 2025-03-27 |
441.00 |
447.00 |
438.00 |
447.00 |
0.7M |
| 2025-03-26 |
445.00 |
448.00 |
440.00 |
445.00 |
0.4M |
| 2025-03-25 |
439.00 |
442.00 |
436.00 |
441.00 |
0.3M |
| 2025-03-24 |
449.00 |
449.00 |
439.00 |
439.00 |
0.5M |
| 2025-03-21 |
453.00 |
453.00 |
448.00 |
448.00 |
0.4M |
| 2025-03-19 |
454.00 |
455.00 |
450.00 |
453.00 |
0.6M |
| 2025-03-18 |
463.00 |
464.00 |
454.00 |
455.00 |
0.5M |
| 2025-03-17 |
458.00 |
460.00 |
453.00 |
459.00 |
0.5M |
| 2025-03-14 |
436.00 |
458.00 |
436.00 |
458.00 |
1.0M |
| 2025-03-13 |
443.00 |
445.00 |
435.00 |
435.00 |
0.5M |
| 2025-03-12 |
436.00 |
443.00 |
435.00 |
439.00 |
0.4M |
| 2025-03-11 |
426.00 |
444.00 |
425.00 |
439.00 |
0.6M |
| 2025-03-10 |
429.00 |
433.00 |
424.00 |
430.00 |
0.5M |
| 2025-03-07 |
431.00 |
436.00 |
428.00 |
429.00 |
0.6M |
| 2025-03-06 |
438.00 |
442.00 |
437.00 |
439.00 |
0.3M |
| 2025-03-05 |
431.00 |
440.00 |
428.00 |
440.00 |
0.6M |
| 2025-03-04 |
427.00 |
432.00 |
422.00 |
430.00 |
0.4M |
| 2025-03-03 |
429.00 |
433.00 |
426.00 |
426.00 |
0.7M |
| 2025-02-28 |
428.00 |
430.00 |
417.00 |
422.00 |
2.7M |
| 2025-02-27 |
444.00 |
444.00 |
436.00 |
440.00 |
0.6M |
| 2025-02-26 |
461.00 |
462.00 |
440.00 |
440.00 |
0.7M |
| 2025-02-25 |
452.00 |
462.00 |
451.00 |
460.00 |
0.4M |
| 2025-02-21 |
449.00 |
467.00 |
444.00 |
460.00 |
0.9M |
| 2025-02-20 |
442.00 |
451.00 |
440.00 |
445.00 |
0.4M |
| 2025-02-19 |
445.00 |
450.00 |
443.00 |
445.00 |
0.4M |
| 2025-02-18 |
430.00 |
447.00 |
427.00 |
446.00 |
0.8M |
| 2025-02-17 |
449.00 |
451.00 |
433.00 |
438.00 |
1.1M |
| 2025-02-14 |
470.00 |
470.00 |
455.00 |
455.00 |
0.8M |
| 2025-02-13 |
473.00 |
473.00 |
462.00 |
470.00 |
0.6M |
| 2025-02-12 |
478.00 |
479.00 |
456.00 |
474.00 |
1.3M |
| 2025-02-10 |
452.00 |
480.00 |
449.00 |
478.00 |
1.5M |
| 2025-02-07 |
460.00 |
462.00 |
456.00 |
460.00 |
0.8M |
| 2025-02-06 |
455.00 |
459.00 |
453.00 |
457.00 |
0.4M |
| 2025-02-05 |
455.00 |
458.00 |
451.00 |
456.00 |
0.3M |
| 2025-02-04 |
455.00 |
461.00 |
451.00 |
453.00 |
0.3M |
| 2025-02-03 |
463.00 |
463.00 |
451.00 |
452.00 |
0.4M |
| 2025-01-31 |
471.00 |
473.00 |
463.00 |
465.00 |
0.3M |
| 2025-01-30 |
467.00 |
473.00 |
465.00 |
473.00 |
0.3M |
| 2025-01-29 |
466.00 |
471.00 |
465.00 |
471.00 |
0.4M |
| 2025-01-28 |
458.00 |
463.00 |
455.00 |
463.00 |
0.3M |
| 2025-01-27 |
470.00 |
472.00 |
459.00 |
459.00 |
0.4M |
| 2025-01-24 |
463.00 |
468.00 |
461.00 |
467.00 |
0.3M |
| 2025-01-23 |
464.00 |
464.00 |
458.00 |
463.00 |
0.4M |
| 2025-01-22 |
456.00 |
469.00 |
456.00 |
465.00 |
0.4M |
| 2025-01-21 |
460.00 |
460.00 |
454.00 |
455.00 |
0.3M |
| 2025-01-20 |
455.00 |
458.00 |
452.00 |
458.00 |
0.4M |
| 2025-01-17 |
452.00 |
454.00 |
449.00 |
454.00 |
0.4M |
| 2025-01-16 |
461.00 |
467.00 |
452.00 |
452.00 |
0.5M |
| 2025-01-15 |
460.00 |
461.00 |
452.00 |
453.00 |
0.4M |
| 2025-01-14 |
466.00 |
466.00 |
458.00 |
463.00 |
0.4M |
| 2025-01-10 |
462.00 |
466.00 |
461.00 |
465.00 |
0.2M |
| 2025-01-09 |
466.00 |
468.00 |
462.00 |
466.00 |
0.3M |
| 2025-01-08 |
471.00 |
472.00 |
467.00 |
469.00 |
0.3M |
| 2025-01-07 |
472.00 |
477.00 |
470.00 |
473.00 |
0.3M |
| 2025-01-06 |
480.00 |
480.00 |
468.00 |
468.00 |
0.5M |