| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
1,644.00 |
1,644.00 |
1,644.00 |
1,644.00 |
0.3K |
| 09:20 |
1,642.00 |
1,642.00 |
1,641.00 |
1,641.00 |
0.6K |
| 09:25 |
1,642.00 |
1,642.00 |
1,642.00 |
1,642.00 |
0.1K |
| 09:30 |
1,642.00 |
1,643.00 |
1,642.00 |
1,643.00 |
0.3K |
| 10:15 |
1,650.00 |
1,650.00 |
1,650.00 |
1,650.00 |
0.1K |
| 13:05 |
1,660.00 |
1,660.00 |
1,660.00 |
1,660.00 |
0.1K |
| 13:25 |
1,660.00 |
1,660.00 |
1,660.00 |
1,660.00 |
0.5K |
| 15:30 |
1,660.00 |
1,660.00 |
1,660.00 |
1,660.00 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
1,690.00 |
1,690.00 |
1,690.00 |
1,690.00 |
0.0M |
| 2025-09-26 |
1,677.00 |
1,680.00 |
1,677.00 |
1,677.00 |
0.0M |
| 2025-09-25 |
1,677.00 |
1,677.00 |
1,677.00 |
1,677.00 |
0.0M |
| 2025-09-24 |
1,678.00 |
1,678.00 |
1,678.00 |
1,678.00 |
0.0M |
| 2025-09-22 |
1,644.00 |
1,660.00 |
1,641.00 |
1,660.00 |
0.0M |
| 2025-09-19 |
1,651.00 |
1,655.00 |
1,640.00 |
1,655.00 |
0.0M |
| 2025-09-18 |
1,650.00 |
1,651.00 |
1,650.00 |
1,651.00 |
0.0M |
| 2025-09-17 |
1,645.00 |
1,650.00 |
1,645.00 |
1,650.00 |
0.0M |
| 2025-09-16 |
1,657.00 |
1,658.00 |
1,657.00 |
1,657.00 |
0.0M |
| 2025-09-11 |
1,689.00 |
1,689.00 |
1,689.00 |
1,689.00 |
0.0M |
| 2025-09-10 |
1,653.00 |
1,690.00 |
1,653.00 |
1,690.00 |
0.0M |
| 2025-09-09 |
1,677.00 |
1,677.00 |
1,676.00 |
1,676.00 |
0.0M |
| 2025-09-08 |
1,688.00 |
1,689.00 |
1,662.00 |
1,689.00 |
0.0M |
| 2025-09-05 |
1,691.00 |
1,691.00 |
1,691.00 |
1,691.00 |
0.0M |
| 2025-09-04 |
1,691.00 |
1,691.00 |
1,691.00 |
1,691.00 |
0.0M |
| 2025-09-03 |
1,690.00 |
1,690.00 |
1,680.00 |
1,680.00 |
0.0M |
| 2025-09-02 |
1,698.00 |
1,698.00 |
1,690.00 |
1,690.00 |
0.0M |
| 2025-09-01 |
1,685.00 |
1,690.00 |
1,681.00 |
1,690.00 |
0.0M |
| 2025-08-29 |
1,688.00 |
1,690.00 |
1,685.00 |
1,690.00 |
0.0M |
| 2025-08-28 |
1,685.00 |
1,694.00 |
1,653.00 |
1,653.00 |
0.0M |
| 2025-08-27 |
1,685.00 |
1,685.00 |
1,685.00 |
1,685.00 |
0.0M |
| 2025-08-26 |
1,642.00 |
1,690.00 |
1,642.00 |
1,675.00 |
0.0M |
| 2025-08-20 |
1,650.00 |
1,650.00 |
1,621.00 |
1,621.00 |
0.0M |
| 2025-08-19 |
1,640.00 |
1,645.00 |
1,630.00 |
1,645.00 |
0.0M |
| 2025-08-18 |
1,601.00 |
1,649.00 |
1,601.00 |
1,647.00 |
0.0M |
| 2025-08-15 |
1,603.00 |
1,634.00 |
1,601.00 |
1,628.00 |
0.0M |
| 2025-08-13 |
1,633.00 |
1,651.00 |
1,619.00 |
1,651.00 |
0.0M |
| 2025-08-12 |
1,673.00 |
1,673.00 |
1,673.00 |
1,673.00 |
0.0M |
| 2025-08-08 |
1,705.00 |
1,705.00 |
1,673.00 |
1,673.00 |
0.0M |
| 2025-08-07 |
1,705.00 |
1,705.00 |
1,705.00 |
1,705.00 |
0.0M |
| 2025-08-06 |
1,637.00 |
1,701.00 |
1,637.00 |
1,701.00 |
0.0M |
| 2025-08-05 |
1,663.00 |
1,663.00 |
1,623.00 |
1,623.00 |
0.0M |
| 2025-08-04 |
1,620.00 |
1,650.00 |
1,620.00 |
1,650.00 |
0.0M |
| 2025-07-31 |
1,650.00 |
1,660.00 |
1,650.00 |
1,660.00 |
0.0M |
| 2025-07-30 |
1,660.00 |
1,660.00 |
1,660.00 |
1,660.00 |
0.0M |
| 2025-07-29 |
1,700.00 |
1,700.00 |
1,700.00 |
1,700.00 |
0.0M |
| 2025-07-28 |
1,718.00 |
1,718.00 |
1,688.00 |
1,692.00 |
0.0M |
| 2025-07-25 |
1,645.00 |
1,689.00 |
1,600.00 |
1,689.00 |
0.0M |
| 2025-07-24 |
1,622.00 |
1,648.00 |
1,620.00 |
1,648.00 |
0.0M |
| 2025-07-23 |
1,640.00 |
1,680.00 |
1,640.00 |
1,649.00 |
0.0M |
| 2025-07-22 |
1,599.00 |
1,600.00 |
1,597.00 |
1,600.00 |
0.0M |
| 2025-07-18 |
1,565.00 |
1,600.00 |
1,565.00 |
1,600.00 |
0.0M |
| 2025-07-17 |
1,565.00 |
1,565.00 |
1,565.00 |
1,565.00 |
0.0M |
| 2025-07-16 |
1,564.00 |
1,565.00 |
1,562.00 |
1,565.00 |
0.0M |
| 2025-07-15 |
1,569.00 |
1,595.00 |
1,563.00 |
1,570.00 |
0.0M |
| 2025-07-14 |
1,589.00 |
1,589.00 |
1,561.00 |
1,579.00 |
0.0M |
| 2025-07-11 |
1,558.00 |
1,558.00 |
1,555.00 |
1,555.00 |
0.0M |
| 2025-07-10 |
1,585.00 |
1,598.00 |
1,582.00 |
1,598.00 |
0.0M |
| 2025-07-09 |
1,545.00 |
1,545.00 |
1,545.00 |
1,545.00 |
0.0M |
| 2025-07-08 |
1,587.00 |
1,587.00 |
1,547.00 |
1,547.00 |
0.0M |
| 2025-07-07 |
1,547.00 |
1,547.00 |
1,547.00 |
1,547.00 |
0.0M |
| 2025-07-04 |
1,578.00 |
1,578.00 |
1,547.00 |
1,547.00 |
0.0M |
| 2025-07-03 |
1,579.00 |
1,589.00 |
1,578.00 |
1,578.00 |
0.0M |
| 2025-07-02 |
1,600.00 |
1,600.00 |
1,581.00 |
1,590.00 |
0.0M |
| 2025-07-01 |
1,555.00 |
1,582.00 |
1,555.00 |
1,560.00 |
0.0M |
| 2025-06-27 |
1,595.00 |
1,595.00 |
1,595.00 |
1,595.00 |
0.0M |
| 2025-06-26 |
1,595.00 |
1,595.00 |
1,595.00 |
1,595.00 |
0.0M |
| 2025-06-25 |
1,610.00 |
1,647.00 |
1,595.00 |
1,595.00 |
0.0M |
| 2025-06-24 |
1,533.00 |
1,570.00 |
1,533.00 |
1,570.00 |
0.0M |
| 2025-06-23 |
1,535.00 |
1,535.00 |
1,535.00 |
1,535.00 |
0.0M |
| 2025-06-20 |
1,505.00 |
1,515.00 |
1,505.00 |
1,515.00 |
0.0M |
| 2025-06-19 |
1,518.00 |
1,518.00 |
1,514.00 |
1,518.00 |
0.0M |
| 2025-06-18 |
1,507.00 |
1,530.00 |
1,507.00 |
1,516.00 |
0.0M |
| 2025-06-17 |
1,543.00 |
1,543.00 |
1,510.00 |
1,535.00 |
0.0M |
| 2025-06-16 |
1,543.00 |
1,543.00 |
1,543.00 |
1,543.00 |
0.0M |
| 2025-06-13 |
1,550.00 |
1,550.00 |
1,550.00 |
1,550.00 |
0.0M |
| 2025-06-12 |
1,515.00 |
1,515.00 |
1,515.00 |
1,515.00 |
0.0M |
| 2025-06-11 |
1,517.00 |
1,517.00 |
1,517.00 |
1,517.00 |
0.0M |
| 2025-06-10 |
1,540.00 |
1,540.00 |
1,540.00 |
1,540.00 |
0.0M |
| 2025-06-09 |
1,517.00 |
1,519.00 |
1,516.00 |
1,516.00 |
0.0M |
| 2025-06-05 |
1,534.00 |
1,542.00 |
1,534.00 |
1,542.00 |
0.0M |
| 2025-06-04 |
1,535.00 |
1,544.00 |
1,535.00 |
1,544.00 |
0.0M |
| 2025-06-03 |
1,541.00 |
1,542.00 |
1,535.00 |
1,535.00 |
0.0M |
| 2025-06-02 |
1,533.00 |
1,535.00 |
1,519.00 |
1,535.00 |
0.0M |
| 2025-05-30 |
1,514.00 |
1,534.00 |
1,511.00 |
1,534.00 |
0.0M |
| 2025-05-29 |
1,517.00 |
1,517.00 |
1,481.00 |
1,511.00 |
0.0M |
| 2025-05-28 |
1,550.00 |
1,557.00 |
1,550.00 |
1,557.00 |
0.0M |
| 2025-05-27 |
1,510.00 |
1,510.00 |
1,506.00 |
1,510.00 |
0.0M |
| 2025-05-26 |
1,520.00 |
1,528.00 |
1,519.00 |
1,528.00 |
0.0M |
| 2025-05-23 |
1,560.00 |
1,560.00 |
1,520.00 |
1,528.00 |
0.0M |
| 2025-05-22 |
1,556.00 |
1,556.00 |
1,520.00 |
1,520.00 |
0.0M |
| 2025-05-21 |
1,502.00 |
1,651.00 |
1,502.00 |
1,551.00 |
0.1M |
| 2025-05-20 |
1,513.00 |
1,515.00 |
1,513.00 |
1,515.00 |
0.0M |
| 2025-05-19 |
1,538.00 |
1,544.00 |
1,518.00 |
1,518.00 |
0.0M |
| 2025-05-16 |
1,535.00 |
1,535.00 |
1,527.00 |
1,527.00 |
0.0M |
| 2025-05-15 |
1,539.00 |
1,539.00 |
1,501.00 |
1,527.00 |
0.1M |
| 2025-05-14 |
1,559.00 |
1,559.00 |
1,522.00 |
1,539.00 |
0.0M |
| 2025-05-13 |
1,512.00 |
1,520.00 |
1,495.00 |
1,519.00 |
0.0M |
| 2025-05-12 |
1,488.00 |
1,500.00 |
1,488.00 |
1,500.00 |
0.0M |
| 2025-05-09 |
1,464.00 |
1,492.00 |
1,462.00 |
1,488.00 |
0.0M |
| 2025-05-07 |
1,473.00 |
1,494.00 |
1,462.00 |
1,494.00 |
0.0M |
| 2025-05-02 |
1,488.00 |
1,488.00 |
1,470.00 |
1,488.00 |
0.0M |
| 2025-05-01 |
1,486.00 |
1,488.00 |
1,486.00 |
1,488.00 |
0.0M |
| 2025-04-30 |
1,456.00 |
1,486.00 |
1,445.00 |
1,486.00 |
0.0M |
| 2025-04-28 |
1,480.00 |
1,488.00 |
1,456.00 |
1,481.00 |
0.0M |
| 2025-04-25 |
1,460.00 |
1,475.00 |
1,460.00 |
1,475.00 |
0.0M |
| 2025-04-24 |
1,456.00 |
1,456.00 |
1,456.00 |
1,456.00 |
0.0M |
| 2025-04-23 |
1,421.00 |
1,456.00 |
1,421.00 |
1,456.00 |
0.0M |
| 2025-04-22 |
1,414.00 |
1,414.00 |
1,414.00 |
1,414.00 |
0.0M |
| 2025-04-21 |
1,419.00 |
1,444.00 |
1,417.00 |
1,444.00 |
0.0M |
| 2025-04-18 |
1,401.00 |
1,419.00 |
1,401.00 |
1,419.00 |
0.0M |
| 2025-04-17 |
1,389.00 |
1,389.00 |
1,389.00 |
1,389.00 |
0.0M |
| 2025-04-16 |
1,394.00 |
1,419.00 |
1,394.00 |
1,419.00 |
0.0M |
| 2025-04-15 |
1,418.00 |
1,424.00 |
1,418.00 |
1,424.00 |
0.0M |
| 2025-04-14 |
1,414.00 |
1,414.00 |
1,380.00 |
1,414.00 |
0.0M |
| 2025-04-11 |
1,388.00 |
1,414.00 |
1,388.00 |
1,414.00 |
0.0M |
| 2025-04-10 |
1,425.00 |
1,425.00 |
1,391.00 |
1,414.00 |
0.0M |
| 2025-04-09 |
1,354.00 |
1,408.00 |
1,351.00 |
1,408.00 |
0.0M |
| 2025-04-08 |
1,340.00 |
1,493.00 |
1,340.00 |
1,354.00 |
0.0M |
| 2025-04-07 |
1,303.00 |
1,391.00 |
1,261.00 |
1,310.00 |
0.0M |
| 2025-04-04 |
1,424.00 |
1,434.00 |
1,390.00 |
1,393.00 |
0.0M |
| 2025-04-03 |
1,446.00 |
1,476.00 |
1,420.00 |
1,436.00 |
0.0M |
| 2025-04-02 |
1,472.00 |
1,472.00 |
1,445.00 |
1,460.00 |
0.0M |
| 2025-04-01 |
1,448.00 |
1,471.00 |
1,448.00 |
1,471.00 |
0.0M |
| 2025-03-31 |
1,461.00 |
1,475.00 |
1,448.00 |
1,475.00 |
0.0M |
| 2025-03-28 |
1,449.00 |
1,474.00 |
1,442.00 |
1,471.00 |
0.0M |
| 2025-03-27 |
1,510.00 |
1,515.00 |
1,505.00 |
1,513.00 |
0.0M |
| 2025-03-26 |
1,526.00 |
1,530.00 |
1,511.00 |
1,511.00 |
0.0M |
| 2025-03-25 |
1,501.00 |
1,513.00 |
1,501.00 |
1,501.00 |
0.0M |
| 2025-03-24 |
1,512.00 |
1,512.00 |
1,501.00 |
1,501.00 |
0.0M |
| 2025-03-21 |
1,529.00 |
1,529.00 |
1,516.00 |
1,528.00 |
0.0M |
| 2025-03-18 |
1,525.00 |
1,530.00 |
1,525.00 |
1,530.00 |
0.0M |
| 2025-03-17 |
1,522.00 |
1,525.00 |
1,514.00 |
1,525.00 |
0.0M |
| 2025-03-14 |
1,507.00 |
1,522.00 |
1,507.00 |
1,509.00 |
0.0M |
| 2025-03-13 |
1,512.00 |
1,539.00 |
1,512.00 |
1,528.00 |
0.0M |
| 2025-03-12 |
1,513.00 |
1,522.00 |
1,505.00 |
1,521.00 |
0.0M |
| 2025-03-11 |
1,542.00 |
1,542.00 |
1,497.00 |
1,527.00 |
0.0M |
| 2025-03-10 |
1,527.00 |
1,550.00 |
1,527.00 |
1,550.00 |
0.0M |
| 2025-03-06 |
1,506.00 |
1,506.00 |
1,506.00 |
1,506.00 |
0.0M |
| 2025-03-05 |
1,487.00 |
1,512.00 |
1,482.00 |
1,511.00 |
0.0M |
| 2025-03-04 |
1,487.00 |
1,496.00 |
1,487.00 |
1,496.00 |
0.0M |
| 2025-02-28 |
1,480.00 |
1,480.00 |
1,480.00 |
1,480.00 |
0.0M |
| 2025-02-27 |
1,476.00 |
1,493.00 |
1,476.00 |
1,493.00 |
0.0M |
| 2025-02-26 |
1,494.00 |
1,500.00 |
1,494.00 |
1,500.00 |
0.0M |
| 2025-02-25 |
1,476.00 |
1,485.00 |
1,476.00 |
1,485.00 |
0.0M |
| 2025-02-20 |
1,484.00 |
1,484.00 |
1,484.00 |
1,484.00 |
0.0M |
| 2025-02-19 |
1,484.00 |
1,484.00 |
1,484.00 |
1,484.00 |
0.0M |
| 2025-02-18 |
1,465.00 |
1,466.00 |
1,459.00 |
1,460.00 |
0.0M |
| 2025-02-17 |
1,478.00 |
1,489.00 |
1,478.00 |
1,489.00 |
0.0M |
| 2025-02-14 |
1,488.00 |
1,489.00 |
1,488.00 |
1,489.00 |
0.0M |
| 2025-02-13 |
1,508.00 |
1,508.00 |
1,508.00 |
1,508.00 |
0.0M |
| 2025-02-12 |
1,484.00 |
1,517.00 |
1,482.00 |
1,517.00 |
0.0M |
| 2025-02-10 |
1,500.00 |
1,501.00 |
1,484.00 |
1,485.00 |
0.0M |
| 2025-02-07 |
1,505.00 |
1,525.00 |
1,505.00 |
1,525.00 |
0.0M |
| 2025-02-06 |
1,570.00 |
1,570.00 |
1,525.00 |
1,525.00 |
0.0M |
| 2025-02-05 |
1,477.00 |
1,628.00 |
1,477.00 |
1,530.00 |
0.0M |
| 2025-02-04 |
1,495.00 |
1,495.00 |
1,477.00 |
1,477.00 |
0.0M |
| 2025-02-03 |
1,490.00 |
1,490.00 |
1,480.00 |
1,480.00 |
0.0M |
| 2025-01-31 |
1,486.00 |
1,490.00 |
1,486.00 |
1,490.00 |
0.0M |
| 2025-01-29 |
1,485.00 |
1,485.00 |
1,485.00 |
1,485.00 |
0.0M |
| 2025-01-28 |
1,460.00 |
1,490.00 |
1,460.00 |
1,463.00 |
0.0M |
| 2025-01-27 |
1,476.00 |
1,476.00 |
1,460.00 |
1,460.00 |
0.0M |
| 2025-01-24 |
1,464.00 |
1,464.00 |
1,464.00 |
1,464.00 |
0.0M |
| 2025-01-23 |
1,478.00 |
1,478.00 |
1,478.00 |
1,478.00 |
0.0M |
| 2025-01-22 |
1,471.00 |
1,471.00 |
1,471.00 |
1,471.00 |
0.0M |
| 2025-01-21 |
1,489.00 |
1,489.00 |
1,489.00 |
1,489.00 |
0.0M |
| 2025-01-20 |
1,495.00 |
1,495.00 |
1,495.00 |
1,495.00 |
0.0M |
| 2025-01-17 |
1,480.00 |
1,482.00 |
1,466.00 |
1,482.00 |
0.0M |
| 2025-01-16 |
1,466.00 |
1,466.00 |
1,466.00 |
1,466.00 |
0.0M |
| 2025-01-15 |
1,485.00 |
1,485.00 |
1,485.00 |
1,485.00 |
0.0M |
| 2025-01-14 |
1,485.00 |
1,485.00 |
1,485.00 |
1,485.00 |
0.0M |
| 2025-01-10 |
1,489.00 |
1,489.00 |
1,460.00 |
1,460.00 |
0.0M |
| 2025-01-08 |
1,464.00 |
1,495.00 |
1,464.00 |
1,495.00 |
0.0M |
| 2025-01-07 |
1,459.00 |
1,466.00 |
1,459.00 |
1,464.00 |
0.0M |
| 2025-01-06 |
1,443.00 |
1,480.00 |
1,440.00 |
1,459.00 |
0.0M |