时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
09:00 |
84.85 |
85.05 |
84.85 |
84.90 |
0.3K |
09:10 |
84.60 |
84.60 |
84.60 |
84.60 |
0.2K |
09:15 |
84.30 |
84.30 |
84.30 |
84.30 |
0.0K |
09:20 |
84.05 |
84.05 |
84.05 |
84.05 |
0.0K |
09:25 |
84.20 |
84.20 |
84.20 |
84.20 |
0.1K |
09:30 |
84.10 |
84.15 |
84.10 |
84.15 |
0.2K |
09:45 |
84.00 |
84.00 |
84.00 |
84.00 |
0.1K |
09:50 |
83.95 |
83.95 |
83.95 |
83.95 |
0.1K |
09:55 |
83.80 |
83.80 |
83.70 |
83.70 |
0.1K |
10:00 |
83.85 |
83.95 |
83.80 |
83.95 |
0.2K |
10:05 |
84.25 |
84.25 |
84.25 |
84.25 |
0.1K |
10:10 |
84.40 |
84.40 |
84.40 |
84.40 |
0.1K |
10:20 |
84.60 |
84.60 |
84.60 |
84.60 |
0.0K |
10:25 |
84.35 |
84.35 |
84.35 |
84.35 |
0.1K |
10:30 |
84.30 |
84.30 |
84.30 |
84.30 |
0.1K |
10:35 |
84.35 |
84.35 |
84.35 |
84.35 |
0.4K |
10:40 |
84.20 |
84.20 |
84.20 |
84.20 |
0.1K |
10:45 |
84.10 |
84.10 |
84.10 |
84.10 |
0.1K |
10:50 |
84.05 |
84.05 |
84.05 |
84.05 |
0.0K |
10:55 |
83.95 |
83.95 |
83.80 |
83.80 |
0.1K |
11:10 |
83.75 |
83.75 |
83.75 |
83.75 |
0.0K |
11:15 |
83.60 |
83.60 |
83.50 |
83.50 |
0.0K |
11:35 |
83.65 |
83.65 |
83.65 |
83.65 |
0.0K |
11:50 |
83.65 |
83.65 |
83.65 |
83.65 |
0.0K |
12:00 |
83.65 |
83.65 |
83.55 |
83.55 |
0.1K |
12:05 |
83.55 |
83.55 |
83.55 |
83.55 |
0.0K |
12:10 |
83.55 |
83.60 |
83.55 |
83.60 |
0.1K |
12:25 |
83.50 |
83.50 |
83.50 |
83.50 |
0.5K |
12:30 |
83.50 |
83.50 |
83.50 |
83.50 |
0.1K |
12:35 |
83.25 |
83.25 |
83.25 |
83.25 |
0.1K |
12:40 |
83.40 |
83.40 |
83.40 |
83.40 |
0.1K |
12:55 |
83.40 |
83.45 |
83.40 |
83.45 |
0.3K |
13:00 |
83.40 |
83.70 |
83.40 |
83.70 |
1.6K |
13:05 |
83.60 |
83.60 |
83.60 |
83.60 |
0.2K |
13:20 |
83.45 |
83.50 |
83.40 |
83.50 |
0.6K |
13:25 |
83.70 |
83.95 |
83.70 |
83.95 |
1.0K |
13:30 |
83.90 |
83.90 |
83.90 |
83.90 |
0.0K |
13:50 |
84.15 |
84.15 |
84.05 |
84.05 |
0.4K |
14:00 |
84.00 |
84.00 |
84.00 |
84.00 |
0.1K |
14:05 |
83.90 |
83.90 |
83.90 |
83.90 |
0.0K |
14:15 |
83.90 |
83.90 |
83.90 |
83.90 |
0.1K |
14:20 |
83.80 |
83.80 |
83.80 |
83.80 |
0.1K |
14:25 |
83.85 |
83.85 |
83.85 |
83.85 |
0.0K |
14:30 |
83.85 |
83.85 |
83.75 |
83.75 |
0.1K |
14:35 |
84.00 |
84.00 |
84.00 |
84.00 |
0.1K |
14:45 |
84.05 |
84.05 |
84.05 |
84.05 |
0.1K |
14:50 |
84.05 |
84.05 |
84.00 |
84.05 |
0.2K |
14:55 |
84.00 |
84.00 |
84.00 |
84.00 |
0.0K |
15:05 |
83.95 |
83.95 |
83.95 |
83.95 |
0.0K |
15:15 |
83.85 |
83.85 |
83.75 |
83.75 |
0.0K |
15:25 |
83.90 |
83.90 |
83.90 |
83.90 |
0.0K |
15:30 |
83.95 |
83.95 |
83.95 |
83.95 |
0.0K |
15:35 |
84.05 |
84.05 |
84.05 |
84.05 |
0.1K |
15:50 |
84.05 |
84.05 |
84.05 |
84.05 |
0.0K |
15:55 |
84.15 |
84.15 |
84.15 |
84.15 |
0.0K |
16:00 |
84.05 |
84.05 |
84.05 |
84.05 |
0.0K |
16:05 |
83.90 |
84.00 |
83.90 |
84.00 |
0.3K |
16:10 |
83.95 |
83.95 |
83.85 |
83.85 |
0.2K |
16:20 |
83.80 |
83.80 |
83.80 |
83.80 |
0.0K |
16:30 |
83.80 |
83.80 |
83.80 |
83.80 |
0.0K |
16:35 |
83.75 |
83.75 |
83.75 |
83.75 |
0.0K |
16:40 |
83.70 |
83.70 |
83.65 |
83.65 |
0.1K |
16:45 |
83.70 |
83.70 |
83.65 |
83.65 |
0.3K |
16:50 |
83.60 |
83.60 |
83.60 |
83.60 |
0.0K |
16:55 |
83.50 |
83.50 |
83.50 |
83.50 |
0.3K |
17:00 |
83.55 |
83.55 |
83.50 |
83.50 |
0.1K |
17:05 |
83.60 |
83.60 |
83.60 |
83.60 |
0.0K |
17:10 |
83.60 |
83.60 |
83.60 |
83.60 |
0.1K |
17:15 |
83.70 |
83.70 |
83.70 |
83.70 |
0.1K |
17:20 |
83.75 |
83.80 |
83.75 |
83.75 |
0.1K |
17:25 |
83.80 |
83.85 |
83.75 |
83.75 |
0.2K |
17:35 |
83.65 |
83.65 |
83.65 |
83.65 |
7.5K |
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
2025-09-30 |
82.15 |
83.45 |
82.00 |
82.35 |
0.0M |
2025-09-29 |
84.00 |
84.00 |
82.25 |
82.50 |
0.0M |
2025-09-26 |
84.95 |
85.05 |
83.20 |
83.65 |
0.0M |
2025-09-25 |
83.60 |
84.45 |
83.05 |
84.40 |
0.0M |
2025-09-24 |
85.15 |
85.15 |
83.90 |
84.00 |
0.0M |
2025-09-23 |
85.65 |
86.80 |
85.45 |
85.55 |
0.0M |
2025-09-22 |
86.00 |
86.20 |
84.80 |
85.90 |
0.0M |
2025-09-19 |
85.50 |
86.70 |
85.35 |
86.25 |
0.0M |
2025-09-18 |
83.65 |
85.65 |
83.50 |
85.55 |
0.0M |
2025-09-17 |
84.35 |
84.65 |
82.90 |
83.70 |
0.0M |
2025-09-16 |
85.85 |
85.95 |
84.10 |
84.30 |
0.0M |
2025-09-15 |
86.20 |
86.75 |
85.10 |
85.75 |
0.0M |
2025-09-12 |
84.95 |
86.15 |
84.75 |
85.80 |
0.0M |
2025-09-11 |
84.40 |
85.20 |
84.10 |
85.00 |
0.0M |
2025-09-10 |
85.55 |
85.75 |
84.25 |
84.80 |
0.0M |
2025-09-09 |
85.25 |
85.85 |
84.85 |
85.35 |
0.0M |
2025-09-08 |
84.00 |
85.30 |
83.75 |
85.30 |
0.0M |
2025-09-05 |
85.00 |
86.25 |
83.10 |
83.90 |
0.1M |
2025-09-04 |
81.85 |
81.85 |
80.45 |
80.65 |
0.0M |
2025-09-03 |
82.70 |
83.15 |
81.05 |
81.05 |
0.0M |
2025-09-02 |
84.50 |
84.50 |
81.85 |
81.85 |
0.0M |
2025-09-01 |
85.15 |
85.15 |
84.35 |
84.60 |
0.0M |
2025-08-29 |
85.30 |
85.85 |
84.55 |
84.55 |
0.0M |
2025-08-28 |
85.20 |
87.75 |
85.00 |
85.75 |
0.0M |
2025-08-27 |
86.20 |
86.55 |
84.65 |
84.65 |
0.0M |
2025-08-26 |
87.80 |
87.80 |
86.10 |
86.10 |
0.0M |
2025-08-25 |
88.80 |
89.10 |
87.70 |
88.05 |
0.0M |
2025-08-22 |
86.80 |
88.90 |
86.80 |
88.90 |
0.0M |
2025-08-21 |
87.00 |
87.40 |
86.00 |
87.00 |
0.0M |
2025-08-20 |
87.60 |
87.85 |
86.80 |
87.00 |
0.0M |
2025-08-19 |
88.30 |
88.85 |
87.90 |
87.90 |
0.0M |
2025-08-18 |
88.00 |
88.85 |
87.65 |
88.35 |
0.0M |
2025-08-15 |
90.15 |
90.50 |
87.65 |
87.65 |
0.0M |
2025-08-14 |
87.45 |
89.90 |
87.10 |
89.90 |
0.1M |
2025-08-13 |
90.95 |
92.15 |
86.60 |
86.60 |
0.2M |
2025-08-12 |
92.75 |
94.40 |
92.20 |
93.55 |
0.0M |
2025-08-11 |
92.85 |
93.25 |
91.05 |
92.35 |
0.0M |
2025-08-08 |
92.20 |
93.05 |
92.05 |
92.60 |
0.0M |
2025-08-07 |
91.25 |
93.10 |
91.25 |
92.50 |
0.0M |
2025-08-06 |
91.75 |
92.15 |
90.45 |
91.45 |
0.0M |
2025-08-05 |
92.45 |
92.95 |
90.95 |
91.20 |
0.0M |
2025-08-04 |
88.10 |
91.75 |
87.95 |
91.75 |
0.1M |
2025-08-01 |
90.65 |
90.80 |
86.60 |
87.65 |
0.1M |
2025-07-31 |
91.70 |
91.75 |
90.30 |
91.30 |
0.0M |
2025-07-30 |
92.60 |
93.35 |
91.40 |
91.50 |
0.0M |
2025-07-29 |
94.30 |
94.85 |
92.65 |
92.85 |
0.0M |
2025-07-28 |
97.80 |
98.20 |
93.55 |
93.85 |
0.0M |
2025-07-25 |
96.25 |
98.00 |
95.70 |
97.15 |
0.0M |
2025-07-24 |
96.85 |
97.15 |
95.90 |
96.85 |
0.0M |
2025-07-23 |
96.00 |
97.15 |
95.25 |
96.45 |
0.0M |
2025-07-22 |
92.65 |
95.45 |
92.50 |
95.15 |
0.1M |
2025-07-21 |
91.00 |
96.30 |
88.40 |
92.85 |
0.1M |
2025-07-18 |
97.95 |
98.70 |
96.75 |
97.50 |
0.1M |
2025-07-17 |
96.00 |
97.65 |
95.80 |
97.65 |
0.1M |
2025-07-16 |
94.05 |
96.60 |
93.90 |
96.05 |
0.1M |
2025-07-15 |
94.90 |
96.40 |
93.85 |
94.35 |
0.1M |
2025-07-14 |
91.05 |
94.55 |
90.25 |
94.55 |
0.0M |
2025-07-11 |
92.65 |
94.45 |
92.55 |
93.80 |
0.1M |
2025-07-10 |
89.85 |
93.55 |
89.60 |
93.55 |
0.1M |
2025-07-09 |
88.00 |
90.10 |
86.65 |
89.90 |
0.1M |
2025-07-08 |
85.50 |
86.80 |
85.05 |
86.70 |
0.0M |
2025-07-07 |
83.35 |
86.05 |
83.35 |
85.50 |
0.0M |
2025-07-04 |
83.35 |
84.45 |
83.35 |
83.45 |
0.0M |
2025-07-03 |
84.15 |
84.75 |
83.30 |
84.10 |
0.0M |
2025-07-02 |
82.95 |
84.05 |
82.30 |
84.05 |
0.0M |
2025-07-01 |
82.90 |
83.00 |
81.75 |
82.40 |
0.0M |
2025-06-30 |
80.10 |
83.05 |
79.90 |
82.75 |
0.1M |
2025-06-27 |
78.00 |
79.65 |
78.00 |
79.60 |
0.0M |
2025-06-26 |
77.15 |
77.85 |
76.95 |
77.50 |
0.0M |
2025-06-25 |
77.35 |
77.50 |
76.65 |
76.80 |
0.1M |
2025-06-24 |
76.50 |
77.45 |
75.85 |
76.85 |
0.1M |
2025-06-23 |
73.70 |
74.75 |
73.50 |
74.50 |
0.0M |
2025-06-20 |
74.45 |
75.15 |
74.40 |
74.65 |
0.0M |
2025-06-19 |
74.70 |
74.80 |
73.85 |
73.95 |
0.0M |
2025-06-18 |
75.45 |
75.75 |
74.55 |
75.25 |
0.0M |
2025-06-17 |
77.10 |
77.15 |
75.85 |
75.85 |
0.0M |
2025-06-16 |
76.10 |
78.00 |
75.85 |
77.65 |
0.0M |
2025-06-13 |
76.00 |
76.75 |
75.45 |
76.00 |
0.0M |
2025-06-12 |
78.60 |
78.75 |
77.20 |
77.20 |
0.0M |
2025-06-11 |
80.15 |
81.50 |
79.20 |
79.20 |
0.0M |
2025-06-10 |
81.35 |
81.40 |
80.05 |
80.05 |
0.0M |
2025-06-09 |
80.00 |
81.50 |
79.80 |
81.20 |
0.0M |
2025-06-06 |
79.50 |
81.40 |
79.30 |
80.25 |
0.0M |
2025-06-05 |
82.15 |
82.35 |
81.40 |
81.80 |
0.0M |
2025-06-04 |
83.35 |
83.50 |
81.35 |
81.40 |
0.0M |
2025-06-03 |
83.35 |
83.40 |
81.90 |
82.80 |
0.0M |
2025-06-02 |
83.05 |
83.60 |
82.25 |
82.60 |
0.0M |
2025-05-30 |
84.75 |
85.10 |
83.50 |
83.60 |
0.0M |
2025-05-29 |
83.95 |
84.75 |
83.35 |
84.65 |
0.0M |
2025-05-28 |
82.80 |
83.30 |
82.35 |
82.50 |
0.0M |
2025-05-27 |
82.50 |
83.10 |
82.30 |
82.95 |
0.0M |
2025-05-26 |
83.00 |
83.00 |
82.00 |
82.55 |
0.0M |
2025-05-23 |
81.55 |
83.10 |
79.60 |
81.05 |
0.0M |
2025-05-22 |
82.00 |
82.25 |
80.85 |
81.65 |
0.0M |
2025-05-21 |
82.60 |
82.75 |
82.05 |
82.35 |
0.0M |
2025-05-20 |
81.80 |
83.75 |
81.10 |
82.90 |
0.1M |
2025-05-19 |
80.00 |
81.55 |
78.35 |
81.45 |
0.0M |
2025-05-16 |
81.55 |
82.70 |
80.25 |
81.00 |
0.1M |
2025-05-15 |
80.40 |
81.40 |
80.40 |
81.25 |
0.0M |
2025-05-14 |
81.80 |
81.80 |
78.00 |
80.30 |
0.1M |
2025-05-13 |
83.30 |
86.35 |
80.45 |
82.30 |
0.2M |
2025-05-12 |
85.70 |
87.75 |
85.60 |
86.10 |
0.1M |
2025-05-09 |
84.05 |
85.55 |
84.05 |
84.55 |
0.0M |
2025-05-08 |
85.25 |
85.25 |
83.85 |
83.90 |
0.0M |
2025-05-07 |
86.45 |
86.65 |
83.70 |
84.40 |
0.1M |
2025-05-06 |
87.85 |
87.85 |
84.50 |
87.00 |
0.0M |
2025-05-05 |
86.70 |
87.80 |
86.10 |
87.80 |
0.0M |
2025-05-02 |
85.00 |
86.90 |
84.75 |
86.45 |
0.0M |
2025-04-30 |
84.30 |
84.50 |
81.85 |
83.50 |
0.0M |
2025-04-29 |
83.55 |
84.10 |
82.75 |
83.70 |
0.0M |
2025-04-28 |
83.10 |
84.10 |
83.00 |
83.55 |
0.0M |
2025-04-25 |
81.95 |
83.05 |
81.60 |
82.95 |
0.0M |
2025-04-24 |
78.45 |
82.00 |
77.90 |
81.65 |
0.1M |
2025-04-23 |
78.40 |
80.30 |
77.90 |
78.95 |
0.1M |
2025-04-22 |
77.60 |
78.05 |
74.50 |
76.95 |
0.1M |
2025-04-17 |
76.55 |
77.45 |
75.95 |
77.35 |
0.0M |
2025-04-16 |
76.20 |
77.25 |
75.00 |
76.50 |
0.1M |
2025-04-15 |
76.20 |
76.60 |
74.70 |
76.60 |
0.1M |
2025-04-14 |
75.55 |
75.80 |
74.30 |
75.80 |
0.0M |
2025-04-11 |
74.55 |
74.60 |
71.40 |
73.60 |
0.1M |
2025-04-10 |
76.25 |
76.40 |
73.30 |
73.55 |
0.1M |
2025-04-09 |
72.05 |
72.60 |
70.55 |
71.05 |
0.1M |
2025-04-08 |
70.00 |
74.20 |
69.75 |
74.20 |
0.2M |
2025-04-07 |
63.90 |
71.50 |
63.55 |
68.30 |
0.1M |
2025-04-04 |
71.75 |
72.50 |
67.30 |
69.35 |
0.1M |
2025-04-03 |
75.00 |
76.30 |
72.60 |
72.60 |
0.1M |
2025-04-02 |
77.10 |
77.85 |
75.25 |
77.45 |
0.1M |
2025-04-01 |
79.20 |
80.55 |
76.70 |
77.35 |
0.1M |
2025-03-31 |
79.45 |
79.55 |
75.75 |
79.15 |
0.1M |
2025-03-28 |
80.10 |
83.60 |
80.10 |
80.85 |
0.1M |
2025-03-27 |
81.25 |
82.70 |
79.85 |
80.95 |
0.1M |
2025-03-26 |
83.05 |
83.80 |
82.20 |
82.35 |
0.0M |
2025-03-25 |
81.90 |
83.80 |
81.90 |
83.20 |
0.0M |
2025-03-24 |
83.30 |
83.60 |
82.00 |
82.10 |
0.0M |
2025-03-21 |
81.90 |
83.15 |
81.00 |
82.70 |
0.0M |
2025-03-20 |
82.25 |
83.40 |
81.65 |
83.10 |
0.0M |
2025-03-19 |
80.90 |
82.65 |
80.60 |
82.65 |
0.0M |
2025-03-18 |
81.50 |
82.20 |
80.55 |
81.70 |
0.1M |
2025-03-17 |
81.55 |
81.60 |
80.40 |
80.55 |
0.0M |
2025-03-14 |
80.55 |
81.95 |
80.30 |
80.95 |
0.1M |
2025-03-13 |
83.85 |
84.00 |
79.85 |
79.85 |
0.1M |
2025-03-12 |
84.00 |
84.85 |
83.50 |
83.85 |
0.0M |
2025-03-11 |
85.95 |
86.55 |
83.95 |
84.15 |
0.1M |
2025-03-10 |
88.95 |
89.25 |
85.00 |
86.10 |
0.0M |
2025-03-07 |
87.90 |
88.60 |
86.70 |
88.60 |
0.0M |
2025-03-06 |
88.90 |
89.90 |
87.80 |
88.55 |
0.1M |
2025-03-05 |
85.80 |
89.10 |
85.75 |
88.20 |
0.1M |
2025-03-04 |
85.15 |
85.75 |
83.95 |
84.25 |
0.0M |
2025-03-03 |
85.30 |
87.25 |
84.65 |
85.75 |
0.1M |
2025-02-28 |
81.15 |
85.65 |
80.20 |
85.50 |
0.1M |
2025-02-27 |
82.00 |
86.10 |
81.30 |
82.30 |
0.2M |
2025-02-26 |
80.10 |
81.65 |
80.10 |
80.95 |
0.0M |
2025-02-25 |
79.05 |
80.90 |
79.05 |
80.00 |
0.0M |
2025-02-24 |
79.00 |
80.05 |
78.55 |
79.75 |
0.0M |
2025-02-21 |
78.70 |
79.80 |
78.20 |
78.70 |
0.0M |
2025-02-20 |
80.10 |
81.00 |
78.80 |
78.80 |
0.0M |
2025-02-19 |
81.65 |
82.00 |
80.20 |
80.30 |
0.0M |
2025-02-18 |
79.10 |
82.50 |
78.55 |
81.70 |
0.1M |
2025-02-17 |
79.15 |
79.50 |
78.80 |
78.80 |
0.0M |
2025-02-14 |
79.50 |
79.95 |
78.75 |
78.85 |
0.0M |
2025-02-13 |
79.50 |
80.15 |
79.10 |
79.40 |
0.0M |
2025-02-12 |
80.35 |
80.75 |
78.75 |
78.95 |
0.0M |
2025-02-11 |
79.90 |
80.55 |
79.30 |
80.55 |
0.0M |
2025-02-10 |
79.70 |
80.15 |
79.35 |
80.10 |
0.0M |
2025-02-07 |
79.95 |
80.65 |
79.20 |
79.50 |
0.0M |
2025-02-06 |
78.15 |
80.10 |
77.80 |
80.10 |
0.0M |
2025-02-05 |
77.40 |
78.00 |
77.20 |
78.00 |
0.0M |
2025-02-04 |
78.00 |
78.00 |
76.60 |
77.80 |
0.0M |
2025-02-03 |
76.50 |
77.90 |
75.25 |
77.55 |
0.1M |
2025-01-31 |
78.20 |
79.70 |
78.00 |
78.50 |
0.1M |
2025-01-30 |
82.55 |
83.20 |
81.15 |
81.25 |
0.0M |
2025-01-29 |
83.25 |
83.65 |
82.55 |
82.55 |
0.0M |
2025-01-28 |
83.20 |
84.30 |
82.65 |
82.65 |
0.0M |
2025-01-27 |
82.95 |
83.90 |
82.00 |
83.15 |
0.0M |
2025-01-24 |
83.90 |
85.25 |
83.15 |
83.80 |
0.1M |
2025-01-23 |
82.35 |
84.40 |
82.25 |
84.40 |
0.0M |
2025-01-22 |
83.50 |
83.60 |
82.10 |
82.50 |
0.0M |
2025-01-21 |
82.30 |
84.15 |
82.20 |
83.30 |
0.0M |
2025-01-20 |
81.75 |
82.75 |
80.90 |
82.50 |
0.0M |
2025-01-17 |
80.75 |
81.90 |
80.40 |
81.75 |
0.0M |
2025-01-16 |
82.50 |
82.80 |
79.85 |
80.00 |
0.1M |
2025-01-15 |
80.00 |
81.95 |
80.00 |
81.95 |
0.1M |
2025-01-14 |
79.90 |
80.80 |
78.55 |
79.65 |
0.0M |
2025-01-13 |
78.05 |
79.95 |
77.95 |
79.30 |
0.0M |
2025-01-10 |
79.00 |
79.80 |
78.20 |
78.40 |
0.0M |
2025-01-09 |
78.95 |
79.95 |
78.75 |
78.80 |
0.0M |
2025-01-08 |
81.05 |
81.75 |
78.65 |
79.50 |
0.1M |
2025-01-07 |
80.80 |
81.45 |
80.25 |
81.10 |
0.1M |
2025-01-06 |
79.25 |
81.00 |
79.10 |
80.70 |
0.1M |
2025-01-03 |
79.25 |
79.30 |
78.50 |
78.90 |
0.0M |
2025-01-02 |
78.70 |
79.15 |
77.45 |
79.05 |
0.0M |