107.60
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 106.80 | 106.80 | 106.80 | 106.80 | 0.1K |
| 09:15 | 106.20 | 106.20 | 106.20 | 106.20 | 0.3K |
| 09:20 | 106.40 | 106.40 | 106.40 | 106.40 | 0.1K |
| 09:25 | 106.60 | 106.60 | 106.60 | 106.60 | 0.1K |
| 10:05 | 106.20 | 106.60 | 106.20 | 106.60 | 0.3K |
| 10:15 | 106.60 | 106.60 | 106.60 | 106.60 | 0.0K |
| 10:20 | 106.60 | 106.60 | 106.60 | 106.60 | 0.1K |
| 10:30 | 106.20 | 106.20 | 106.20 | 106.20 | 0.2K |
| 10:40 | 106.00 | 106.00 | 106.00 | 106.00 | 0.0K |
| 10:50 | 105.80 | 105.80 | 105.80 | 105.80 | 0.1K |
| 10:55 | 106.20 | 106.20 | 106.20 | 106.20 | 0.0K |
| 11:00 | 105.80 | 106.00 | 105.80 | 106.00 | 0.2K |
| 11:05 | 106.00 | 106.00 | 106.00 | 106.00 | 0.0K |
| 11:10 | 106.40 | 106.40 | 106.40 | 106.40 | 1.6K |
| 11:15 | 106.00 | 106.00 | 105.80 | 105.80 | 0.2K |
| 11:20 | 105.60 | 105.60 | 105.20 | 105.20 | 0.3K |
| 11:30 | 105.20 | 105.20 | 105.20 | 105.20 | 0.0K |
| 11:50 | 105.00 | 105.00 | 105.00 | 105.00 | 0.2K |
| 11:55 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0K |
| 12:05 | 104.80 | 104.80 | 104.80 | 104.80 | 0.1K |
| 12:10 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0K |
| 12:45 | 105.00 | 105.20 | 105.00 | 105.20 | 0.1K |
| 13:00 | 105.60 | 105.60 | 104.80 | 104.80 | 0.6K |
| 13:05 | 105.20 | 105.20 | 105.20 | 105.20 | 0.0K |
| 13:15 | 105.40 | 105.40 | 105.40 | 105.40 | 0.5K |
| 14:05 | 105.40 | 105.40 | 105.20 | 105.20 | 0.0K |
| 14:15 | 105.40 | 105.40 | 105.40 | 105.40 | 0.0K |
| 14:25 | 105.60 | 105.60 | 105.60 | 105.60 | 0.0K |
| 14:30 | 105.60 | 105.60 | 105.60 | 105.60 | 0.0K |
| 14:50 | 105.60 | 105.60 | 105.60 | 105.60 | 0.2K |
| 14:55 | 105.60 | 105.60 | 105.60 | 105.60 | 0.2K |
| 15:00 | 105.80 | 105.80 | 105.80 | 105.80 | 0.0K |
| 15:10 | 105.60 | 105.60 | 105.60 | 105.60 | 0.0K |
| 15:25 | 105.80 | 105.80 | 105.80 | 105.80 | 0.0K |
| 15:30 | 105.80 | 105.80 | 105.80 | 105.80 | 0.1K |
| 16:05 | 105.60 | 105.60 | 105.60 | 105.60 | 0.1K |
| 16:10 | 105.40 | 105.40 | 105.40 | 105.40 | 0.1K |
| 16:35 | 105.40 | 105.40 | 105.40 | 105.40 | 0.1K |
| 16:45 | 105.60 | 105.60 | 105.60 | 105.60 | 0.0K |
| 16:55 | 105.80 | 105.80 | 105.80 | 105.80 | 0.0K |
| 17:05 | 105.60 | 105.60 | 105.40 | 105.40 | 0.3K |
| 17:10 | 105.40 | 105.40 | 105.40 | 105.40 | 0.1K |
| 17:20 | 105.40 | 105.40 | 105.40 | 105.40 | 0.0K |
| 17:35 | 105.60 | 105.60 | 105.60 | 105.60 | 8.1K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 106.80 | 108.00 | 106.20 | 107.60 | 0.0M |
| 2025-09-26 | 107.00 | 107.00 | 104.80 | 105.60 | 0.0M |
| 2025-09-25 | 105.20 | 106.60 | 105.00 | 106.60 | 0.0M |
| 2025-09-24 | 106.40 | 107.80 | 105.00 | 105.20 | 0.0M |
| 2025-09-23 | 103.60 | 108.40 | 102.80 | 106.40 | 0.0M |
| 2025-09-22 | 102.80 | 103.60 | 101.60 | 103.00 | 0.0M |
| 2025-09-19 | 103.20 | 104.20 | 102.40 | 103.00 | 0.0M |
| 2025-09-18 | 100.60 | 104.00 | 100.00 | 103.20 | 0.0M |
| 2025-09-17 | 102.60 | 103.40 | 100.00 | 100.00 | 0.0M |
| 2025-09-16 | 103.80 | 106.40 | 102.00 | 102.00 | 0.1M |
| 2025-09-15 | 100.00 | 101.60 | 98.90 | 99.00 | 0.1M |
| 2025-09-12 | 101.00 | 101.80 | 99.80 | 100.80 | 0.0M |
| 2025-09-11 | 101.60 | 102.60 | 100.00 | 100.20 | 0.0M |
| 2025-09-10 | 102.60 | 104.00 | 101.40 | 101.60 | 0.0M |
| 2025-09-09 | 101.80 | 103.00 | 100.40 | 102.00 | 0.0M |
| 2025-09-08 | 100.80 | 101.80 | 100.00 | 101.80 | 0.0M |
| 2025-09-05 | 99.90 | 100.40 | 98.80 | 100.40 | 0.0M |
| 2025-09-04 | 99.00 | 99.90 | 98.00 | 99.30 | 0.0M |
| 2025-09-03 | 99.20 | 100.20 | 97.70 | 99.00 | 0.0M |
| 2025-09-02 | 101.80 | 101.80 | 98.80 | 99.30 | 0.0M |
| 2025-09-01 | 102.60 | 103.20 | 101.60 | 101.80 | 0.0M |
| 2025-08-29 | 103.40 | 105.40 | 102.00 | 102.60 | 0.0M |
| 2025-08-28 | 103.40 | 104.20 | 103.40 | 103.80 | 0.0M |
| 2025-08-27 | 103.40 | 104.20 | 103.00 | 103.60 | 0.0M |
| 2025-08-26 | 103.20 | 104.00 | 102.40 | 103.40 | 0.0M |
| 2025-08-25 | 103.40 | 104.60 | 103.00 | 104.20 | 0.0M |
| 2025-08-22 | 103.80 | 105.20 | 103.40 | 104.00 | 0.0M |
| 2025-08-21 | 103.40 | 104.80 | 102.40 | 104.40 | 0.0M |
| 2025-08-20 | 102.60 | 104.80 | 102.20 | 103.40 | 0.0M |
| 2025-08-19 | 105.20 | 107.00 | 103.60 | 103.60 | 0.0M |
| 2025-08-18 | 107.00 | 107.40 | 104.20 | 105.60 | 0.0M |
| 2025-08-15 | 108.60 | 109.00 | 105.80 | 106.80 | 0.0M |
| 2025-08-14 | 109.00 | 110.20 | 108.20 | 108.20 | 0.0M |
| 2025-08-13 | 109.00 | 111.00 | 109.00 | 109.20 | 0.0M |
| 2025-08-12 | 113.60 | 113.60 | 108.40 | 108.40 | 0.0M |
| 2025-08-11 | 115.60 | 116.60 | 113.60 | 113.60 | 0.0M |
| 2025-08-08 | 113.00 | 116.80 | 112.60 | 115.20 | 0.0M |
| 2025-08-07 | 113.00 | 114.80 | 112.00 | 114.00 | 0.0M |
| 2025-08-06 | 116.80 | 117.20 | 113.00 | 113.00 | 0.0M |
| 2025-08-05 | 116.60 | 118.00 | 115.80 | 116.20 | 0.0M |
| 2025-08-04 | 117.20 | 117.80 | 115.20 | 116.00 | 0.0M |
| 2025-08-01 | 117.00 | 117.80 | 114.40 | 116.40 | 0.0M |
| 2025-07-31 | 119.20 | 120.40 | 117.40 | 117.80 | 0.0M |
| 2025-07-30 | 120.00 | 121.00 | 118.80 | 119.40 | 0.0M |
| 2025-07-29 | 122.00 | 122.40 | 119.80 | 119.80 | 0.0M |
| 2025-07-28 | 119.00 | 124.20 | 118.60 | 120.80 | 0.0M |
| 2025-07-25 | 127.00 | 127.40 | 121.60 | 121.60 | 0.0M |
| 2025-07-24 | 139.60 | 139.60 | 124.80 | 127.40 | 0.1M |
| 2025-07-23 | 141.60 | 141.60 | 139.00 | 139.60 | 0.0M |
| 2025-07-22 | 145.00 | 147.20 | 140.60 | 140.60 | 0.0M |
| 2025-07-21 | 145.60 | 145.80 | 144.00 | 144.60 | 0.0M |
| 2025-07-18 | 145.20 | 146.00 | 143.40 | 144.60 | 0.0M |
| 2025-07-17 | 146.00 | 147.60 | 142.80 | 144.40 | 0.0M |
| 2025-07-16 | 141.20 | 146.40 | 140.20 | 144.60 | 0.0M |
| 2025-07-15 | 140.40 | 142.00 | 140.20 | 140.80 | 0.0M |
| 2025-07-14 | 141.00 | 142.20 | 138.60 | 139.80 | 0.0M |
| 2025-07-11 | 140.80 | 142.00 | 140.00 | 141.80 | 0.0M |
| 2025-07-10 | 142.00 | 144.00 | 142.00 | 142.20 | 0.0M |
| 2025-07-09 | 142.00 | 142.20 | 140.60 | 142.00 | 0.0M |
| 2025-07-08 | 142.00 | 142.80 | 141.40 | 142.20 | 0.0M |
| 2025-07-07 | 140.00 | 142.80 | 140.00 | 142.20 | 0.0M |
| 2025-07-04 | 138.00 | 140.80 | 137.80 | 139.80 | 0.0M |
| 2025-07-03 | 138.40 | 138.80 | 137.20 | 138.80 | 0.0M |
| 2025-07-02 | 139.60 | 140.00 | 136.80 | 137.20 | 0.0M |
| 2025-07-01 | 141.60 | 143.20 | 139.60 | 141.60 | 0.0M |
| 2025-06-30 | 140.00 | 142.20 | 139.80 | 141.00 | 0.0M |
| 2025-06-27 | 137.60 | 140.40 | 137.00 | 140.00 | 0.0M |
| 2025-06-26 | 140.20 | 140.20 | 136.60 | 137.40 | 0.0M |
| 2025-06-25 | 142.40 | 143.60 | 137.20 | 137.80 | 0.0M |
| 2025-06-24 | 140.60 | 143.00 | 140.60 | 142.20 | 0.0M |
| 2025-06-23 | 137.80 | 140.00 | 137.80 | 139.20 | 0.0M |
| 2025-06-20 | 139.00 | 143.00 | 138.60 | 139.00 | 0.0M |
| 2025-06-19 | 137.00 | 138.60 | 136.40 | 137.20 | 0.0M |
| 2025-06-18 | 136.00 | 137.60 | 135.40 | 137.00 | 0.0M |
| 2025-06-17 | 136.40 | 136.60 | 135.20 | 136.60 | 0.0M |
| 2025-06-16 | 137.60 | 140.00 | 135.80 | 137.20 | 0.0M |
| 2025-06-13 | 140.80 | 140.80 | 134.60 | 137.00 | 0.0M |
| 2025-06-12 | 140.20 | 140.60 | 133.20 | 137.40 | 0.0M |
| 2025-06-11 | 138.60 | 140.60 | 138.00 | 140.00 | 0.0M |
| 2025-06-10 | 136.60 | 139.40 | 136.00 | 138.20 | 0.0M |
| 2025-06-09 | 137.20 | 137.80 | 136.00 | 137.20 | 0.0M |
| 2025-06-06 | 137.00 | 138.40 | 136.20 | 136.60 | 0.0M |
| 2025-06-05 | 137.00 | 138.80 | 136.00 | 137.80 | 0.0M |
| 2025-06-04 | 135.60 | 137.40 | 135.00 | 136.20 | 0.0M |
| 2025-06-03 | 134.00 | 135.40 | 132.40 | 134.40 | 0.0M |
| 2025-06-02 | 129.80 | 134.00 | 129.80 | 133.00 | 0.0M |
| 2025-05-30 | 129.80 | 130.40 | 129.00 | 129.80 | 0.0M |
| 2025-05-29 | 132.00 | 132.00 | 128.80 | 129.80 | 0.0M |
| 2025-05-28 | 131.40 | 132.80 | 130.60 | 131.00 | 0.0M |
| 2025-05-27 | 127.20 | 132.20 | 127.20 | 131.20 | 0.0M |
| 2025-05-26 | 128.00 | 129.00 | 127.00 | 128.20 | 0.0M |
| 2025-05-23 | 130.60 | 130.60 | 125.40 | 126.80 | 0.0M |
| 2025-05-22 | 132.40 | 132.40 | 129.20 | 130.20 | 0.0M |
| 2025-05-21 | 131.20 | 132.60 | 131.20 | 131.60 | 0.0M |
| 2025-05-20 | 133.00 | 134.80 | 130.60 | 131.60 | 0.0M |
| 2025-05-19 | 132.20 | 133.20 | 130.80 | 133.20 | 0.0M |
| 2025-05-16 | 132.80 | 134.00 | 130.20 | 132.60 | 0.0M |
| 2025-05-15 | 132.00 | 133.40 | 131.00 | 133.00 | 0.0M |
| 2025-05-14 | 134.00 | 134.20 | 131.20 | 132.20 | 0.0M |
| 2025-05-13 | 135.00 | 135.60 | 131.60 | 133.40 | 0.0M |
| 2025-05-12 | 132.20 | 137.60 | 131.20 | 134.40 | 0.0M |
| 2025-05-09 | 134.20 | 134.40 | 132.00 | 132.00 | 0.0M |
| 2025-05-08 | 132.00 | 134.40 | 132.00 | 133.60 | 0.0M |
| 2025-05-07 | 132.80 | 132.80 | 131.00 | 132.00 | 0.0M |
| 2025-05-06 | 133.00 | 133.00 | 130.60 | 132.40 | 0.0M |
| 2025-05-05 | 131.40 | 133.00 | 131.20 | 133.00 | 0.0M |
| 2025-05-02 | 131.00 | 132.00 | 130.00 | 131.60 | 0.0M |
| 2025-04-30 | 132.00 | 132.40 | 130.40 | 132.20 | 0.0M |
| 2025-04-29 | 130.40 | 132.60 | 130.20 | 132.00 | 0.0M |
| 2025-04-28 | 132.00 | 132.00 | 129.80 | 130.00 | 0.0M |
| 2025-04-25 | 137.60 | 139.00 | 130.20 | 132.00 | 0.0M |
| 2025-04-24 | 136.80 | 138.40 | 135.40 | 137.40 | 0.0M |
| 2025-04-23 | 136.00 | 137.40 | 134.40 | 137.00 | 0.0M |
| 2025-04-22 | 132.40 | 134.20 | 129.80 | 134.20 | 0.0M |
| 2025-04-17 | 133.60 | 134.20 | 130.60 | 132.80 | 0.0M |
| 2025-04-16 | 133.80 | 134.00 | 131.00 | 134.00 | 0.0M |
| 2025-04-15 | 131.60 | 133.20 | 130.40 | 132.80 | 0.0M |
| 2025-04-14 | 127.00 | 130.80 | 127.00 | 130.40 | 0.0M |
| 2025-04-11 | 125.60 | 128.00 | 123.40 | 127.00 | 0.0M |
| 2025-04-10 | 129.40 | 129.40 | 123.60 | 123.60 | 0.0M |
| 2025-04-09 | 120.00 | 123.00 | 119.20 | 121.20 | 0.0M |
| 2025-04-08 | 120.00 | 124.80 | 120.00 | 123.60 | 0.0M |
| 2025-04-07 | 112.00 | 126.80 | 110.00 | 119.80 | 0.0M |
| 2025-04-04 | 125.00 | 126.40 | 119.20 | 121.80 | 0.0M |
| 2025-04-03 | 124.60 | 127.00 | 124.60 | 126.00 | 0.0M |
| 2025-04-02 | 124.80 | 128.00 | 122.80 | 128.00 | 0.0M |
| 2025-04-01 | 124.60 | 127.80 | 124.60 | 126.20 | 0.0M |
| 2025-03-31 | 126.00 | 127.00 | 122.80 | 125.00 | 0.0M |
| 2025-03-28 | 126.60 | 128.60 | 125.80 | 127.60 | 0.0M |
| 2025-03-27 | 126.80 | 128.20 | 123.40 | 127.00 | 0.0M |
| 2025-03-26 | 129.40 | 130.20 | 127.00 | 127.80 | 0.0M |
| 2025-03-25 | 130.40 | 130.40 | 128.80 | 129.20 | 0.0M |
| 2025-03-24 | 130.00 | 131.20 | 127.80 | 130.20 | 0.0M |
| 2025-03-21 | 126.80 | 129.40 | 125.80 | 128.80 | 0.0M |
| 2025-03-20 | 130.40 | 131.00 | 127.60 | 128.00 | 0.0M |
| 2025-03-19 | 129.00 | 130.20 | 126.60 | 129.60 | 0.0M |
| 2025-03-18 | 122.60 | 129.00 | 122.60 | 129.00 | 0.0M |
| 2025-03-17 | 121.80 | 123.80 | 121.80 | 122.40 | 0.0M |
| 2025-03-14 | 119.80 | 123.40 | 118.20 | 122.80 | 0.0M |
| 2025-03-13 | 125.60 | 127.20 | 120.20 | 120.60 | 0.0M |
| 2025-03-12 | 123.00 | 133.40 | 121.40 | 125.60 | 0.0M |
| 2025-03-11 | 119.40 | 124.60 | 119.00 | 123.00 | 0.0M |
| 2025-03-10 | 119.20 | 122.00 | 118.00 | 121.00 | 0.0M |
| 2025-03-07 | 118.20 | 120.00 | 116.20 | 118.00 | 0.0M |
| 2025-03-06 | 119.60 | 120.00 | 116.40 | 118.80 | 0.0M |
| 2025-03-05 | 117.40 | 120.40 | 117.40 | 118.60 | 0.0M |
| 2025-03-04 | 117.00 | 117.40 | 114.20 | 115.00 | 0.0M |
| 2025-03-03 | 117.00 | 119.20 | 116.80 | 118.00 | 0.0M |
| 2025-02-28 | 117.00 | 117.00 | 113.60 | 117.00 | 0.0M |
| 2025-02-27 | 119.20 | 119.20 | 116.80 | 117.60 | 0.0M |
| 2025-02-26 | 117.40 | 119.00 | 117.40 | 118.40 | 0.0M |
| 2025-02-25 | 117.60 | 118.40 | 116.20 | 117.60 | 0.0M |
| 2025-02-24 | 118.60 | 118.80 | 116.60 | 118.40 | 0.0M |
| 2025-02-21 | 116.00 | 119.20 | 116.00 | 117.60 | 0.0M |
| 2025-02-20 | 118.00 | 119.00 | 115.20 | 115.60 | 0.0M |
| 2025-02-19 | 117.40 | 120.40 | 117.40 | 118.00 | 0.0M |
| 2025-02-18 | 116.60 | 118.80 | 116.00 | 117.60 | 0.0M |
| 2025-02-17 | 116.80 | 117.80 | 115.80 | 117.20 | 0.0M |
| 2025-02-14 | 114.40 | 117.40 | 114.20 | 117.00 | 0.0M |
| 2025-02-13 | 117.20 | 117.60 | 114.60 | 115.60 | 0.0M |
| 2025-02-12 | 114.20 | 116.20 | 114.20 | 115.20 | 0.0M |
| 2025-02-11 | 114.00 | 115.20 | 113.80 | 114.80 | 0.0M |
| 2025-02-10 | 115.40 | 115.80 | 112.00 | 114.40 | 0.0M |
| 2025-02-07 | 118.00 | 118.20 | 115.60 | 116.60 | 0.0M |
| 2025-02-06 | 119.80 | 119.80 | 116.40 | 117.80 | 0.0M |
| 2025-02-05 | 118.80 | 120.40 | 117.60 | 119.60 | 0.0M |
| 2025-02-04 | 121.00 | 121.00 | 118.00 | 119.00 | 0.0M |
| 2025-02-03 | 113.40 | 122.00 | 112.40 | 119.40 | 0.0M |
| 2025-01-31 | 122.00 | 122.00 | 115.00 | 115.60 | 0.0M |
| 2025-01-30 | 114.00 | 116.00 | 114.00 | 114.60 | 0.0M |
| 2025-01-29 | 115.00 | 116.00 | 113.20 | 113.40 | 0.0M |
| 2025-01-28 | 112.40 | 116.00 | 112.40 | 114.80 | 0.0M |
| 2025-01-27 | 115.40 | 115.40 | 110.00 | 112.60 | 0.0M |
| 2025-01-24 | 113.00 | 117.40 | 113.00 | 117.40 | 0.0M |
| 2025-01-23 | 113.60 | 113.60 | 112.00 | 113.20 | 0.0M |
| 2025-01-22 | 112.40 | 114.40 | 112.40 | 114.20 | 0.0M |
| 2025-01-21 | 109.80 | 112.80 | 109.80 | 112.00 | 0.0M |
| 2025-01-20 | 110.40 | 111.40 | 109.80 | 110.20 | 0.0M |
| 2025-01-17 | 110.20 | 111.40 | 109.40 | 111.00 | 0.0M |
| 2025-01-16 | 110.00 | 111.60 | 109.60 | 110.00 | 0.0M |
| 2025-01-15 | 108.20 | 111.60 | 108.20 | 111.60 | 0.0M |
| 2025-01-14 | 113.00 | 113.40 | 108.00 | 108.00 | 0.0M |
| 2025-01-13 | 114.00 | 114.00 | 111.60 | 112.40 | 0.0M |
| 2025-01-10 | 114.20 | 116.00 | 113.00 | 115.00 | 0.0M |
| 2025-01-09 | 114.60 | 114.60 | 112.60 | 114.40 | 0.0M |
| 2025-01-08 | 115.40 | 117.20 | 114.40 | 114.80 | 0.0M |
| 2025-01-07 | 118.20 | 119.00 | 114.20 | 115.00 | 0.0M |
| 2025-01-06 | 115.60 | 118.40 | 115.40 | 118.00 | 0.0M |
| 2025-01-03 | 116.00 | 116.60 | 115.60 | 116.40 | 0.0M |
| 2025-01-02 | 114.80 | 115.60 | 113.00 | 115.60 | 0.0M |