194.05
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 195.48 | 195.52 | 195.36 | 195.36 | 8.2K |
| 09:31 | 195.22 | 195.30 | 195.17 | 195.30 | 0.9K |
| 09:32 | 195.20 | 195.20 | 195.20 | 195.20 | 0.5K |
| 09:33 | 195.13 | 195.13 | 194.90 | 194.90 | 1.7K |
| 09:35 | 194.94 | 194.98 | 194.94 | 194.98 | 1.5K |
| 09:36 | 194.83 | 194.83 | 194.83 | 194.83 | 0.7K |
| 09:37 | 194.88 | 194.88 | 194.62 | 194.62 | 1.4K |
| 09:38 | 194.64 | 194.64 | 194.64 | 194.64 | 0.4K |
| 09:39 | 194.87 | 194.87 | 194.76 | 194.76 | 0.9K |
| 09:42 | 194.78 | 194.86 | 194.78 | 194.86 | 0.5K |
| 09:43 | 194.83 | 194.87 | 194.78 | 194.78 | 12.1K |
| 09:44 | 194.84 | 194.84 | 194.84 | 194.84 | 0.6K |
| 09:45 | 194.78 | 194.78 | 194.78 | 194.78 | 0.9K |
| 09:46 | 194.81 | 194.81 | 194.81 | 194.81 | 0.5K |
| 09:47 | 194.78 | 194.78 | 194.69 | 194.69 | 2.1K |
| 09:49 | 194.61 | 194.61 | 194.55 | 194.55 | 0.6K |
| 09:50 | 194.45 | 194.45 | 194.33 | 194.33 | 4.7K |
| 09:51 | 194.27 | 194.27 | 194.18 | 194.18 | 1.1K |
| 09:52 | 194.26 | 194.26 | 194.26 | 194.26 | 0.4K |
| 09:53 | 194.20 | 194.35 | 194.17 | 194.35 | 3.0K |
| 09:58 | 194.44 | 194.44 | 194.44 | 194.44 | 0.6K |
| 10:00 | 194.47 | 194.48 | 194.47 | 194.48 | 0.9K |
| 10:03 | 194.48 | 194.67 | 194.48 | 194.67 | 3.8K |
| 10:04 | 194.65 | 194.65 | 194.65 | 194.65 | 3.7K |
| 10:05 | 194.77 | 194.77 | 194.62 | 194.62 | 1.0K |
| 10:07 | 194.46 | 194.52 | 194.46 | 194.52 | 1.3K |
| 10:09 | 194.56 | 194.56 | 194.51 | 194.51 | 1.6K |
| 10:10 | 194.50 | 194.50 | 194.50 | 194.50 | 2.1K |
| 10:14 | 194.65 | 194.67 | 194.63 | 194.67 | 4.8K |
| 10:15 | 194.66 | 194.66 | 194.66 | 194.66 | 0.2K |
| 10:16 | 194.74 | 194.74 | 194.74 | 194.74 | 0.3K |
| 10:17 | 194.76 | 194.76 | 194.76 | 194.76 | 0.6K |
| 10:19 | 194.67 | 194.67 | 194.67 | 194.67 | 3.3K |
| 10:22 | 194.54 | 194.54 | 194.54 | 194.54 | 0.4K |
| 10:24 | 194.46 | 194.46 | 194.45 | 194.45 | 0.6K |
| 10:25 | 194.56 | 194.56 | 194.56 | 194.56 | 1.9K |
| 10:30 | 194.55 | 194.55 | 194.55 | 194.55 | 0.7K |
| 10:32 | 194.42 | 194.42 | 194.42 | 194.42 | 0.3K |
| 10:33 | 194.44 | 194.44 | 194.34 | 194.34 | 0.8K |
| 10:34 | 194.40 | 194.40 | 194.40 | 194.40 | 0.4K |
| 10:35 | 194.51 | 194.51 | 194.50 | 194.50 | 0.4K |
| 10:36 | 194.56 | 194.58 | 194.54 | 194.56 | 154.6K |
| 10:37 | 194.56 | 194.56 | 194.46 | 194.46 | 1.4K |
| 10:38 | 194.48 | 194.48 | 194.45 | 194.46 | 2.2K |
| 10:39 | 194.47 | 194.47 | 194.45 | 194.45 | 0.7K |
| 10:40 | 194.42 | 194.42 | 194.40 | 194.40 | 1.0K |
| 10:41 | 194.43 | 194.43 | 194.35 | 194.35 | 4.3K |
| 10:42 | 194.39 | 194.39 | 194.37 | 194.37 | 1.3K |
| 10:43 | 194.37 | 194.42 | 194.37 | 194.40 | 4.6K |
| 10:44 | 194.44 | 194.48 | 194.42 | 194.48 | 13.4K |
| 10:45 | 194.47 | 194.51 | 194.47 | 194.51 | 2.2K |
| 10:47 | 194.55 | 194.58 | 194.55 | 194.58 | 1.2K |
| 10:48 | 194.58 | 194.58 | 194.58 | 194.58 | 0.8K |
| 10:49 | 194.62 | 194.62 | 194.62 | 194.62 | 1.2K |
| 10:50 | 194.62 | 194.62 | 194.50 | 194.50 | 4.0K |
| 10:51 | 194.48 | 194.54 | 194.48 | 194.54 | 16.7K |
| 10:53 | 194.55 | 194.55 | 194.53 | 194.53 | 3.3K |
| 10:54 | 194.33 | 194.34 | 194.33 | 194.34 | 2.7K |
| 10:58 | 194.32 | 194.37 | 194.32 | 194.37 | 1.8K |
| 10:59 | 194.33 | 194.33 | 194.33 | 194.33 | 1.7K |
| 11:00 | 194.39 | 194.39 | 194.39 | 194.39 | 0.7K |
| 11:01 | 194.33 | 194.33 | 194.33 | 194.33 | 1.2K |
| 11:03 | 194.33 | 194.33 | 194.33 | 194.33 | 1.7K |
| 11:05 | 194.25 | 194.28 | 194.25 | 194.28 | 1.0K |
| 11:06 | 194.31 | 194.31 | 194.28 | 194.28 | 4.0K |
| 11:07 | 194.29 | 194.31 | 194.26 | 194.28 | 4.1K |
| 11:08 | 194.30 | 194.30 | 194.30 | 194.30 | 0.5K |
| 11:09 | 194.26 | 194.26 | 194.26 | 194.26 | 1.4K |
| 11:10 | 194.21 | 194.21 | 194.13 | 194.13 | 2.0K |
| 11:11 | 194.13 | 194.13 | 194.13 | 194.13 | 2.6K |
| 11:13 | 194.24 | 194.24 | 194.24 | 194.24 | 0.9K |
| 11:14 | 194.18 | 194.18 | 194.18 | 194.18 | 0.5K |
| 11:15 | 194.15 | 194.22 | 194.15 | 194.22 | 0.6K |
| 11:16 | 194.20 | 194.20 | 194.19 | 194.19 | 8.6K |
| 11:21 | 194.36 | 194.38 | 194.36 | 194.38 | 0.4K |
| 11:22 | 194.40 | 194.42 | 194.40 | 194.42 | 1.1K |
| 11:24 | 194.48 | 194.48 | 194.48 | 194.48 | 0.6K |
| 11:25 | 194.48 | 194.48 | 194.48 | 194.48 | 0.6K |
| 11:26 | 194.45 | 194.45 | 194.43 | 194.45 | 1.7K |
| 11:27 | 194.38 | 194.39 | 194.38 | 194.39 | 5.6K |
| 11:28 | 194.36 | 194.37 | 194.36 | 194.37 | 2.2K |
| 11:30 | 194.32 | 194.32 | 194.32 | 194.32 | 2.4K |
| 11:33 | 194.27 | 194.27 | 194.27 | 194.27 | 0.9K |
| 11:34 | 194.15 | 194.15 | 194.13 | 194.13 | 1.1K |
| 11:35 | 194.13 | 194.15 | 194.13 | 194.15 | 1.8K |
| 11:36 | 194.16 | 194.16 | 194.16 | 194.16 | 0.9K |
| 11:37 | 194.16 | 194.18 | 194.16 | 194.18 | 1.1K |
| 11:38 | 194.17 | 194.17 | 194.15 | 194.15 | 1.3K |
| 11:39 | 194.04 | 194.04 | 194.04 | 194.04 | 1.6K |
| 11:40 | 194.03 | 194.07 | 194.03 | 194.07 | 2.4K |
| 11:42 | 193.96 | 193.96 | 193.96 | 193.96 | 0.5K |
| 11:43 | 193.95 | 193.95 | 193.93 | 193.93 | 1.5K |
| 11:44 | 193.95 | 193.96 | 193.95 | 193.96 | 4.9K |
| 11:45 | 193.89 | 193.89 | 193.89 | 193.89 | 0.6K |
| 11:46 | 193.76 | 193.76 | 193.76 | 193.76 | 1.9K |
| 11:47 | 193.65 | 193.65 | 193.65 | 193.65 | 0.9K |
| 11:48 | 193.59 | 193.59 | 193.59 | 193.59 | 2.4K |
| 11:49 | 193.57 | 193.57 | 193.55 | 193.55 | 0.9K |
| 11:50 | 193.58 | 193.58 | 193.58 | 193.58 | 2.0K |
| 11:51 | 193.41 | 193.41 | 193.41 | 193.41 | 1.0K |
| 11:52 | 193.42 | 193.42 | 193.37 | 193.37 | 2.3K |
| 11:53 | 193.35 | 193.55 | 193.35 | 193.55 | 2.5K |
| 11:54 | 193.53 | 193.53 | 193.53 | 193.53 | 1.4K |
| 11:56 | 193.35 | 193.35 | 193.35 | 193.35 | 1.3K |
| 11:57 | 193.24 | 193.24 | 193.24 | 193.24 | 1.5K |
| 11:58 | 193.22 | 193.22 | 193.22 | 193.22 | 1.7K |
| 11:59 | 193.10 | 193.11 | 193.10 | 193.11 | 2.4K |
| 12:00 | 193.12 | 193.12 | 193.05 | 193.05 | 6.9K |
| 12:01 | 193.13 | 193.13 | 193.13 | 193.13 | 1.6K |
| 12:02 | 193.09 | 193.09 | 193.07 | 193.07 | 4.0K |
| 12:05 | 193.05 | 193.08 | 193.05 | 193.08 | 2.6K |
| 12:07 | 192.96 | 192.97 | 192.90 | 192.90 | 6.8K |
| 12:08 | 192.88 | 192.88 | 192.88 | 192.88 | 0.5K |
| 12:09 | 192.80 | 192.83 | 192.73 | 192.73 | 6.9K |
| 12:10 | 192.72 | 192.75 | 192.71 | 192.71 | 2.5K |
| 12:11 | 192.68 | 192.69 | 192.66 | 192.66 | 1.8K |
| 12:12 | 192.58 | 192.58 | 192.57 | 192.57 | 1.6K |
| 12:13 | 192.58 | 192.58 | 192.58 | 192.58 | 1.7K |
| 12:14 | 192.74 | 192.80 | 192.67 | 192.80 | 58.6K |
| 12:15 | 192.78 | 192.78 | 192.71 | 192.71 | 2.3K |
| 12:16 | 192.74 | 192.74 | 192.74 | 192.74 | 0.1K |
| 12:17 | 192.73 | 192.74 | 192.73 | 192.74 | 1.3K |
| 12:18 | 192.83 | 192.92 | 192.83 | 192.92 | 2.2K |
| 12:19 | 192.91 | 192.92 | 192.90 | 192.90 | 2.5K |
| 12:20 | 192.95 | 192.95 | 192.95 | 192.95 | 0.3K |
| 12:21 | 192.97 | 192.99 | 192.97 | 192.99 | 0.9K |
| 12:22 | 193.01 | 193.09 | 192.99 | 193.09 | 3.8K |
| 12:25 | 193.20 | 193.20 | 193.15 | 193.15 | 3.5K |
| 12:27 | 193.21 | 193.21 | 193.20 | 193.20 | 2.9K |
| 12:28 | 193.21 | 193.21 | 193.21 | 193.21 | 2.1K |
| 12:29 | 193.25 | 193.25 | 193.25 | 193.25 | 1.9K |
| 12:31 | 193.19 | 193.22 | 193.19 | 193.22 | 2.1K |
| 12:33 | 193.18 | 193.20 | 193.16 | 193.20 | 1.4K |
| 12:34 | 193.06 | 193.06 | 193.06 | 193.06 | 1.0K |
| 12:36 | 193.16 | 193.16 | 193.16 | 193.16 | 1.0K |
| 12:37 | 193.14 | 193.17 | 193.14 | 193.17 | 1.4K |
| 12:39 | 193.13 | 193.16 | 193.13 | 193.16 | 2.5K |
| 12:41 | 193.21 | 193.22 | 193.21 | 193.22 | 1.2K |
| 12:42 | 193.26 | 193.26 | 193.26 | 193.26 | 0.3K |
| 12:43 | 193.25 | 193.25 | 193.25 | 193.25 | 3.0K |
| 12:44 | 193.21 | 193.21 | 193.18 | 193.18 | 1.2K |
| 12:45 | 193.12 | 193.12 | 193.12 | 193.12 | 1.9K |
| 12:49 | 193.24 | 193.24 | 193.24 | 193.24 | 2.4K |
| 12:50 | 193.12 | 193.12 | 193.12 | 193.12 | 0.6K |
| 12:51 | 193.22 | 193.22 | 193.22 | 193.22 | 0.5K |
| 12:52 | 193.21 | 193.21 | 193.21 | 193.21 | 1.6K |
| 12:53 | 193.17 | 193.19 | 193.17 | 193.18 | 0.7K |
| 12:54 | 193.15 | 193.17 | 193.15 | 193.17 | 3.2K |
| 12:55 | 193.17 | 193.17 | 193.17 | 193.17 | 1.6K |
| 12:56 | 193.21 | 193.21 | 193.21 | 193.21 | 3.3K |
| 12:57 | 193.12 | 193.15 | 193.12 | 193.15 | 0.4K |
| 12:58 | 193.16 | 193.16 | 193.13 | 193.13 | 0.6K |
| 12:59 | 193.12 | 193.14 | 193.12 | 193.14 | 3.0K |
| 13:00 | 193.21 | 193.21 | 193.21 | 193.21 | 1.7K |
| 13:01 | 193.24 | 193.24 | 193.24 | 193.24 | 0.4K |
| 13:02 | 193.24 | 193.24 | 193.23 | 193.23 | 1.1K |
| 13:03 | 193.21 | 193.21 | 193.18 | 193.18 | 1.2K |
| 13:04 | 193.18 | 193.18 | 193.18 | 193.18 | 0.5K |
| 13:05 | 193.21 | 193.21 | 193.21 | 193.21 | 9.3K |
| 13:06 | 193.20 | 193.20 | 193.20 | 193.20 | 0.4K |
| 13:07 | 193.26 | 193.26 | 193.26 | 193.26 | 0.9K |
| 13:08 | 193.32 | 193.37 | 193.32 | 193.37 | 5.3K |
| 13:09 | 193.37 | 193.39 | 193.37 | 193.39 | 3.3K |
| 13:10 | 193.50 | 193.50 | 193.48 | 193.48 | 0.8K |
| 13:11 | 193.52 | 193.55 | 193.52 | 193.55 | 2.3K |
| 13:13 | 193.63 | 193.63 | 193.50 | 193.51 | 1.5K |
| 13:14 | 193.51 | 193.51 | 193.51 | 193.51 | 4.9K |
| 13:15 | 193.41 | 193.41 | 193.41 | 193.41 | 0.5K |
| 13:16 | 193.38 | 193.38 | 193.37 | 193.37 | 0.9K |
| 13:17 | 193.37 | 193.38 | 193.37 | 193.38 | 1.9K |
| 13:19 | 193.38 | 193.38 | 193.36 | 193.36 | 1.4K |
| 13:20 | 193.36 | 193.36 | 193.36 | 193.36 | 1.9K |
| 13:21 | 193.35 | 193.35 | 193.35 | 193.35 | 1.5K |
| 13:23 | 193.45 | 193.47 | 193.45 | 193.47 | 1.1K |
| 13:24 | 193.46 | 193.50 | 193.46 | 193.50 | 1.4K |
| 13:25 | 193.52 | 193.52 | 193.51 | 193.51 | 1.4K |
| 13:26 | 193.45 | 193.48 | 193.45 | 193.48 | 1.8K |
| 13:27 | 193.53 | 193.53 | 193.53 | 193.53 | 1.5K |
| 13:28 | 193.56 | 193.56 | 193.56 | 193.56 | 1.1K |
| 13:30 | 193.58 | 193.59 | 193.58 | 193.59 | 2.0K |
| 13:32 | 193.69 | 193.69 | 193.69 | 193.69 | 1.7K |
| 13:35 | 193.82 | 193.82 | 193.72 | 193.72 | 7.5K |
| 13:36 | 193.66 | 193.66 | 193.66 | 193.66 | 1.1K |
| 13:37 | 193.63 | 193.63 | 193.63 | 193.63 | 0.2K |
| 13:38 | 193.62 | 193.62 | 193.59 | 193.61 | 4.2K |
| 13:39 | 193.56 | 193.56 | 193.56 | 193.56 | 0.9K |
| 13:40 | 193.55 | 193.55 | 193.55 | 193.55 | 0.4K |
| 13:41 | 193.52 | 193.58 | 193.52 | 193.58 | 0.7K |
| 13:42 | 193.55 | 193.55 | 193.54 | 193.54 | 1.2K |
| 13:44 | 193.59 | 193.59 | 193.58 | 193.58 | 2.8K |
| 13:46 | 193.50 | 193.50 | 193.42 | 193.42 | 0.9K |
| 13:47 | 193.40 | 193.40 | 193.35 | 193.35 | 1.0K |
| 13:48 | 193.32 | 193.32 | 193.32 | 193.32 | 0.3K |
| 13:49 | 193.34 | 193.34 | 193.34 | 193.34 | 0.7K |
| 13:50 | 193.35 | 193.37 | 193.35 | 193.35 | 6.7K |
| 13:51 | 193.36 | 193.36 | 193.36 | 193.36 | 4.7K |
| 13:54 | 193.44 | 193.44 | 193.44 | 193.44 | 1.5K |
| 13:55 | 193.49 | 193.50 | 193.45 | 193.45 | 2.2K |
| 13:58 | 193.47 | 193.47 | 193.47 | 193.47 | 1.9K |
| 14:02 | 193.41 | 193.42 | 193.40 | 193.40 | 1.0K |
| 14:03 | 193.39 | 193.39 | 193.39 | 193.39 | 1.7K |
| 14:04 | 193.40 | 193.40 | 193.40 | 193.40 | 1.4K |
| 14:07 | 193.48 | 193.48 | 193.48 | 193.48 | 0.4K |
| 14:08 | 193.43 | 193.43 | 193.43 | 193.43 | 0.5K |
| 14:09 | 193.40 | 193.40 | 193.40 | 193.40 | 0.9K |
| 14:10 | 193.39 | 193.39 | 193.36 | 193.36 | 1.9K |
| 14:11 | 193.28 | 193.28 | 193.28 | 193.28 | 1.2K |
| 14:12 | 193.27 | 193.27 | 193.27 | 193.27 | 1.0K |
| 14:13 | 193.34 | 193.34 | 193.34 | 193.34 | 1.6K |
| 14:15 | 193.40 | 193.47 | 193.40 | 193.47 | 2.3K |
| 14:16 | 193.44 | 193.44 | 193.44 | 193.44 | 0.4K |
| 14:17 | 193.43 | 193.45 | 193.43 | 193.45 | 0.8K |
| 14:18 | 193.45 | 193.45 | 193.45 | 193.45 | 0.3K |
| 14:19 | 193.51 | 193.51 | 193.51 | 193.51 | 0.6K |
| 14:20 | 193.43 | 193.45 | 193.43 | 193.45 | 0.6K |
| 14:21 | 193.43 | 193.43 | 193.36 | 193.36 | 4.0K |
| 14:23 | 193.40 | 193.41 | 193.40 | 193.41 | 0.4K |
| 14:24 | 193.41 | 193.41 | 193.41 | 193.41 | 0.7K |
| 14:25 | 193.40 | 193.40 | 193.36 | 193.36 | 2.7K |
| 14:26 | 193.35 | 193.35 | 193.34 | 193.34 | 2.0K |
| 14:27 | 193.40 | 193.41 | 193.37 | 193.41 | 1.8K |
| 14:28 | 193.39 | 193.39 | 193.39 | 193.39 | 0.2K |
| 14:29 | 193.39 | 193.42 | 193.38 | 193.42 | 1.8K |
| 14:30 | 193.43 | 193.43 | 193.39 | 193.39 | 2.1K |
| 14:31 | 193.43 | 193.43 | 193.43 | 193.43 | 0.8K |
| 14:32 | 193.36 | 193.40 | 193.36 | 193.40 | 6.6K |
| 14:34 | 193.41 | 193.43 | 193.41 | 193.43 | 3.1K |
| 14:35 | 193.42 | 193.42 | 193.42 | 193.42 | 2.0K |
| 14:37 | 193.50 | 193.50 | 193.50 | 193.50 | 0.1K |
| 14:38 | 193.52 | 193.53 | 193.52 | 193.53 | 1.6K |
| 14:40 | 193.51 | 193.54 | 193.50 | 193.54 | 1.6K |
| 14:41 | 193.51 | 193.51 | 193.49 | 193.49 | 0.7K |
| 14:42 | 193.46 | 193.48 | 193.46 | 193.48 | 0.6K |
| 14:43 | 193.48 | 193.48 | 193.48 | 193.48 | 3.1K |
| 14:44 | 193.49 | 193.49 | 193.49 | 193.49 | 0.8K |
| 14:45 | 193.55 | 193.55 | 193.55 | 193.55 | 0.7K |
| 14:46 | 193.56 | 193.56 | 193.56 | 193.56 | 0.8K |
| 14:47 | 193.52 | 193.52 | 193.52 | 193.52 | 0.3K |
| 14:48 | 193.48 | 193.48 | 193.39 | 193.40 | 2.5K |
| 14:50 | 193.47 | 193.48 | 193.47 | 193.48 | 1.3K |
| 14:52 | 193.52 | 193.52 | 193.52 | 193.52 | 0.7K |
| 14:54 | 193.67 | 193.67 | 193.67 | 193.67 | 0.8K |
| 14:55 | 193.69 | 193.69 | 193.69 | 193.69 | 1.0K |
| 14:56 | 193.70 | 193.70 | 193.69 | 193.69 | 0.7K |
| 14:57 | 193.65 | 193.65 | 193.65 | 193.65 | 2.0K |
| 14:59 | 193.66 | 193.66 | 193.66 | 193.66 | 0.3K |
| 15:00 | 193.69 | 193.71 | 193.62 | 193.62 | 4.3K |
| 15:01 | 193.63 | 193.65 | 193.60 | 193.60 | 2.9K |
| 15:02 | 193.58 | 193.59 | 193.58 | 193.59 | 2.2K |
| 15:03 | 193.60 | 193.67 | 193.60 | 193.67 | 3.6K |
| 15:04 | 193.68 | 193.68 | 193.64 | 193.65 | 1.0K |
| 15:05 | 193.66 | 193.68 | 193.66 | 193.68 | 2.8K |
| 15:06 | 193.66 | 193.66 | 193.64 | 193.64 | 0.7K |
| 15:07 | 193.62 | 193.64 | 193.61 | 193.64 | 1.6K |
| 15:08 | 193.65 | 193.65 | 193.63 | 193.63 | 0.9K |
| 15:09 | 193.63 | 193.63 | 193.60 | 193.60 | 1.7K |
| 15:10 | 193.61 | 193.63 | 193.61 | 193.63 | 0.9K |
| 15:11 | 193.67 | 193.67 | 193.67 | 193.67 | 1.5K |
| 15:12 | 193.66 | 193.67 | 193.64 | 193.67 | 1.5K |
| 15:13 | 193.64 | 193.65 | 193.59 | 193.59 | 7.8K |
| 15:14 | 193.58 | 193.60 | 193.56 | 193.56 | 2.0K |
| 15:15 | 193.57 | 193.57 | 193.52 | 193.55 | 1.6K |
| 15:16 | 193.54 | 193.55 | 193.54 | 193.55 | 0.6K |
| 15:17 | 193.62 | 193.62 | 193.60 | 193.61 | 2.2K |
| 15:18 | 193.62 | 193.63 | 193.60 | 193.63 | 1.5K |
| 15:19 | 193.64 | 193.67 | 193.64 | 193.67 | 1.6K |
| 15:20 | 193.67 | 193.68 | 193.63 | 193.63 | 2.5K |
| 15:21 | 193.63 | 193.63 | 193.56 | 193.56 | 1.2K |
| 15:22 | 193.59 | 193.59 | 193.56 | 193.58 | 2.7K |
| 15:23 | 193.60 | 193.61 | 193.56 | 193.56 | 2.3K |
| 15:24 | 193.55 | 193.55 | 193.54 | 193.55 | 1.6K |
| 15:25 | 193.57 | 193.58 | 193.55 | 193.58 | 2.0K |
| 15:26 | 193.55 | 193.56 | 193.51 | 193.53 | 2.3K |
| 15:27 | 193.54 | 193.55 | 193.54 | 193.54 | 1.0K |
| 15:28 | 193.53 | 193.53 | 193.52 | 193.52 | 1.2K |
| 15:29 | 193.52 | 193.54 | 193.52 | 193.54 | 3.1K |
| 15:30 | 193.55 | 193.57 | 193.55 | 193.57 | 3.0K |
| 15:31 | 193.59 | 193.60 | 193.57 | 193.57 | 22.4K |
| 15:32 | 193.55 | 193.57 | 193.53 | 193.57 | 2.0K |
| 15:33 | 193.55 | 193.61 | 193.55 | 193.61 | 0.8K |
| 15:34 | 193.60 | 193.62 | 193.59 | 193.62 | 1.1K |
| 15:35 | 193.58 | 193.58 | 193.52 | 193.52 | 2.1K |
| 15:36 | 193.53 | 193.53 | 193.47 | 193.48 | 1.7K |
| 15:37 | 193.46 | 193.47 | 193.44 | 193.44 | 3.1K |
| 15:38 | 193.47 | 193.47 | 193.47 | 193.47 | 0.6K |
| 15:39 | 193.48 | 193.48 | 193.43 | 193.43 | 1.7K |
| 15:40 | 193.47 | 193.51 | 193.47 | 193.51 | 1.9K |
| 15:41 | 193.51 | 193.52 | 193.51 | 193.52 | 2.7K |
| 15:42 | 193.47 | 193.47 | 193.46 | 193.46 | 1.0K |
| 15:43 | 193.44 | 193.46 | 193.44 | 193.46 | 3.0K |
| 15:44 | 193.46 | 193.46 | 193.42 | 193.42 | 3.1K |
| 15:45 | 193.42 | 193.43 | 193.36 | 193.36 | 5.4K |
| 15:46 | 193.36 | 193.41 | 193.36 | 193.41 | 2.2K |
| 15:47 | 193.45 | 193.52 | 193.45 | 193.52 | 2.3K |
| 15:48 | 193.53 | 193.61 | 193.53 | 193.60 | 3.4K |
| 15:49 | 193.59 | 193.61 | 193.57 | 193.61 | 4.2K |
| 15:50 | 193.66 | 193.70 | 193.62 | 193.62 | 10.5K |
| 15:51 | 193.64 | 193.68 | 193.62 | 193.68 | 2.7K |
| 15:52 | 193.64 | 193.68 | 193.64 | 193.68 | 4.3K |
| 15:53 | 193.64 | 193.71 | 193.63 | 193.71 | 2.9K |
| 15:54 | 193.73 | 193.77 | 193.72 | 193.73 | 5.1K |
| 15:55 | 193.74 | 193.75 | 193.61 | 193.61 | 5.4K |
| 15:56 | 193.64 | 193.64 | 193.62 | 193.62 | 1.9K |
| 15:57 | 193.63 | 193.73 | 193.63 | 193.72 | 4.6K |
| 15:58 | 193.74 | 193.76 | 193.73 | 193.76 | 5.8K |
| 15:59 | 193.73 | 193.74 | 193.72 | 193.74 | 8.9K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 193.65 | 194.17 | 192.25 | 194.05 | 1.0M |
| 2025-09-25 | 191.99 | 193.92 | 190.78 | 193.48 | 1.0M |
| 2025-09-24 | 195.48 | 195.52 | 192.57 | 193.74 | 0.9M |
| 2025-09-23 | 196.73 | 196.95 | 194.32 | 195.01 | 2.0M |
| 2025-09-22 | 194.05 | 197.11 | 193.94 | 197.01 | 1.6M |
| 2025-09-19 | 193.06 | 194.39 | 192.43 | 194.25 | 1.7M |
| 2025-09-18 | 191.26 | 192.71 | 190.72 | 192.23 | 2.0M |
| 2025-09-17 | 189.84 | 189.96 | 187.26 | 189.10 | 3.7M |
| 2025-09-16 | 190.89 | 191.03 | 189.71 | 190.02 | 17.3M |
| 2025-09-15 | 189.02 | 190.67 | 188.96 | 190.65 | 0.5M |
| 2025-09-12 | 188.50 | 189.10 | 187.84 | 188.68 | 0.6M |
| 2025-09-11 | 188.41 | 188.65 | 187.55 | 187.91 | 0.7M |
| 2025-09-10 | 188.09 | 188.51 | 186.50 | 187.39 | 1.2M |
| 2025-09-09 | 184.73 | 185.07 | 183.54 | 184.97 | 0.5M |
| 2025-09-08 | 183.92 | 185.05 | 183.92 | 184.22 | 0.7M |
| 2025-09-05 | 184.21 | 184.39 | 180.94 | 182.84 | 0.4M |
| 2025-09-04 | 181.49 | 182.93 | 180.48 | 182.87 | 0.3M |
| 2025-09-03 | 181.60 | 182.25 | 180.54 | 181.82 | 0.9M |
| 2025-09-02 | 178.30 | 180.11 | 177.39 | 179.96 | 0.7M |
| 2025-08-29 | 183.56 | 183.56 | 181.10 | 181.79 | 1.2M |
| 2025-08-28 | 183.19 | 185.00 | 182.49 | 184.55 | 0.6M |
| 2025-08-27 | 181.88 | 183.09 | 181.31 | 182.85 | 0.6M |
| 2025-08-26 | 181.24 | 182.11 | 180.81 | 181.87 | 0.4M |
| 2025-08-25 | 181.01 | 182.33 | 180.53 | 181.17 | 0.4M |
| 2025-08-22 | 178.49 | 182.33 | 178.15 | 181.41 | 0.7M |
| 2025-08-21 | 178.80 | 179.68 | 177.92 | 178.60 | 0.5M |
| 2025-08-20 | 180.05 | 180.05 | 176.31 | 179.27 | 1.1M |
| 2025-08-19 | 184.03 | 184.03 | 180.23 | 180.53 | 0.4M |
| 2025-08-18 | 183.74 | 184.31 | 183.29 | 184.02 | 0.8M |
| 2025-08-15 | 184.88 | 184.88 | 183.25 | 183.95 | 0.4M |
| 2025-08-14 | 184.44 | 185.60 | 184.15 | 184.90 | 0.3M |
| 2025-08-13 | 186.46 | 186.63 | 184.72 | 185.33 | 0.7M |
| 2025-08-12 | 183.68 | 185.56 | 182.73 | 185.51 | 0.8M |
| 2025-08-11 | 183.69 | 184.67 | 182.39 | 182.90 | 0.5M |
| 2025-08-08 | 182.60 | 184.17 | 182.48 | 183.92 | 0.3M |
| 2025-08-07 | 183.73 | 184.12 | 180.54 | 182.11 | 0.5M |
| 2025-08-06 | 179.84 | 181.94 | 179.80 | 181.76 | 0.7M |
| 2025-08-05 | 181.67 | 182.10 | 179.54 | 179.80 | 0.9M |
| 2025-08-04 | 178.98 | 181.25 | 178.96 | 181.19 | 1.3M |
| 2025-08-01 | 179.49 | 179.56 | 176.47 | 177.24 | 0.7M |
| 2025-07-31 | 184.96 | 185.13 | 180.74 | 181.31 | 1.5M |
| 2025-07-30 | 181.48 | 182.12 | 180.07 | 181.44 | 0.5M |
| 2025-07-29 | 182.24 | 183.17 | 180.61 | 181.04 | 0.5M |
| 2025-07-28 | 180.66 | 181.29 | 180.21 | 181.29 | 0.4M |
| 2025-07-25 | 179.49 | 180.42 | 179.08 | 179.98 | 0.6M |
| 2025-07-24 | 179.41 | 179.90 | 178.46 | 179.47 | 0.6M |
| 2025-07-23 | 178.05 | 178.68 | 176.94 | 178.58 | 1.6M |
| 2025-07-22 | 179.22 | 179.22 | 176.12 | 177.43 | 0.4M |
| 2025-07-21 | 178.78 | 180.27 | 178.77 | 179.21 | 0.4M |
| 2025-07-18 | 179.49 | 179.49 | 178.08 | 178.72 | 0.6M |
| 2025-07-17 | 177.44 | 179.04 | 177.05 | 178.69 | 0.6M |
| 2025-07-16 | 176.98 | 177.34 | 174.83 | 177.14 | 0.6M |
| 2025-07-15 | 177.33 | 177.76 | 176.72 | 176.77 | 1.0M |
| 2025-07-14 | 174.93 | 175.67 | 173.66 | 175.25 | 0.4M |
| 2025-07-11 | 174.84 | 176.03 | 174.73 | 175.08 | 0.5M |
| 2025-07-10 | 176.81 | 176.92 | 174.68 | 175.72 | 0.5M |
| 2025-07-09 | 175.52 | 176.85 | 175.16 | 176.30 | 0.6M |
| 2025-07-08 | 175.01 | 175.17 | 174.21 | 174.87 | 0.4M |
| 2025-07-07 | 174.75 | 175.16 | 173.41 | 174.22 | 0.7M |
| 2025-07-03 | 174.26 | 175.97 | 174.18 | 175.51 | 0.3M |
| 2025-07-02 | 170.96 | 173.30 | 170.89 | 173.21 | 0.9M |
| 2025-07-01 | 172.78 | 173.12 | 170.25 | 171.38 | 1.0M |
| 2025-06-30 | 173.32 | 173.83 | 172.26 | 173.27 | 1.8M |
| 2025-06-27 | 171.80 | 172.80 | 170.78 | 171.77 | 0.6M |
| 2025-06-26 | 171.01 | 171.82 | 170.17 | 171.61 | 1.1M |
| 2025-06-25 | 169.63 | 170.52 | 169.42 | 170.16 | 0.5M |
| 2025-06-24 | 167.31 | 168.90 | 167.31 | 168.61 | 0.7M |
| 2025-06-23 | 164.08 | 165.90 | 162.98 | 165.72 | 1.1M |
| 2025-06-20 | 166.01 | 166.37 | 163.59 | 164.11 | 0.8M |
| 2025-06-18 | 165.09 | 166.09 | 164.30 | 165.14 | 0.5M |
| 2025-06-17 | 165.16 | 166.17 | 164.55 | 164.89 | 0.8M |
| 2025-06-16 | 164.28 | 166.32 | 164.28 | 165.90 | 0.9M |
| 2025-06-13 | 163.80 | 165.05 | 162.80 | 163.28 | 0.7M |
| 2025-06-12 | 164.33 | 166.04 | 164.17 | 165.74 | 0.8M |
| 2025-06-11 | 165.34 | 166.02 | 163.72 | 164.49 | 0.7M |
| 2025-06-10 | 164.11 | 165.24 | 163.51 | 164.98 | 0.7M |
| 2025-06-09 | 164.13 | 165.21 | 163.93 | 164.15 | 0.6M |
| 2025-06-06 | 163.36 | 164.19 | 163.02 | 163.54 | 0.4M |
| 2025-06-05 | 162.86 | 164.22 | 161.13 | 161.81 | 0.9M |
| 2025-06-04 | 161.99 | 162.56 | 161.38 | 162.28 | 0.5M |
| 2025-06-03 | 159.87 | 161.78 | 159.61 | 161.70 | 0.5M |
| 2025-06-02 | 157.86 | 159.76 | 157.63 | 159.69 | 1.3M |
| 2025-05-30 | 158.56 | 158.72 | 155.68 | 158.25 | 1.3M |
| 2025-05-29 | 161.14 | 161.14 | 157.92 | 158.67 | 0.6M |
| 2025-05-28 | 159.24 | 159.86 | 158.11 | 158.24 | 0.4M |
| 2025-05-27 | 157.61 | 159.17 | 157.08 | 158.96 | 0.7M |
| 2025-05-23 | 154.14 | 156.14 | 154.02 | 155.14 | 0.8M |
| 2025-05-22 | 156.86 | 158.56 | 156.66 | 157.07 | 0.6M |
| 2025-05-21 | 157.90 | 160.36 | 156.02 | 156.70 | 1.2M |
| 2025-05-20 | 158.84 | 159.44 | 158.09 | 159.25 | 4.9M |
| 2025-05-19 | 157.73 | 160.19 | 157.70 | 159.86 | 0.5M |
| 2025-05-16 | 160.25 | 160.25 | 158.62 | 160.06 | 0.4M |
| 2025-05-15 | 159.08 | 160.70 | 158.58 | 159.73 | 0.5M |
| 2025-05-14 | 159.48 | 160.43 | 159.04 | 160.17 | 0.7M |
| 2025-05-13 | 155.94 | 159.14 | 155.66 | 158.67 | 0.6M |
| 2025-05-12 | 154.55 | 155.30 | 153.07 | 155.26 | 1.3M |
| 2025-05-09 | 149.31 | 149.57 | 147.48 | 148.32 | 0.6M |
| 2025-05-08 | 148.49 | 149.92 | 147.24 | 148.43 | 0.6M |
| 2025-05-07 | 146.03 | 147.50 | 144.44 | 146.76 | 0.5M |
| 2025-05-06 | 145.19 | 147.15 | 144.72 | 146.06 | 0.4M |
| 2025-05-05 | 146.93 | 148.41 | 146.64 | 147.29 | 0.6M |
| 2025-05-02 | 147.40 | 148.88 | 146.87 | 148.13 | 0.6M |
| 2025-05-01 | 146.79 | 148.04 | 145.58 | 145.77 | 0.5M |
| 2025-04-30 | 139.67 | 143.42 | 138.77 | 142.83 | 0.5M |
| 2025-04-29 | 141.32 | 143.39 | 141.32 | 142.85 | 0.5M |
| 2025-04-28 | 142.34 | 142.84 | 139.96 | 142.10 | 0.5M |
| 2025-04-25 | 140.10 | 142.71 | 139.82 | 142.33 | 0.5M |
| 2025-04-24 | 136.25 | 140.32 | 136.24 | 140.18 | 0.5M |
| 2025-04-23 | 136.24 | 137.76 | 134.56 | 135.01 | 0.8M |
| 2025-04-22 | 129.52 | 131.91 | 128.93 | 130.96 | 0.6M |
| 2025-04-21 | 129.19 | 129.51 | 126.02 | 127.81 | 0.6M |
| 2025-04-17 | 133.01 | 133.01 | 130.63 | 131.33 | 0.8M |
| 2025-04-16 | 133.19 | 134.58 | 129.80 | 132.13 | 0.8M |
| 2025-04-15 | 136.77 | 137.99 | 136.30 | 136.94 | 0.5M |
| 2025-04-14 | 140.00 | 140.17 | 135.27 | 136.66 | 0.8M |
| 2025-04-11 | 132.05 | 136.17 | 131.28 | 135.70 | 1.1M |
| 2025-04-10 | 134.80 | 135.62 | 128.55 | 132.85 | 1.7M |
| 2025-04-09 | 122.84 | 140.30 | 122.84 | 139.22 | 1.6M |
| 2025-04-08 | 130.08 | 131.66 | 120.43 | 122.57 | 1.6M |
| 2025-04-07 | 118.92 | 130.84 | 117.55 | 125.06 | 2.3M |
| 2025-04-04 | 128.55 | 129.54 | 124.25 | 124.50 | 3.2M |
| 2025-04-03 | 135.46 | 136.35 | 132.86 | 133.02 | 1.8M |
| 2025-04-02 | 139.80 | 144.11 | 139.64 | 142.86 | 0.6M |
| 2025-04-01 | 139.83 | 142.00 | 138.96 | 141.86 | 0.7M |
| 2025-03-31 | 138.02 | 140.76 | 136.41 | 140.44 | 1.4M |
| 2025-03-28 | 143.91 | 144.49 | 140.30 | 140.66 | 1.2M |
| 2025-03-27 | 145.16 | 147.15 | 144.10 | 144.67 | 0.5M |
| 2025-03-26 | 149.45 | 149.74 | 145.70 | 146.29 | 0.4M |
| 2025-03-25 | 149.49 | 150.27 | 149.32 | 150.11 | 0.4M |
| 2025-03-24 | 148.71 | 149.70 | 148.32 | 149.37 | 0.5M |
| 2025-03-21 | 143.90 | 146.41 | 143.46 | 146.23 | 0.5M |
| 2025-03-20 | 144.80 | 147.45 | 144.71 | 145.69 | 0.6M |
| 2025-03-19 | 145.19 | 147.92 | 144.32 | 146.21 | 0.6M |
| 2025-03-18 | 145.76 | 145.76 | 143.54 | 144.14 | 1.3M |
| 2025-03-17 | 146.00 | 147.89 | 145.36 | 146.78 | 0.7M |
| 2025-03-14 | 143.51 | 146.28 | 143.51 | 146.03 | 0.4M |
| 2025-03-13 | 144.41 | 144.41 | 141.10 | 141.64 | 0.6M |
| 2025-03-12 | 145.00 | 145.91 | 142.80 | 144.67 | 0.8M |
| 2025-03-11 | 141.92 | 144.56 | 140.60 | 142.16 | 2.3M |
| 2025-03-10 | 145.92 | 146.09 | 140.88 | 142.45 | 2.8M |
| 2025-03-07 | 147.07 | 149.56 | 145.00 | 149.09 | 1.0M |
| 2025-03-06 | 149.00 | 151.25 | 146.78 | 147.47 | 1.5M |
| 2025-03-05 | 150.36 | 152.73 | 148.41 | 152.25 | 1.1M |
| 2025-03-04 | 148.69 | 152.66 | 146.60 | 149.99 | 2.0M |
| 2025-03-03 | 155.69 | 155.85 | 148.77 | 149.91 | 1.0M |
| 2025-02-28 | 151.67 | 154.80 | 150.24 | 154.66 | 0.9M |
| 2025-02-27 | 159.25 | 159.36 | 152.18 | 152.18 | 1.0M |
| 2025-02-26 | 157.81 | 159.58 | 156.76 | 157.93 | 0.5M |
| 2025-02-25 | 158.56 | 158.81 | 155.36 | 156.50 | 0.9M |
| 2025-02-24 | 162.29 | 162.63 | 158.80 | 159.14 | 0.7M |
| 2025-02-21 | 166.09 | 166.26 | 161.42 | 161.55 | 0.6M |
| 2025-02-20 | 166.42 | 166.56 | 164.10 | 165.89 | 0.5M |
| 2025-02-19 | 166.75 | 167.30 | 165.30 | 166.66 | 0.5M |
| 2025-02-18 | 166.80 | 167.13 | 165.64 | 166.79 | 0.5M |
| 2025-02-14 | 164.79 | 166.03 | 164.56 | 165.87 | 0.4M |
| 2025-02-13 | 162.78 | 165.10 | 162.71 | 165.00 | 0.5M |
| 2025-02-12 | 160.42 | 162.61 | 160.30 | 162.44 | 0.6M |
| 2025-02-11 | 161.75 | 163.39 | 161.75 | 162.63 | 0.5M |
| 2025-02-10 | 161.71 | 163.11 | 161.71 | 162.66 | 0.4M |
| 2025-02-07 | 162.79 | 163.42 | 159.99 | 160.40 | 0.7M |
| 2025-02-06 | 161.18 | 162.16 | 160.78 | 161.94 | 0.6M |
| 2025-02-05 | 159.43 | 161.26 | 158.94 | 161.22 | 1.1M |
| 2025-02-04 | 158.11 | 160.16 | 158.11 | 159.87 | 0.8M |
| 2025-02-03 | 156.03 | 158.64 | 155.30 | 157.56 | 0.8M |
| 2025-01-31 | 162.14 | 163.14 | 159.19 | 159.67 | 0.7M |
| 2025-01-30 | 159.90 | 161.26 | 158.50 | 160.40 | 0.7M |
| 2025-01-29 | 161.41 | 161.41 | 158.75 | 160.47 | 0.4M |
| 2025-01-28 | 158.36 | 162.27 | 156.70 | 161.86 | 1.2M |
| 2025-01-27 | 157.22 | 159.44 | 155.58 | 157.13 | 1.2M |
| 2025-01-24 | 166.83 | 166.83 | 164.17 | 164.69 | 0.7M |
| 2025-01-23 | 164.78 | 166.22 | 164.50 | 166.22 | 0.7M |
| 2025-01-22 | 164.36 | 166.21 | 164.25 | 165.86 | 1.1M |
| 2025-01-21 | 161.90 | 162.80 | 160.37 | 162.37 | 1.1M |
| 2025-01-17 | 161.95 | 161.95 | 160.32 | 161.29 | 0.3M |
| 2025-01-16 | 161.44 | 161.44 | 158.63 | 158.73 | 0.6M |
| 2025-01-15 | 158.88 | 160.63 | 158.55 | 160.16 | 0.4M |
| 2025-01-14 | 157.68 | 158.10 | 155.43 | 156.60 | 0.6M |
| 2025-01-13 | 155.28 | 156.67 | 154.57 | 156.56 | 0.7M |
| 2025-01-10 | 159.50 | 159.50 | 156.65 | 157.85 | 1.3M |
| 2025-01-08 | 161.45 | 161.66 | 159.41 | 161.04 | 0.5M |
| 2025-01-07 | 165.66 | 165.66 | 160.58 | 161.10 | 1.2M |
| 2025-01-06 | 164.54 | 166.35 | 164.20 | 164.87 | 0.6M |
| 2025-01-03 | 160.33 | 162.46 | 160.33 | 162.37 | 0.8M |
| 2025-01-02 | 160.69 | 161.44 | 157.87 | 159.55 | 1.9M |