| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
203.15 |
203.15 |
202.78 |
202.78 |
11.0K |
| 09:31 |
203.03 |
203.05 |
203.03 |
203.05 |
0.9K |
| 09:32 |
202.90 |
203.04 |
202.90 |
203.04 |
0.8K |
| 09:33 |
203.09 |
203.09 |
203.02 |
203.02 |
0.5K |
| 09:34 |
202.98 |
202.98 |
202.76 |
202.76 |
0.6K |
| 09:35 |
202.71 |
202.71 |
202.71 |
202.71 |
0.4K |
| 09:36 |
202.66 |
202.66 |
202.66 |
202.66 |
0.7K |
| 09:37 |
202.96 |
202.96 |
202.89 |
202.89 |
1.2K |
| 09:39 |
203.00 |
203.00 |
202.93 |
202.93 |
0.3K |
| 09:40 |
202.99 |
202.99 |
202.99 |
202.99 |
0.3K |
| 09:41 |
202.99 |
202.99 |
202.95 |
202.95 |
1.2K |
| 09:42 |
202.97 |
203.00 |
202.97 |
203.00 |
1.3K |
| 09:43 |
203.10 |
203.10 |
203.10 |
203.10 |
1.7K |
| 09:44 |
202.83 |
202.83 |
202.83 |
202.83 |
0.7K |
| 09:45 |
202.84 |
202.84 |
202.84 |
202.84 |
0.2K |
| 09:46 |
202.88 |
202.88 |
202.79 |
202.79 |
2.3K |
| 09:48 |
202.94 |
202.94 |
202.94 |
202.94 |
0.6K |
| 09:49 |
203.20 |
203.20 |
203.10 |
203.10 |
1.0K |
| 09:50 |
203.07 |
203.07 |
203.07 |
203.07 |
0.8K |
| 09:51 |
202.92 |
202.92 |
202.87 |
202.87 |
2.2K |
| 09:53 |
202.84 |
202.84 |
202.84 |
202.84 |
0.4K |
| 09:55 |
202.96 |
202.97 |
202.88 |
202.88 |
1.5K |
| 09:56 |
202.82 |
202.83 |
202.81 |
202.83 |
2.5K |
| 09:57 |
202.77 |
202.83 |
202.77 |
202.79 |
2.2K |
| 09:59 |
202.66 |
202.73 |
202.66 |
202.73 |
0.8K |
| 10:00 |
202.62 |
202.62 |
202.55 |
202.55 |
3.1K |
| 10:01 |
202.32 |
202.32 |
202.32 |
202.32 |
0.8K |
| 10:02 |
202.42 |
202.42 |
202.42 |
202.42 |
0.2K |
| 10:03 |
202.47 |
202.47 |
202.47 |
202.47 |
0.9K |
| 10:04 |
202.48 |
202.48 |
202.46 |
202.46 |
0.3K |
| 10:05 |
202.48 |
202.52 |
202.47 |
202.52 |
1.5K |
| 10:07 |
202.67 |
202.67 |
202.67 |
202.67 |
0.9K |
| 10:09 |
202.60 |
202.60 |
202.60 |
202.60 |
5.1K |
| 10:10 |
202.69 |
202.69 |
202.57 |
202.57 |
4.0K |
| 10:11 |
202.71 |
202.71 |
202.69 |
202.69 |
1.4K |
| 10:13 |
202.62 |
202.68 |
202.62 |
202.63 |
1.9K |
| 10:14 |
202.61 |
202.64 |
202.61 |
202.64 |
1.6K |
| 10:16 |
202.68 |
202.68 |
202.68 |
202.68 |
0.3K |
| 10:17 |
202.70 |
202.70 |
202.63 |
202.63 |
1.4K |
| 10:18 |
202.67 |
202.67 |
202.67 |
202.67 |
0.9K |
| 10:20 |
202.53 |
202.53 |
202.51 |
202.51 |
0.3K |
| 10:21 |
202.50 |
202.50 |
202.47 |
202.47 |
0.4K |
| 10:22 |
202.34 |
202.34 |
202.34 |
202.34 |
0.7K |
| 10:23 |
202.16 |
202.16 |
202.16 |
202.16 |
1.9K |
| 10:24 |
202.29 |
202.29 |
202.29 |
202.29 |
0.5K |
| 10:25 |
202.23 |
202.30 |
202.23 |
202.30 |
1.3K |
| 10:26 |
202.30 |
202.30 |
202.26 |
202.26 |
1.2K |
| 10:27 |
202.24 |
202.29 |
202.24 |
202.29 |
1.2K |
| 10:28 |
202.31 |
202.31 |
202.29 |
202.29 |
2.0K |
| 10:29 |
202.23 |
202.30 |
202.23 |
202.30 |
5.9K |
| 10:30 |
202.26 |
202.26 |
202.23 |
202.23 |
1.0K |
| 10:31 |
202.17 |
202.24 |
202.17 |
202.24 |
2.5K |
| 10:32 |
202.27 |
202.33 |
202.25 |
202.28 |
8.7K |
| 10:33 |
202.40 |
202.40 |
202.30 |
202.30 |
1.5K |
| 10:34 |
202.29 |
202.32 |
202.22 |
202.23 |
2.4K |
| 10:35 |
202.29 |
202.29 |
202.29 |
202.29 |
0.9K |
| 10:36 |
202.27 |
202.27 |
202.27 |
202.27 |
0.4K |
| 10:37 |
202.34 |
202.34 |
202.34 |
202.34 |
0.5K |
| 10:38 |
202.33 |
202.49 |
202.33 |
202.49 |
0.7K |
| 10:39 |
202.55 |
202.60 |
202.55 |
202.60 |
3.1K |
| 10:40 |
202.59 |
202.64 |
202.59 |
202.61 |
2.0K |
| 10:41 |
202.62 |
202.62 |
202.61 |
202.61 |
1.9K |
| 10:42 |
202.55 |
202.55 |
202.41 |
202.42 |
3.5K |
| 10:44 |
202.63 |
202.63 |
202.63 |
202.63 |
0.1K |
| 10:45 |
202.65 |
202.73 |
202.65 |
202.65 |
1.4K |
| 10:46 |
202.62 |
202.66 |
202.62 |
202.66 |
0.7K |
| 10:47 |
202.66 |
202.66 |
202.66 |
202.66 |
0.6K |
| 10:48 |
202.74 |
202.74 |
202.74 |
202.74 |
0.3K |
| 10:49 |
202.64 |
202.64 |
202.64 |
202.64 |
0.6K |
| 10:50 |
202.75 |
202.80 |
202.67 |
202.80 |
1.2K |
| 10:51 |
202.86 |
202.86 |
202.86 |
202.86 |
0.1K |
| 10:52 |
202.83 |
202.92 |
202.79 |
202.79 |
2.0K |
| 10:53 |
202.85 |
202.85 |
202.80 |
202.80 |
0.5K |
| 10:54 |
202.84 |
202.84 |
202.82 |
202.82 |
0.9K |
| 10:55 |
202.86 |
202.86 |
202.86 |
202.86 |
0.8K |
| 10:56 |
202.85 |
202.89 |
202.85 |
202.89 |
0.5K |
| 10:57 |
202.90 |
202.91 |
202.90 |
202.90 |
1.9K |
| 11:00 |
203.01 |
203.02 |
203.01 |
203.02 |
1.4K |
| 11:01 |
203.01 |
203.01 |
203.01 |
203.01 |
0.9K |
| 11:02 |
202.99 |
202.99 |
202.96 |
202.96 |
0.8K |
| 11:03 |
203.01 |
203.01 |
202.84 |
202.84 |
1.0K |
| 11:04 |
202.86 |
202.86 |
202.85 |
202.86 |
3.5K |
| 11:07 |
202.87 |
202.87 |
202.85 |
202.85 |
0.4K |
| 11:08 |
202.86 |
202.86 |
202.86 |
202.86 |
0.9K |
| 11:09 |
202.88 |
202.88 |
202.88 |
202.88 |
0.3K |
| 11:10 |
203.01 |
203.02 |
203.01 |
203.02 |
0.8K |
| 11:11 |
203.04 |
203.06 |
203.04 |
203.06 |
0.5K |
| 11:12 |
203.02 |
203.06 |
203.02 |
203.06 |
5.7K |
| 11:13 |
202.94 |
202.94 |
202.94 |
202.94 |
0.7K |
| 11:14 |
202.94 |
202.94 |
202.94 |
202.94 |
0.6K |
| 11:15 |
202.94 |
202.94 |
202.94 |
202.94 |
0.5K |
| 11:16 |
202.97 |
202.97 |
202.97 |
202.97 |
0.3K |
| 11:17 |
202.92 |
202.92 |
202.92 |
202.92 |
0.7K |
| 11:18 |
202.94 |
202.94 |
202.85 |
202.85 |
0.8K |
| 11:20 |
202.84 |
202.89 |
202.84 |
202.89 |
0.3K |
| 11:21 |
202.88 |
202.90 |
202.85 |
202.90 |
6.8K |
| 11:22 |
202.89 |
202.89 |
202.89 |
202.89 |
1.9K |
| 11:23 |
203.01 |
203.01 |
203.01 |
203.01 |
0.9K |
| 11:24 |
202.94 |
202.94 |
202.94 |
202.94 |
0.5K |
| 11:25 |
202.92 |
202.95 |
202.92 |
202.95 |
1.5K |
| 11:26 |
202.91 |
202.91 |
202.91 |
202.91 |
0.4K |
| 11:27 |
202.94 |
202.94 |
202.89 |
202.89 |
1.3K |
| 11:28 |
202.87 |
202.87 |
202.87 |
202.87 |
1.1K |
| 11:29 |
202.90 |
202.90 |
202.90 |
202.90 |
0.1K |
| 11:30 |
202.92 |
202.93 |
202.90 |
202.93 |
0.9K |
| 11:31 |
202.88 |
202.88 |
202.88 |
202.88 |
0.5K |
| 11:32 |
202.90 |
203.05 |
202.90 |
203.05 |
2.9K |
| 11:34 |
202.98 |
202.98 |
202.98 |
202.98 |
0.8K |
| 11:35 |
203.05 |
203.05 |
203.05 |
203.05 |
0.3K |
| 11:36 |
203.04 |
203.06 |
203.01 |
203.01 |
1.2K |
| 11:37 |
203.05 |
203.05 |
203.05 |
203.05 |
0.3K |
| 11:38 |
203.03 |
203.03 |
203.03 |
203.03 |
0.7K |
| 11:39 |
202.99 |
202.99 |
202.99 |
202.99 |
1.0K |
| 11:40 |
202.98 |
202.98 |
202.95 |
202.95 |
0.6K |
| 11:42 |
202.91 |
202.91 |
202.88 |
202.89 |
1.1K |
| 11:43 |
202.87 |
202.87 |
202.82 |
202.82 |
1.2K |
| 11:44 |
202.84 |
202.87 |
202.84 |
202.87 |
1.0K |
| 11:45 |
202.88 |
202.95 |
202.88 |
202.95 |
1.2K |
| 11:46 |
202.93 |
202.93 |
202.92 |
202.92 |
0.3K |
| 11:47 |
202.94 |
202.94 |
202.86 |
202.86 |
0.6K |
| 11:48 |
202.90 |
202.90 |
202.90 |
202.90 |
0.6K |
| 11:51 |
202.92 |
202.92 |
202.92 |
202.92 |
1.0K |
| 11:53 |
202.85 |
202.86 |
202.85 |
202.86 |
0.7K |
| 11:54 |
202.80 |
202.80 |
202.80 |
202.80 |
0.9K |
| 11:56 |
202.73 |
202.73 |
202.73 |
202.73 |
0.3K |
| 11:57 |
202.72 |
202.72 |
202.72 |
202.72 |
0.3K |
| 11:58 |
202.77 |
202.77 |
202.74 |
202.74 |
1.5K |
| 11:59 |
202.83 |
202.83 |
202.83 |
202.83 |
0.4K |
| 12:00 |
202.77 |
202.78 |
202.77 |
202.78 |
0.3K |
| 12:01 |
202.76 |
202.76 |
202.76 |
202.76 |
2.4K |
| 12:02 |
202.70 |
202.77 |
202.70 |
202.74 |
1.5K |
| 12:03 |
202.80 |
202.80 |
202.80 |
202.80 |
1.4K |
| 12:04 |
203.00 |
203.06 |
203.00 |
203.06 |
4.4K |
| 12:05 |
202.98 |
202.98 |
202.93 |
202.93 |
1.0K |
| 12:06 |
202.99 |
202.99 |
202.99 |
202.99 |
0.7K |
| 12:08 |
203.05 |
203.05 |
203.04 |
203.04 |
0.7K |
| 12:10 |
203.03 |
203.03 |
202.99 |
202.99 |
0.7K |
| 12:11 |
203.00 |
203.08 |
203.00 |
203.08 |
1.4K |
| 12:12 |
203.01 |
203.07 |
203.00 |
203.07 |
20.7K |
| 12:14 |
202.90 |
202.90 |
202.82 |
202.82 |
1.9K |
| 12:15 |
202.86 |
202.86 |
202.86 |
202.86 |
1.6K |
| 12:16 |
202.87 |
202.87 |
202.83 |
202.83 |
2.3K |
| 12:17 |
202.94 |
202.94 |
202.94 |
202.94 |
0.3K |
| 12:18 |
202.83 |
202.83 |
202.83 |
202.83 |
0.9K |
| 12:21 |
202.93 |
202.93 |
202.93 |
202.93 |
0.6K |
| 12:22 |
202.93 |
202.94 |
202.93 |
202.94 |
0.9K |
| 12:23 |
202.83 |
202.83 |
202.83 |
202.83 |
0.8K |
| 12:24 |
202.93 |
202.93 |
202.92 |
202.92 |
0.7K |
| 12:25 |
202.99 |
202.99 |
202.99 |
202.99 |
0.8K |
| 12:26 |
203.10 |
203.17 |
203.10 |
203.17 |
1.6K |
| 12:27 |
203.22 |
203.23 |
203.22 |
203.23 |
1.6K |
| 12:28 |
203.22 |
203.28 |
203.22 |
203.28 |
0.7K |
| 12:29 |
203.29 |
203.30 |
203.24 |
203.24 |
2.3K |
| 12:30 |
203.21 |
203.23 |
203.15 |
203.23 |
1.2K |
| 12:31 |
203.20 |
203.20 |
203.20 |
203.20 |
2.0K |
| 12:32 |
203.09 |
203.09 |
203.09 |
203.09 |
2.6K |
| 12:33 |
203.20 |
203.20 |
203.20 |
203.20 |
0.4K |
| 12:35 |
203.14 |
203.16 |
203.14 |
203.16 |
0.4K |
| 12:36 |
203.22 |
203.22 |
203.22 |
203.22 |
1.7K |
| 12:41 |
203.26 |
203.26 |
203.26 |
203.26 |
0.7K |
| 12:42 |
203.29 |
203.30 |
203.25 |
203.30 |
2.2K |
| 12:44 |
203.38 |
203.47 |
203.38 |
203.40 |
1.4K |
| 12:45 |
203.49 |
203.49 |
203.49 |
203.49 |
1.3K |
| 12:47 |
203.53 |
203.58 |
203.53 |
203.58 |
2.0K |
| 12:48 |
203.64 |
203.64 |
203.64 |
203.64 |
12.1K |
| 12:49 |
203.64 |
203.64 |
203.60 |
203.60 |
6.4K |
| 12:51 |
203.54 |
203.60 |
203.54 |
203.60 |
1.0K |
| 12:52 |
203.57 |
203.59 |
203.51 |
203.51 |
3.5K |
| 12:55 |
203.53 |
203.53 |
203.53 |
203.53 |
0.2K |
| 12:56 |
203.52 |
203.57 |
203.52 |
203.57 |
0.8K |
| 12:57 |
203.65 |
203.65 |
203.65 |
203.65 |
0.5K |
| 12:58 |
203.84 |
203.88 |
203.84 |
203.88 |
0.9K |
| 12:59 |
203.86 |
203.86 |
203.86 |
203.86 |
1.7K |
| 13:01 |
203.70 |
203.71 |
203.70 |
203.71 |
1.8K |
| 13:02 |
203.69 |
203.69 |
203.67 |
203.67 |
0.7K |
| 13:03 |
203.68 |
203.68 |
203.68 |
203.68 |
1.4K |
| 13:05 |
203.79 |
203.82 |
203.79 |
203.82 |
6.7K |
| 13:06 |
203.86 |
203.91 |
203.86 |
203.91 |
4.8K |
| 13:07 |
203.92 |
203.92 |
203.86 |
203.86 |
2.3K |
| 13:10 |
203.77 |
203.77 |
203.64 |
203.69 |
1.1K |
| 13:11 |
203.70 |
203.72 |
203.69 |
203.71 |
1.4K |
| 13:12 |
203.66 |
203.68 |
203.64 |
203.64 |
2.5K |
| 13:15 |
203.54 |
203.54 |
203.54 |
203.54 |
0.1K |
| 13:16 |
203.63 |
203.63 |
203.59 |
203.59 |
0.4K |
| 13:17 |
203.63 |
203.63 |
203.63 |
203.63 |
0.3K |
| 13:18 |
203.66 |
203.70 |
203.66 |
203.70 |
1.1K |
| 13:19 |
203.64 |
203.64 |
203.64 |
203.64 |
0.6K |
| 13:21 |
203.65 |
203.73 |
203.65 |
203.68 |
1.3K |
| 13:22 |
203.67 |
203.68 |
203.66 |
203.68 |
1.0K |
| 13:23 |
203.67 |
203.67 |
203.64 |
203.64 |
1.2K |
| 13:26 |
203.72 |
203.72 |
203.71 |
203.71 |
15.6K |
| 13:27 |
203.71 |
203.71 |
203.71 |
203.71 |
0.2K |
| 13:28 |
203.78 |
203.78 |
203.78 |
203.78 |
1.1K |
| 13:30 |
203.60 |
203.60 |
203.60 |
203.60 |
0.4K |
| 13:31 |
203.63 |
203.63 |
203.63 |
203.63 |
0.7K |
| 13:32 |
203.63 |
203.68 |
203.63 |
203.68 |
0.6K |
| 13:33 |
203.67 |
203.67 |
203.67 |
203.67 |
0.5K |
| 13:34 |
203.63 |
203.65 |
203.63 |
203.63 |
2.0K |
| 13:35 |
203.62 |
203.62 |
203.62 |
203.62 |
0.6K |
| 13:36 |
203.59 |
203.59 |
203.59 |
203.59 |
1.0K |
| 13:37 |
203.60 |
203.63 |
203.60 |
203.63 |
1.0K |
| 13:38 |
203.61 |
203.64 |
203.61 |
203.64 |
1.9K |
| 13:39 |
203.55 |
203.62 |
203.54 |
203.62 |
1.3K |
| 13:40 |
203.59 |
203.59 |
203.56 |
203.57 |
0.6K |
| 13:41 |
203.54 |
203.56 |
203.54 |
203.56 |
1.8K |
| 13:42 |
203.67 |
203.70 |
203.67 |
203.70 |
4.2K |
| 13:43 |
203.69 |
203.70 |
203.69 |
203.70 |
0.2K |
| 13:44 |
203.68 |
203.69 |
203.68 |
203.69 |
1.9K |
| 13:45 |
203.65 |
203.66 |
203.65 |
203.66 |
0.8K |
| 13:46 |
203.62 |
203.62 |
203.61 |
203.61 |
0.5K |
| 13:47 |
203.63 |
203.67 |
203.63 |
203.67 |
1.3K |
| 13:49 |
203.54 |
203.54 |
203.54 |
203.54 |
0.7K |
| 13:50 |
203.58 |
203.59 |
203.58 |
203.58 |
1.7K |
| 13:52 |
203.56 |
203.56 |
203.56 |
203.56 |
0.1K |
| 13:53 |
203.57 |
203.59 |
203.57 |
203.59 |
0.8K |
| 13:54 |
203.58 |
203.58 |
203.58 |
203.58 |
0.3K |
| 13:55 |
203.58 |
203.58 |
203.58 |
203.58 |
0.2K |
| 13:56 |
203.59 |
203.59 |
203.53 |
203.53 |
1.1K |
| 13:57 |
203.56 |
203.56 |
203.56 |
203.56 |
0.5K |
| 13:58 |
203.59 |
203.59 |
203.57 |
203.57 |
0.4K |
| 13:59 |
203.58 |
203.61 |
203.58 |
203.61 |
0.8K |
| 14:00 |
203.62 |
203.62 |
203.62 |
203.62 |
1.3K |
| 14:01 |
203.62 |
203.62 |
203.62 |
203.62 |
0.9K |
| 14:02 |
203.66 |
203.67 |
203.66 |
203.67 |
0.7K |
| 14:03 |
203.71 |
203.71 |
203.70 |
203.71 |
2.2K |
| 14:04 |
203.67 |
203.67 |
203.67 |
203.67 |
0.7K |
| 14:05 |
203.63 |
203.66 |
203.61 |
203.61 |
3.1K |
| 14:06 |
203.60 |
203.63 |
203.60 |
203.63 |
0.8K |
| 14:07 |
203.58 |
203.58 |
203.56 |
203.56 |
1.1K |
| 14:08 |
203.54 |
203.56 |
203.52 |
203.52 |
1.8K |
| 14:09 |
203.53 |
203.53 |
203.53 |
203.53 |
0.8K |
| 14:10 |
203.58 |
203.61 |
203.58 |
203.61 |
2.0K |
| 14:12 |
203.62 |
203.62 |
203.62 |
203.62 |
0.4K |
| 14:13 |
203.64 |
203.64 |
203.64 |
203.64 |
0.3K |
| 14:14 |
203.65 |
203.65 |
203.65 |
203.65 |
0.6K |
| 14:16 |
203.65 |
203.65 |
203.65 |
203.65 |
0.3K |
| 14:17 |
203.70 |
203.70 |
203.70 |
203.70 |
0.8K |
| 14:18 |
203.70 |
203.70 |
203.70 |
203.70 |
1.7K |
| 14:19 |
203.67 |
203.67 |
203.67 |
203.67 |
0.7K |
| 14:20 |
203.58 |
203.58 |
203.58 |
203.58 |
0.2K |
| 14:21 |
203.60 |
203.63 |
203.60 |
203.63 |
0.8K |
| 14:22 |
203.61 |
203.63 |
203.61 |
203.63 |
0.9K |
| 14:23 |
203.65 |
203.65 |
203.65 |
203.65 |
0.7K |
| 14:24 |
203.67 |
203.67 |
203.67 |
203.67 |
2.5K |
| 14:25 |
203.73 |
203.73 |
203.68 |
203.68 |
0.7K |
| 14:26 |
203.71 |
203.71 |
203.71 |
203.71 |
0.3K |
| 14:27 |
203.64 |
203.68 |
203.60 |
203.68 |
2.0K |
| 14:28 |
203.65 |
203.65 |
203.65 |
203.65 |
0.3K |
| 14:29 |
203.66 |
203.66 |
203.65 |
203.65 |
0.7K |
| 14:30 |
203.68 |
203.68 |
203.68 |
203.68 |
0.6K |
| 14:31 |
203.66 |
203.66 |
203.66 |
203.66 |
0.8K |
| 14:32 |
203.74 |
203.74 |
203.74 |
203.74 |
0.8K |
| 14:33 |
203.71 |
203.73 |
203.71 |
203.73 |
1.1K |
| 14:34 |
203.66 |
203.71 |
203.66 |
203.71 |
5.3K |
| 14:35 |
203.71 |
203.71 |
203.70 |
203.70 |
1.4K |
| 14:37 |
203.67 |
203.71 |
203.67 |
203.71 |
1.1K |
| 14:38 |
203.69 |
203.71 |
203.68 |
203.68 |
1.8K |
| 14:39 |
203.67 |
203.67 |
203.67 |
203.67 |
1.3K |
| 14:41 |
203.57 |
203.57 |
203.57 |
203.57 |
0.4K |
| 14:42 |
203.59 |
203.66 |
203.59 |
203.66 |
1.4K |
| 14:43 |
203.66 |
203.66 |
203.60 |
203.60 |
6.7K |
| 14:44 |
203.65 |
203.70 |
203.65 |
203.70 |
2.1K |
| 14:46 |
203.70 |
203.72 |
203.70 |
203.72 |
0.8K |
| 14:47 |
203.78 |
203.78 |
203.78 |
203.78 |
1.1K |
| 14:48 |
203.75 |
203.75 |
203.75 |
203.75 |
0.5K |
| 14:49 |
203.72 |
203.72 |
203.72 |
203.72 |
0.4K |
| 14:50 |
203.76 |
203.76 |
203.75 |
203.75 |
0.5K |
| 14:51 |
203.77 |
203.77 |
203.77 |
203.77 |
0.8K |
| 14:52 |
203.75 |
203.77 |
203.74 |
203.77 |
0.8K |
| 14:53 |
203.81 |
203.82 |
203.81 |
203.82 |
3.2K |
| 14:55 |
203.81 |
203.85 |
203.81 |
203.85 |
10.8K |
| 14:56 |
203.85 |
203.93 |
203.85 |
203.93 |
1.2K |
| 14:57 |
203.94 |
203.95 |
203.94 |
203.95 |
1.0K |
| 14:58 |
203.91 |
203.91 |
203.89 |
203.89 |
2.2K |
| 14:59 |
203.88 |
203.88 |
203.83 |
203.83 |
2.2K |
| 15:01 |
203.84 |
203.87 |
203.84 |
203.87 |
1.5K |
| 15:02 |
203.91 |
203.91 |
203.91 |
203.91 |
3.1K |
| 15:03 |
203.95 |
203.95 |
203.86 |
203.90 |
1.4K |
| 15:04 |
203.91 |
203.91 |
203.91 |
203.90 |
1.0K |
| 15:05 |
203.86 |
203.86 |
203.86 |
203.86 |
0.4K |
| 15:06 |
203.86 |
203.92 |
203.86 |
203.92 |
3.1K |
| 15:07 |
203.97 |
204.00 |
203.97 |
203.98 |
23.4K |
| 15:08 |
204.00 |
204.11 |
204.00 |
204.09 |
29.2K |
| 15:09 |
204.09 |
204.14 |
204.09 |
204.13 |
28.6K |
| 15:10 |
204.13 |
204.20 |
204.13 |
204.20 |
1.1K |
| 15:11 |
204.21 |
204.23 |
204.20 |
204.20 |
127.3K |
| 15:12 |
204.26 |
204.32 |
204.26 |
204.32 |
2.0K |
| 15:13 |
204.30 |
204.35 |
204.29 |
204.29 |
26.3K |
| 15:14 |
204.30 |
204.31 |
204.30 |
204.31 |
1.2K |
| 15:15 |
204.31 |
204.31 |
204.22 |
204.22 |
2.4K |
| 15:16 |
204.22 |
204.22 |
204.22 |
204.22 |
0.6K |
| 15:17 |
204.26 |
204.26 |
204.25 |
204.25 |
0.7K |
| 15:18 |
204.25 |
204.29 |
204.25 |
204.29 |
2.2K |
| 15:19 |
204.34 |
204.38 |
204.34 |
204.38 |
1.5K |
| 15:20 |
204.35 |
204.36 |
204.35 |
204.36 |
0.8K |
| 15:21 |
204.40 |
204.41 |
204.37 |
204.38 |
1.3K |
| 15:22 |
204.38 |
204.38 |
204.38 |
204.38 |
1.0K |
| 15:24 |
204.37 |
204.45 |
204.37 |
204.45 |
3.3K |
| 15:25 |
204.42 |
204.43 |
204.42 |
204.43 |
1.8K |
| 15:27 |
204.41 |
204.41 |
204.41 |
204.41 |
0.8K |
| 15:28 |
204.37 |
204.40 |
204.37 |
204.40 |
1.9K |
| 15:29 |
204.44 |
204.44 |
204.43 |
204.43 |
2.5K |
| 15:30 |
204.43 |
204.45 |
204.39 |
204.44 |
5.9K |
| 15:31 |
204.42 |
204.49 |
204.42 |
204.45 |
0.9K |
| 15:32 |
204.45 |
204.48 |
204.45 |
204.48 |
1.2K |
| 15:33 |
204.43 |
204.43 |
204.43 |
204.43 |
1.2K |
| 15:34 |
204.41 |
204.41 |
204.41 |
204.41 |
0.4K |
| 15:35 |
204.39 |
204.39 |
204.39 |
204.39 |
0.2K |
| 15:36 |
204.39 |
204.40 |
204.39 |
204.40 |
0.4K |
| 15:37 |
204.41 |
204.43 |
204.41 |
204.42 |
2.2K |
| 15:38 |
204.47 |
204.47 |
204.45 |
204.45 |
1.1K |
| 15:39 |
204.45 |
204.45 |
204.42 |
204.42 |
2.0K |
| 15:40 |
204.45 |
204.46 |
204.41 |
204.41 |
2.6K |
| 15:41 |
204.35 |
204.35 |
204.29 |
204.29 |
2.9K |
| 15:42 |
204.30 |
204.30 |
204.28 |
204.30 |
13.1K |
| 15:43 |
204.29 |
204.29 |
204.29 |
204.29 |
18.4K |
| 15:44 |
204.34 |
204.34 |
204.34 |
204.34 |
3.6K |
| 15:45 |
204.37 |
204.37 |
204.37 |
204.37 |
1.1K |
| 15:46 |
204.31 |
204.31 |
204.31 |
204.31 |
0.2K |
| 15:47 |
204.33 |
204.33 |
204.31 |
204.31 |
1.5K |
| 15:48 |
204.43 |
204.43 |
204.43 |
204.43 |
0.6K |
| 15:49 |
204.47 |
204.47 |
204.47 |
204.47 |
0.2K |
| 15:50 |
204.54 |
204.55 |
204.45 |
204.49 |
5.5K |
| 15:51 |
204.51 |
204.51 |
204.51 |
204.51 |
0.9K |
| 15:52 |
204.49 |
204.49 |
204.44 |
204.44 |
0.7K |
| 15:53 |
204.51 |
204.51 |
204.51 |
204.51 |
0.7K |
| 15:54 |
204.38 |
204.41 |
204.37 |
204.39 |
3.6K |
| 15:55 |
204.36 |
204.36 |
204.36 |
204.36 |
2.1K |
| 15:56 |
204.46 |
204.47 |
204.46 |
204.47 |
1.6K |
| 15:57 |
204.43 |
204.43 |
204.43 |
204.43 |
1.5K |
| 15:58 |
204.44 |
204.44 |
204.39 |
204.39 |
1.0K |
| 15:59 |
204.37 |
204.37 |
204.26 |
204.29 |
5.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
205.32 |
207.22 |
204.54 |
205.70 |
0.8M |
| 2025-09-25 |
202.86 |
204.12 |
201.48 |
203.11 |
0.6M |
| 2025-09-24 |
206.37 |
207.17 |
203.56 |
203.67 |
0.5M |
| 2025-09-23 |
204.92 |
206.96 |
204.60 |
206.16 |
1.1M |
| 2025-09-22 |
203.05 |
204.55 |
202.16 |
204.29 |
0.8M |
| 2025-09-19 |
204.03 |
204.15 |
201.61 |
203.40 |
0.7M |
| 2025-09-18 |
200.87 |
203.27 |
199.69 |
202.97 |
0.8M |
| 2025-09-17 |
201.91 |
202.34 |
199.00 |
200.52 |
1.9M |
| 2025-09-16 |
201.74 |
203.11 |
200.85 |
201.89 |
11.7M |
| 2025-09-15 |
199.90 |
202.11 |
199.42 |
201.82 |
0.4M |
| 2025-09-12 |
200.05 |
200.73 |
199.30 |
199.42 |
0.3M |
| 2025-09-11 |
199.52 |
201.61 |
198.98 |
200.07 |
0.7M |
| 2025-09-10 |
196.27 |
199.00 |
196.22 |
198.90 |
1.1M |
| 2025-09-09 |
197.26 |
197.26 |
194.63 |
196.23 |
0.3M |
| 2025-09-08 |
198.12 |
199.16 |
197.19 |
197.65 |
0.5M |
| 2025-09-05 |
198.93 |
199.58 |
194.59 |
198.13 |
0.6M |
| 2025-09-04 |
197.66 |
198.74 |
196.42 |
198.52 |
0.4M |
| 2025-09-03 |
198.52 |
198.88 |
196.17 |
196.94 |
0.4M |
| 2025-09-02 |
197.14 |
198.65 |
195.44 |
198.50 |
0.5M |
| 2025-08-29 |
200.63 |
200.63 |
197.46 |
198.42 |
0.4M |
| 2025-08-28 |
199.64 |
200.34 |
198.77 |
200.16 |
0.5M |
| 2025-08-27 |
200.31 |
200.75 |
198.87 |
199.24 |
1.0M |
| 2025-08-26 |
196.16 |
200.13 |
196.14 |
199.98 |
0.5M |
| 2025-08-25 |
196.15 |
197.85 |
195.34 |
195.36 |
0.5M |
| 2025-08-22 |
195.83 |
197.69 |
195.66 |
195.81 |
0.5M |
| 2025-08-21 |
194.35 |
196.09 |
194.12 |
194.96 |
0.3M |
| 2025-08-20 |
192.86 |
194.94 |
191.82 |
194.31 |
0.4M |
| 2025-08-19 |
195.93 |
195.93 |
192.68 |
193.24 |
0.6M |
| 2025-08-18 |
195.08 |
196.32 |
194.78 |
195.93 |
0.6M |
| 2025-08-15 |
196.12 |
196.12 |
193.83 |
195.08 |
0.4M |
| 2025-08-14 |
196.65 |
197.85 |
195.73 |
195.99 |
0.7M |
| 2025-08-13 |
199.49 |
199.49 |
193.87 |
196.81 |
0.9M |
| 2025-08-12 |
197.07 |
198.28 |
196.01 |
198.24 |
0.4M |
| 2025-08-11 |
196.71 |
197.13 |
194.73 |
196.26 |
0.6M |
| 2025-08-08 |
197.95 |
198.77 |
195.99 |
196.45 |
0.4M |
| 2025-08-07 |
197.68 |
197.87 |
194.95 |
196.96 |
0.6M |
| 2025-08-06 |
197.87 |
198.72 |
196.04 |
197.41 |
0.5M |
| 2025-08-05 |
198.63 |
199.81 |
196.08 |
197.54 |
1.1M |
| 2025-08-04 |
196.42 |
198.38 |
196.00 |
197.91 |
0.7M |
| 2025-08-01 |
194.09 |
196.33 |
191.19 |
195.78 |
0.8M |
| 2025-07-31 |
197.76 |
198.08 |
195.65 |
196.60 |
0.6M |
| 2025-07-30 |
197.48 |
199.09 |
196.89 |
198.64 |
0.4M |
| 2025-07-29 |
199.65 |
199.89 |
196.61 |
197.23 |
0.5M |
| 2025-07-28 |
199.88 |
199.88 |
196.79 |
198.05 |
0.6M |
| 2025-07-25 |
197.27 |
198.66 |
195.99 |
198.27 |
0.5M |
| 2025-07-24 |
197.46 |
198.77 |
196.64 |
196.84 |
0.8M |
| 2025-07-23 |
193.87 |
197.16 |
193.67 |
196.89 |
0.6M |
| 2025-07-22 |
192.62 |
193.48 |
190.16 |
192.18 |
1.0M |
| 2025-07-21 |
196.51 |
197.08 |
194.58 |
194.65 |
0.6M |
| 2025-07-18 |
196.73 |
197.88 |
195.25 |
196.11 |
0.6M |
| 2025-07-17 |
196.00 |
196.88 |
194.51 |
195.86 |
0.8M |
| 2025-07-16 |
193.92 |
194.72 |
191.73 |
194.43 |
0.6M |
| 2025-07-15 |
194.48 |
194.48 |
192.61 |
193.22 |
0.7M |
| 2025-07-14 |
190.26 |
193.79 |
190.10 |
193.64 |
1.0M |
| 2025-07-11 |
188.62 |
190.13 |
188.38 |
189.78 |
0.5M |
| 2025-07-10 |
189.08 |
189.44 |
186.60 |
188.65 |
0.6M |
| 2025-07-09 |
187.96 |
189.18 |
186.99 |
188.91 |
0.5M |
| 2025-07-08 |
188.33 |
188.39 |
184.49 |
186.76 |
0.8M |
| 2025-07-07 |
187.72 |
188.47 |
186.73 |
188.07 |
0.8M |
| 2025-07-03 |
185.50 |
187.24 |
185.09 |
186.86 |
0.4M |
| 2025-07-02 |
185.06 |
185.32 |
183.42 |
184.73 |
0.9M |
| 2025-07-01 |
188.36 |
188.40 |
183.82 |
185.01 |
0.8M |
| 2025-06-30 |
188.44 |
188.77 |
187.50 |
188.64 |
0.6M |
| 2025-06-27 |
185.38 |
188.34 |
184.50 |
187.55 |
0.6M |
| 2025-06-26 |
182.91 |
185.67 |
182.75 |
184.50 |
0.7M |
| 2025-06-25 |
182.93 |
183.03 |
181.61 |
182.04 |
0.8M |
| 2025-06-24 |
183.05 |
183.05 |
180.25 |
181.75 |
0.9M |
| 2025-06-23 |
180.43 |
183.16 |
179.89 |
183.01 |
1.2M |
| 2025-06-20 |
179.87 |
181.07 |
177.56 |
180.44 |
0.9M |
| 2025-06-18 |
180.00 |
181.21 |
178.28 |
178.78 |
0.8M |
| 2025-06-17 |
179.30 |
180.67 |
178.34 |
179.98 |
0.8M |
| 2025-06-16 |
181.07 |
181.45 |
178.91 |
179.16 |
0.6M |
| 2025-06-13 |
179.21 |
181.29 |
178.29 |
180.22 |
0.8M |
| 2025-06-12 |
178.12 |
180.09 |
177.75 |
179.47 |
0.5M |
| 2025-06-11 |
179.42 |
180.72 |
175.60 |
180.69 |
0.6M |
| 2025-06-10 |
182.69 |
182.69 |
178.32 |
179.13 |
0.8M |
| 2025-06-09 |
183.00 |
183.23 |
180.66 |
182.64 |
0.8M |
| 2025-06-06 |
181.46 |
182.54 |
181.00 |
181.96 |
0.4M |
| 2025-06-05 |
181.15 |
181.15 |
179.44 |
180.24 |
0.5M |
| 2025-06-04 |
180.41 |
181.09 |
179.53 |
180.14 |
0.4M |
| 2025-06-03 |
178.60 |
180.15 |
177.56 |
179.35 |
0.9M |
| 2025-06-02 |
177.77 |
178.24 |
176.13 |
178.24 |
0.6M |
| 2025-05-30 |
176.00 |
177.63 |
174.74 |
177.24 |
0.4M |
| 2025-05-29 |
176.32 |
176.64 |
174.93 |
176.31 |
0.7M |
| 2025-05-28 |
175.87 |
176.70 |
175.16 |
175.50 |
1.3M |
| 2025-05-27 |
173.54 |
175.28 |
173.01 |
175.28 |
0.5M |
| 2025-05-23 |
168.86 |
171.39 |
168.44 |
171.05 |
0.5M |
| 2025-05-22 |
170.57 |
171.21 |
169.38 |
170.20 |
0.4M |
| 2025-05-21 |
173.88 |
173.99 |
170.38 |
170.79 |
0.5M |
| 2025-05-20 |
172.71 |
173.90 |
172.63 |
173.41 |
0.4M |
| 2025-05-19 |
170.95 |
173.38 |
170.69 |
173.30 |
0.5M |
| 2025-05-16 |
171.46 |
172.05 |
170.09 |
171.94 |
0.3M |
| 2025-05-15 |
167.80 |
170.90 |
167.78 |
170.67 |
0.6M |
| 2025-05-14 |
167.62 |
167.62 |
165.66 |
167.12 |
0.5M |
| 2025-05-13 |
166.34 |
168.18 |
166.10 |
166.94 |
0.7M |
| 2025-05-12 |
167.41 |
167.41 |
162.15 |
165.64 |
0.5M |
| 2025-05-09 |
164.47 |
164.47 |
161.44 |
163.33 |
0.3M |
| 2025-05-08 |
161.87 |
165.11 |
161.70 |
163.44 |
0.5M |
| 2025-05-07 |
160.15 |
161.07 |
159.63 |
160.31 |
0.3M |
| 2025-05-06 |
159.64 |
160.61 |
158.55 |
160.13 |
0.5M |
| 2025-05-05 |
160.80 |
162.18 |
160.39 |
161.25 |
0.6M |
| 2025-05-02 |
160.49 |
162.48 |
159.55 |
161.36 |
0.5M |
| 2025-05-01 |
157.89 |
159.51 |
156.95 |
158.55 |
0.3M |
| 2025-04-30 |
155.00 |
157.27 |
153.66 |
156.91 |
0.3M |
| 2025-04-29 |
155.73 |
156.88 |
155.64 |
156.43 |
0.2M |
| 2025-04-28 |
155.62 |
157.02 |
154.30 |
155.72 |
0.2M |
| 2025-04-25 |
153.21 |
154.87 |
153.08 |
154.73 |
0.2M |
| 2025-04-24 |
150.43 |
153.14 |
149.65 |
152.86 |
0.3M |
| 2025-04-23 |
150.09 |
152.58 |
149.45 |
150.24 |
0.3M |
| 2025-04-22 |
145.87 |
146.46 |
143.48 |
146.16 |
0.4M |
| 2025-04-21 |
148.33 |
148.36 |
144.81 |
146.46 |
0.3M |
| 2025-04-17 |
149.64 |
151.00 |
148.49 |
149.55 |
0.2M |
| 2025-04-16 |
149.81 |
151.29 |
148.52 |
149.66 |
0.2M |
| 2025-04-15 |
150.15 |
151.84 |
149.88 |
150.31 |
0.4M |
| 2025-04-14 |
150.89 |
151.80 |
149.61 |
150.87 |
0.4M |
| 2025-04-11 |
147.16 |
149.93 |
145.03 |
149.11 |
0.4M |
| 2025-04-10 |
146.96 |
149.12 |
142.65 |
147.08 |
0.4M |
| 2025-04-09 |
135.71 |
150.80 |
135.56 |
149.83 |
0.7M |
| 2025-04-08 |
142.54 |
142.82 |
135.36 |
137.40 |
0.6M |
| 2025-04-07 |
130.92 |
139.83 |
129.14 |
135.80 |
0.8M |
| 2025-04-04 |
143.20 |
143.82 |
135.06 |
135.31 |
1.1M |
| 2025-04-03 |
149.38 |
152.41 |
147.64 |
147.78 |
0.8M |
| 2025-04-02 |
152.62 |
155.76 |
152.29 |
154.78 |
0.3M |
| 2025-04-01 |
152.92 |
154.98 |
151.71 |
154.21 |
0.3M |
| 2025-03-31 |
151.41 |
154.10 |
150.58 |
153.10 |
0.4M |
| 2025-03-28 |
156.20 |
156.22 |
153.01 |
153.23 |
0.4M |
| 2025-03-27 |
157.00 |
158.06 |
155.52 |
156.37 |
0.3M |
| 2025-03-26 |
159.50 |
160.18 |
156.78 |
157.13 |
0.4M |
| 2025-03-25 |
158.75 |
159.74 |
158.06 |
159.50 |
0.6M |
| 2025-03-24 |
156.28 |
158.36 |
155.70 |
158.12 |
0.8M |
| 2025-03-21 |
154.45 |
155.22 |
153.72 |
154.74 |
0.5M |
| 2025-03-20 |
155.54 |
156.38 |
154.83 |
155.13 |
0.5M |
| 2025-03-19 |
153.95 |
156.95 |
153.84 |
156.38 |
0.5M |
| 2025-03-18 |
153.06 |
153.16 |
151.53 |
152.73 |
0.3M |
| 2025-03-17 |
151.03 |
154.19 |
151.03 |
153.43 |
0.5M |
| 2025-03-14 |
149.94 |
151.60 |
149.46 |
151.24 |
0.3M |
| 2025-03-13 |
149.11 |
150.09 |
147.98 |
148.93 |
0.3M |
| 2025-03-12 |
149.69 |
150.27 |
147.61 |
149.33 |
0.4M |
| 2025-03-11 |
147.57 |
149.45 |
146.04 |
148.33 |
0.5M |
| 2025-03-10 |
147.21 |
149.69 |
146.57 |
148.12 |
0.7M |
| 2025-03-07 |
148.78 |
150.15 |
146.45 |
149.74 |
0.4M |
| 2025-03-06 |
150.75 |
151.27 |
148.39 |
149.43 |
0.7M |
| 2025-03-05 |
149.69 |
153.30 |
149.52 |
152.52 |
0.3M |
| 2025-03-04 |
151.27 |
152.28 |
148.03 |
149.35 |
0.5M |
| 2025-03-03 |
155.67 |
156.93 |
152.27 |
153.05 |
0.4M |
| 2025-02-28 |
152.02 |
154.97 |
151.99 |
154.79 |
0.2M |
| 2025-02-27 |
152.58 |
153.91 |
151.69 |
152.30 |
0.5M |
| 2025-02-26 |
152.00 |
153.11 |
150.78 |
151.14 |
0.3M |
| 2025-02-25 |
149.45 |
151.13 |
148.47 |
150.45 |
0.5M |
| 2025-02-24 |
150.71 |
151.14 |
148.72 |
149.59 |
0.6M |
| 2025-02-21 |
153.02 |
153.53 |
148.61 |
149.35 |
0.6M |
| 2025-02-20 |
153.58 |
154.10 |
151.22 |
152.92 |
0.6M |
| 2025-02-19 |
154.92 |
155.82 |
154.05 |
154.37 |
0.7M |
| 2025-02-18 |
154.95 |
156.08 |
154.43 |
154.74 |
1.4M |
| 2025-02-14 |
155.23 |
155.23 |
152.57 |
153.55 |
0.7M |
| 2025-02-13 |
156.73 |
157.46 |
154.69 |
155.05 |
0.9M |
| 2025-02-12 |
156.20 |
157.37 |
155.59 |
156.41 |
0.4M |
| 2025-02-11 |
156.68 |
157.56 |
155.80 |
157.48 |
0.5M |
| 2025-02-10 |
157.30 |
157.30 |
156.15 |
157.18 |
0.4M |
| 2025-02-07 |
157.83 |
157.93 |
156.01 |
156.45 |
0.9M |
| 2025-02-06 |
157.41 |
157.65 |
155.15 |
157.03 |
0.3M |
| 2025-02-05 |
156.70 |
157.58 |
155.94 |
157.32 |
0.2M |
| 2025-02-04 |
156.50 |
157.29 |
155.24 |
155.83 |
0.3M |
| 2025-02-03 |
154.48 |
157.46 |
154.08 |
156.79 |
0.7M |
| 2025-01-31 |
157.62 |
158.48 |
156.37 |
156.58 |
0.3M |
| 2025-01-30 |
154.56 |
157.38 |
154.39 |
157.22 |
0.6M |
| 2025-01-29 |
155.00 |
156.12 |
153.49 |
153.96 |
0.3M |
| 2025-01-28 |
156.74 |
157.59 |
154.42 |
154.93 |
0.8M |
| 2025-01-27 |
155.32 |
156.47 |
154.10 |
155.02 |
0.4M |
| 2025-01-24 |
158.18 |
158.50 |
156.40 |
156.72 |
0.4M |
| 2025-01-23 |
158.02 |
159.58 |
156.75 |
158.50 |
0.9M |
| 2025-01-22 |
156.53 |
156.53 |
154.75 |
155.58 |
0.8M |
| 2025-01-21 |
153.53 |
156.91 |
153.53 |
156.50 |
0.9M |
| 2025-01-17 |
151.21 |
152.17 |
150.60 |
151.62 |
0.4M |
| 2025-01-16 |
149.28 |
150.63 |
149.28 |
150.35 |
0.3M |
| 2025-01-15 |
150.04 |
150.22 |
148.41 |
148.89 |
0.4M |
| 2025-01-14 |
147.19 |
148.24 |
146.31 |
148.08 |
0.5M |
| 2025-01-13 |
143.81 |
146.32 |
143.81 |
146.13 |
0.4M |
| 2025-01-10 |
145.42 |
145.94 |
144.09 |
145.08 |
1.1M |
| 2025-01-08 |
144.42 |
146.27 |
143.82 |
146.00 |
0.6M |
| 2025-01-07 |
145.03 |
145.79 |
144.37 |
144.84 |
0.4M |
| 2025-01-06 |
147.14 |
147.14 |
144.64 |
144.97 |
0.4M |
| 2025-01-03 |
145.09 |
146.78 |
145.09 |
146.20 |
0.3M |
| 2025-01-02 |
146.23 |
146.70 |
143.97 |
144.86 |
0.4M |