| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:33 |
107.70 |
107.70 |
107.63 |
107.63 |
6.4K |
| 09:34 |
107.63 |
107.63 |
107.63 |
107.63 |
0.3K |
| 09:36 |
107.69 |
107.69 |
107.69 |
107.69 |
0.9K |
| 09:37 |
107.47 |
107.47 |
107.47 |
107.47 |
0.4K |
| 09:39 |
107.24 |
107.39 |
107.24 |
107.36 |
1.2K |
| 09:42 |
107.08 |
107.08 |
107.08 |
107.08 |
0.9K |
| 09:43 |
107.14 |
107.14 |
107.14 |
107.14 |
2.0K |
| 09:48 |
107.05 |
107.05 |
107.05 |
107.05 |
0.6K |
| 09:49 |
107.16 |
107.18 |
107.16 |
107.18 |
2.7K |
| 09:52 |
107.20 |
107.20 |
107.20 |
107.20 |
1.7K |
| 09:55 |
107.15 |
107.15 |
107.15 |
107.15 |
0.1K |
| 09:56 |
107.22 |
107.22 |
107.22 |
107.22 |
0.1K |
| 09:57 |
107.21 |
107.21 |
107.21 |
107.21 |
0.7K |
| 10:00 |
107.18 |
107.18 |
107.18 |
107.18 |
1.2K |
| 10:01 |
107.11 |
107.12 |
107.11 |
107.12 |
0.8K |
| 10:02 |
106.96 |
106.96 |
106.96 |
106.96 |
0.4K |
| 10:03 |
106.94 |
106.94 |
106.94 |
106.94 |
0.1K |
| 10:04 |
107.03 |
107.03 |
107.03 |
107.03 |
0.9K |
| 10:05 |
107.07 |
107.07 |
107.07 |
107.07 |
0.7K |
| 10:06 |
107.01 |
107.01 |
107.01 |
107.01 |
0.5K |
| 10:08 |
107.11 |
107.11 |
107.11 |
107.11 |
0.7K |
| 10:10 |
107.10 |
107.10 |
107.10 |
107.10 |
2.0K |
| 10:12 |
107.27 |
107.27 |
107.27 |
107.27 |
1.0K |
| 10:13 |
107.38 |
107.38 |
107.32 |
107.32 |
1.6K |
| 10:15 |
107.27 |
107.27 |
107.27 |
107.27 |
0.5K |
| 10:16 |
107.21 |
107.21 |
107.21 |
107.21 |
1.9K |
| 10:22 |
107.22 |
107.22 |
107.19 |
107.19 |
2.2K |
| 10:23 |
107.23 |
107.23 |
107.23 |
107.23 |
0.5K |
| 10:24 |
107.19 |
107.19 |
107.19 |
107.19 |
0.4K |
| 10:25 |
107.10 |
107.13 |
107.10 |
107.13 |
0.9K |
| 10:28 |
107.16 |
107.16 |
107.16 |
107.16 |
0.6K |
| 10:29 |
107.17 |
107.17 |
107.17 |
107.17 |
0.2K |
| 10:30 |
107.16 |
107.16 |
107.16 |
107.16 |
0.1K |
| 10:31 |
107.12 |
107.12 |
107.12 |
107.12 |
0.4K |
| 10:32 |
107.17 |
107.17 |
107.17 |
107.17 |
0.8K |
| 10:33 |
107.23 |
107.23 |
107.23 |
107.23 |
0.3K |
| 10:34 |
107.19 |
107.19 |
107.19 |
107.19 |
0.9K |
| 10:38 |
107.33 |
107.33 |
107.33 |
107.33 |
0.4K |
| 10:39 |
107.31 |
107.31 |
107.28 |
107.28 |
3.0K |
| 10:40 |
107.24 |
107.24 |
107.23 |
107.23 |
1.4K |
| 10:46 |
107.35 |
107.35 |
107.35 |
107.35 |
1.1K |
| 10:47 |
107.40 |
107.40 |
107.35 |
107.35 |
0.6K |
| 10:48 |
107.41 |
107.41 |
107.41 |
107.41 |
0.7K |
| 10:50 |
107.49 |
107.49 |
107.49 |
107.49 |
0.3K |
| 10:52 |
107.55 |
107.55 |
107.55 |
107.55 |
0.2K |
| 10:53 |
107.56 |
107.56 |
107.56 |
107.56 |
0.4K |
| 10:54 |
107.57 |
107.60 |
107.57 |
107.60 |
0.7K |
| 10:56 |
107.62 |
107.62 |
107.62 |
107.62 |
0.5K |
| 10:57 |
107.54 |
107.54 |
107.54 |
107.54 |
0.4K |
| 10:58 |
107.58 |
107.58 |
107.56 |
107.56 |
0.4K |
| 11:00 |
107.62 |
107.62 |
107.62 |
107.62 |
0.1K |
| 11:01 |
107.62 |
107.70 |
107.62 |
107.70 |
1.2K |
| 11:02 |
107.76 |
107.76 |
107.76 |
107.76 |
0.7K |
| 11:03 |
107.72 |
107.72 |
107.64 |
107.64 |
2.6K |
| 11:04 |
107.64 |
107.64 |
107.64 |
107.64 |
1.5K |
| 11:05 |
107.61 |
107.61 |
107.61 |
107.61 |
1.7K |
| 11:12 |
107.68 |
107.73 |
107.68 |
107.73 |
0.5K |
| 11:13 |
107.76 |
107.76 |
107.73 |
107.73 |
0.6K |
| 11:14 |
107.75 |
107.75 |
107.75 |
107.75 |
0.2K |
| 11:15 |
107.77 |
107.77 |
107.77 |
107.77 |
0.4K |
| 11:16 |
107.72 |
107.72 |
107.72 |
107.72 |
3.6K |
| 11:17 |
107.81 |
107.81 |
107.81 |
107.81 |
0.7K |
| 11:19 |
107.88 |
107.88 |
107.84 |
107.88 |
1.3K |
| 11:20 |
107.80 |
107.80 |
107.80 |
107.80 |
6.2K |
| 11:21 |
107.82 |
107.82 |
107.82 |
107.82 |
5.8K |
| 11:22 |
107.70 |
107.70 |
107.70 |
107.70 |
1.5K |
| 11:23 |
107.73 |
107.73 |
107.73 |
107.73 |
1.5K |
| 11:25 |
107.61 |
107.61 |
107.61 |
107.61 |
1.5K |
| 11:28 |
107.66 |
107.66 |
107.66 |
107.66 |
0.4K |
| 11:29 |
107.75 |
107.75 |
107.75 |
107.75 |
0.4K |
| 11:30 |
107.72 |
107.72 |
107.72 |
107.72 |
0.2K |
| 11:31 |
107.72 |
107.72 |
107.72 |
107.72 |
0.6K |
| 11:32 |
107.77 |
107.77 |
107.77 |
107.77 |
1.2K |
| 11:33 |
107.90 |
107.90 |
107.88 |
107.88 |
0.5K |
| 11:34 |
107.83 |
107.83 |
107.83 |
107.83 |
1.8K |
| 11:35 |
107.85 |
107.86 |
107.85 |
107.86 |
1.6K |
| 11:39 |
107.84 |
107.84 |
107.83 |
107.83 |
0.5K |
| 11:41 |
107.84 |
107.84 |
107.84 |
107.84 |
0.2K |
| 11:42 |
107.77 |
107.77 |
107.71 |
107.71 |
2.9K |
| 11:43 |
107.69 |
107.69 |
107.65 |
107.67 |
0.9K |
| 11:44 |
107.68 |
107.68 |
107.68 |
107.68 |
0.7K |
| 11:45 |
107.68 |
107.68 |
107.68 |
107.68 |
1.5K |
| 11:48 |
107.58 |
107.58 |
107.58 |
107.58 |
0.4K |
| 11:49 |
107.63 |
107.63 |
107.63 |
107.63 |
0.6K |
| 11:52 |
107.62 |
107.62 |
107.62 |
107.62 |
0.7K |
| 11:54 |
107.53 |
107.53 |
107.53 |
107.53 |
2.8K |
| 11:55 |
107.53 |
107.53 |
107.53 |
107.53 |
0.2K |
| 11:56 |
107.51 |
107.51 |
107.51 |
107.51 |
0.4K |
| 11:57 |
107.48 |
107.48 |
107.48 |
107.48 |
1.2K |
| 11:59 |
107.52 |
107.52 |
107.52 |
107.52 |
0.2K |
| 12:00 |
107.52 |
107.52 |
107.52 |
107.52 |
1.0K |
| 12:01 |
107.56 |
107.56 |
107.56 |
107.56 |
0.3K |
| 12:02 |
107.49 |
107.49 |
107.49 |
107.49 |
1.4K |
| 12:04 |
107.49 |
107.49 |
107.49 |
107.49 |
0.6K |
| 12:05 |
107.52 |
107.52 |
107.52 |
107.52 |
1.3K |
| 12:07 |
107.41 |
107.41 |
107.41 |
107.41 |
1.7K |
| 12:08 |
107.48 |
107.48 |
107.48 |
107.48 |
0.3K |
| 12:09 |
107.48 |
107.48 |
107.48 |
107.48 |
0.4K |
| 12:10 |
107.48 |
107.48 |
107.48 |
107.48 |
0.6K |
| 12:11 |
107.48 |
107.48 |
107.48 |
107.48 |
0.8K |
| 12:12 |
107.43 |
107.43 |
107.43 |
107.43 |
2.2K |
| 12:14 |
107.42 |
107.42 |
107.38 |
107.38 |
1.6K |
| 12:15 |
107.33 |
107.33 |
107.33 |
107.33 |
0.3K |
| 12:16 |
107.35 |
107.35 |
107.35 |
107.35 |
0.2K |
| 12:17 |
107.34 |
107.34 |
107.34 |
107.34 |
0.3K |
| 12:18 |
107.30 |
107.30 |
107.24 |
107.24 |
3.2K |
| 12:20 |
107.33 |
107.33 |
107.33 |
107.33 |
1.4K |
| 12:24 |
107.35 |
107.41 |
107.35 |
107.41 |
1.6K |
| 12:25 |
107.41 |
107.41 |
107.41 |
107.41 |
1.0K |
| 12:26 |
107.46 |
107.46 |
107.41 |
107.41 |
0.2K |
| 12:27 |
107.36 |
107.36 |
107.36 |
107.36 |
2.5K |
| 12:31 |
107.37 |
107.37 |
107.37 |
107.37 |
0.7K |
| 12:33 |
107.35 |
107.35 |
107.35 |
107.35 |
1.7K |
| 12:34 |
107.33 |
107.34 |
107.33 |
107.34 |
0.3K |
| 12:35 |
107.37 |
107.37 |
107.37 |
107.37 |
0.7K |
| 12:36 |
107.36 |
107.36 |
107.35 |
107.35 |
0.4K |
| 12:37 |
107.35 |
107.35 |
107.35 |
107.35 |
0.3K |
| 12:38 |
107.40 |
107.45 |
107.40 |
107.45 |
0.9K |
| 12:39 |
107.41 |
107.41 |
107.41 |
107.41 |
1.6K |
| 12:40 |
107.39 |
107.39 |
107.39 |
107.39 |
0.7K |
| 12:41 |
107.37 |
107.37 |
107.37 |
107.37 |
1.4K |
| 12:42 |
107.39 |
107.39 |
107.39 |
107.39 |
0.8K |
| 12:43 |
107.41 |
107.44 |
107.38 |
107.38 |
1.5K |
| 12:44 |
107.35 |
107.35 |
107.34 |
107.34 |
2.0K |
| 12:46 |
107.34 |
107.34 |
107.34 |
107.34 |
1.0K |
| 12:47 |
107.39 |
107.39 |
107.39 |
107.39 |
0.2K |
| 12:48 |
107.39 |
107.50 |
107.39 |
107.50 |
1.8K |
| 12:50 |
107.47 |
107.55 |
107.47 |
107.55 |
0.6K |
| 12:51 |
107.55 |
107.55 |
107.55 |
107.55 |
0.6K |
| 12:52 |
107.59 |
107.64 |
107.59 |
107.64 |
1.2K |
| 12:53 |
107.67 |
107.67 |
107.67 |
107.67 |
0.6K |
| 12:54 |
107.71 |
107.71 |
107.71 |
107.71 |
0.2K |
| 12:55 |
107.71 |
107.71 |
107.71 |
107.71 |
1.0K |
| 12:56 |
107.68 |
107.68 |
107.68 |
107.68 |
0.3K |
| 12:57 |
107.72 |
107.72 |
107.66 |
107.66 |
3.7K |
| 13:01 |
107.84 |
107.84 |
107.80 |
107.82 |
0.8K |
| 13:02 |
107.84 |
107.84 |
107.84 |
107.84 |
0.4K |
| 13:03 |
107.80 |
107.80 |
107.79 |
107.79 |
1.2K |
| 13:04 |
107.83 |
107.83 |
107.80 |
107.80 |
0.6K |
| 13:06 |
107.83 |
107.83 |
107.83 |
107.83 |
0.3K |
| 13:07 |
107.83 |
107.83 |
107.80 |
107.80 |
0.9K |
| 13:08 |
107.77 |
107.77 |
107.77 |
107.77 |
1.4K |
| 13:09 |
107.83 |
107.83 |
107.83 |
107.83 |
0.8K |
| 13:10 |
107.85 |
107.85 |
107.85 |
107.85 |
1.2K |
| 13:11 |
107.91 |
107.91 |
107.88 |
107.91 |
0.6K |
| 13:12 |
107.88 |
107.91 |
107.85 |
107.91 |
1.9K |
| 13:14 |
107.88 |
107.88 |
107.88 |
107.88 |
0.3K |
| 13:15 |
107.89 |
107.89 |
107.88 |
107.88 |
0.3K |
| 13:16 |
107.88 |
107.88 |
107.88 |
107.88 |
0.4K |
| 13:17 |
107.88 |
107.88 |
107.88 |
107.88 |
0.3K |
| 13:18 |
107.88 |
107.88 |
107.88 |
107.88 |
1.8K |
| 13:19 |
107.84 |
107.84 |
107.84 |
107.84 |
0.8K |
| 13:20 |
107.85 |
107.85 |
107.80 |
107.80 |
4.8K |
| 13:22 |
107.85 |
107.85 |
107.79 |
107.79 |
1.4K |
| 13:23 |
107.80 |
107.93 |
107.80 |
107.93 |
9.4K |
| 13:24 |
107.93 |
107.95 |
107.89 |
107.92 |
8.3K |
| 13:25 |
107.90 |
107.90 |
107.90 |
107.90 |
4.8K |
| 13:30 |
107.98 |
107.98 |
107.98 |
107.98 |
0.3K |
| 13:31 |
107.98 |
107.98 |
107.98 |
107.98 |
0.2K |
| 13:32 |
107.98 |
107.98 |
107.98 |
107.98 |
0.5K |
| 13:33 |
107.98 |
107.98 |
107.89 |
107.89 |
2.0K |
| 13:34 |
107.87 |
107.87 |
107.87 |
107.87 |
3.0K |
| 13:38 |
107.86 |
107.88 |
107.86 |
107.87 |
1.8K |
| 13:39 |
107.85 |
107.85 |
107.85 |
107.85 |
0.5K |
| 13:40 |
107.90 |
107.94 |
107.90 |
107.94 |
1.2K |
| 13:41 |
107.94 |
107.94 |
107.89 |
107.89 |
1.2K |
| 13:43 |
107.94 |
107.95 |
107.89 |
107.95 |
4.4K |
| 13:45 |
107.98 |
108.01 |
107.98 |
108.01 |
1.4K |
| 13:47 |
108.02 |
108.02 |
108.01 |
108.01 |
1.9K |
| 13:49 |
108.03 |
108.03 |
108.03 |
108.03 |
0.7K |
| 13:50 |
107.92 |
107.92 |
107.89 |
107.89 |
2.4K |
| 13:51 |
107.91 |
107.91 |
107.91 |
107.91 |
0.7K |
| 13:54 |
107.94 |
107.94 |
107.94 |
107.94 |
0.3K |
| 13:55 |
107.88 |
107.88 |
107.88 |
107.88 |
0.7K |
| 13:56 |
107.93 |
107.93 |
107.87 |
107.87 |
1.5K |
| 13:58 |
107.87 |
107.88 |
107.87 |
107.88 |
1.7K |
| 14:00 |
107.82 |
107.82 |
107.82 |
107.82 |
1.1K |
| 14:01 |
107.85 |
107.85 |
107.85 |
107.85 |
0.3K |
| 14:02 |
107.82 |
107.82 |
107.79 |
107.79 |
0.6K |
| 14:03 |
107.79 |
107.79 |
107.75 |
107.75 |
0.6K |
| 14:04 |
107.76 |
107.76 |
107.76 |
107.76 |
0.9K |
| 14:06 |
107.70 |
107.70 |
107.70 |
107.70 |
0.6K |
| 14:07 |
107.68 |
107.73 |
107.68 |
107.73 |
1.8K |
| 14:08 |
107.73 |
107.73 |
107.73 |
107.73 |
0.2K |
| 14:09 |
107.73 |
107.76 |
107.73 |
107.76 |
2.1K |
| 14:10 |
107.80 |
107.80 |
107.80 |
107.80 |
0.2K |
| 14:11 |
107.83 |
107.89 |
107.83 |
107.89 |
1.1K |
| 14:13 |
107.86 |
107.86 |
107.86 |
107.86 |
0.6K |
| 14:15 |
107.91 |
107.91 |
107.91 |
107.91 |
0.1K |
| 14:16 |
107.87 |
107.91 |
107.87 |
107.91 |
1.5K |
| 14:18 |
107.91 |
107.91 |
107.91 |
107.91 |
0.2K |
| 14:19 |
107.91 |
107.91 |
107.91 |
107.91 |
0.7K |
| 14:21 |
107.95 |
107.95 |
107.95 |
107.95 |
0.5K |
| 14:23 |
108.00 |
108.03 |
108.00 |
108.03 |
0.7K |
| 14:24 |
108.02 |
108.02 |
108.02 |
108.02 |
0.3K |
| 14:25 |
108.07 |
108.07 |
108.07 |
108.07 |
1.3K |
| 14:26 |
108.07 |
108.07 |
108.02 |
108.02 |
1.6K |
| 14:28 |
108.05 |
108.05 |
108.05 |
108.05 |
1.1K |
| 14:32 |
108.05 |
108.05 |
108.02 |
108.02 |
1.7K |
| 14:33 |
108.00 |
108.00 |
108.00 |
108.00 |
1.0K |
| 14:34 |
108.01 |
108.01 |
108.01 |
108.01 |
1.8K |
| 14:37 |
108.08 |
108.08 |
108.08 |
108.08 |
0.3K |
| 14:38 |
108.06 |
108.06 |
108.06 |
108.06 |
1.2K |
| 14:39 |
108.06 |
108.06 |
108.06 |
108.06 |
0.3K |
| 14:41 |
108.07 |
108.07 |
108.07 |
108.07 |
1.2K |
| 14:42 |
108.07 |
108.09 |
108.07 |
108.09 |
0.5K |
| 14:43 |
108.07 |
108.07 |
108.07 |
108.07 |
0.2K |
| 14:44 |
108.03 |
108.03 |
108.03 |
108.03 |
2.4K |
| 14:46 |
108.05 |
108.05 |
108.05 |
108.05 |
0.4K |
| 14:47 |
108.05 |
108.05 |
108.01 |
108.01 |
4.9K |
| 14:48 |
107.96 |
107.96 |
107.96 |
107.96 |
0.4K |
| 14:49 |
107.97 |
107.97 |
107.97 |
107.97 |
1.0K |
| 14:50 |
108.03 |
108.03 |
108.03 |
108.03 |
2.3K |
| 14:53 |
108.18 |
108.18 |
108.18 |
108.18 |
0.2K |
| 14:55 |
108.21 |
108.21 |
108.21 |
108.21 |
0.6K |
| 14:56 |
108.22 |
108.22 |
108.22 |
108.22 |
0.1K |
| 14:57 |
108.19 |
108.20 |
108.19 |
108.20 |
1.0K |
| 14:58 |
108.25 |
108.25 |
108.23 |
108.23 |
2.3K |
| 14:59 |
108.25 |
108.25 |
108.21 |
108.21 |
2.9K |
| 15:01 |
108.19 |
108.19 |
108.18 |
108.18 |
2.2K |
| 15:02 |
108.20 |
108.20 |
108.20 |
108.20 |
1.0K |
| 15:03 |
108.24 |
108.28 |
108.24 |
108.28 |
1.1K |
| 15:05 |
108.24 |
108.27 |
108.24 |
108.27 |
0.9K |
| 15:06 |
108.26 |
108.26 |
108.25 |
108.25 |
0.9K |
| 15:07 |
108.28 |
108.29 |
108.28 |
108.29 |
0.8K |
| 15:08 |
108.26 |
108.26 |
108.21 |
108.22 |
3.5K |
| 15:09 |
108.15 |
108.15 |
108.12 |
108.12 |
1.1K |
| 15:10 |
108.11 |
108.12 |
108.11 |
108.11 |
1.5K |
| 15:11 |
108.04 |
108.04 |
108.04 |
108.04 |
0.1K |
| 15:12 |
108.03 |
108.03 |
108.03 |
108.03 |
1.6K |
| 15:13 |
108.08 |
108.10 |
108.08 |
108.10 |
1.1K |
| 15:14 |
108.12 |
108.15 |
108.12 |
108.12 |
0.7K |
| 15:15 |
108.14 |
108.14 |
108.14 |
108.14 |
0.6K |
| 15:16 |
108.15 |
108.15 |
108.13 |
108.13 |
1.0K |
| 15:18 |
108.15 |
108.15 |
108.12 |
108.15 |
0.5K |
| 15:19 |
108.15 |
108.15 |
108.15 |
108.15 |
0.4K |
| 15:20 |
108.16 |
108.19 |
108.16 |
108.19 |
2.2K |
| 15:21 |
108.15 |
108.15 |
108.15 |
108.15 |
4.3K |
| 15:23 |
108.12 |
108.13 |
108.12 |
108.13 |
0.8K |
| 15:24 |
108.15 |
108.15 |
108.13 |
108.13 |
0.4K |
| 15:25 |
108.16 |
108.16 |
108.16 |
108.16 |
1.4K |
| 15:27 |
108.12 |
108.13 |
108.12 |
108.13 |
2.1K |
| 15:28 |
108.10 |
108.10 |
108.06 |
108.06 |
3.1K |
| 15:29 |
108.02 |
108.04 |
108.02 |
108.04 |
1.3K |
| 15:30 |
108.05 |
108.07 |
108.05 |
108.07 |
1.7K |
| 15:31 |
108.10 |
108.10 |
108.10 |
108.10 |
0.9K |
| 15:32 |
108.08 |
108.08 |
108.07 |
108.07 |
1.2K |
| 15:33 |
108.07 |
108.07 |
108.06 |
108.06 |
1.8K |
| 15:35 |
108.02 |
108.04 |
108.02 |
108.04 |
2.9K |
| 15:36 |
108.06 |
108.16 |
108.06 |
108.13 |
5.9K |
| 15:38 |
108.13 |
108.13 |
108.13 |
108.13 |
2.8K |
| 15:39 |
108.18 |
108.23 |
108.18 |
108.23 |
2.1K |
| 15:40 |
108.23 |
108.23 |
108.17 |
108.18 |
5.6K |
| 15:41 |
108.15 |
108.27 |
108.15 |
108.18 |
2.8K |
| 15:42 |
108.18 |
108.23 |
108.18 |
108.22 |
1.5K |
| 15:43 |
108.21 |
108.21 |
108.21 |
108.21 |
0.7K |
| 15:44 |
108.21 |
108.21 |
108.20 |
108.20 |
1.5K |
| 15:45 |
108.21 |
108.21 |
108.20 |
108.20 |
1.7K |
| 15:46 |
108.21 |
108.21 |
108.15 |
108.15 |
2.9K |
| 15:47 |
108.10 |
108.10 |
108.10 |
108.10 |
1.4K |
| 15:48 |
108.13 |
108.15 |
108.12 |
108.12 |
4.4K |
| 15:49 |
108.14 |
108.17 |
108.14 |
108.17 |
3.6K |
| 15:50 |
108.16 |
108.25 |
108.16 |
108.25 |
3.8K |
| 15:51 |
108.27 |
108.38 |
108.27 |
108.38 |
4.5K |
| 15:52 |
108.36 |
108.36 |
108.27 |
108.30 |
6.8K |
| 15:53 |
108.35 |
108.38 |
108.27 |
108.27 |
7.2K |
| 15:54 |
108.27 |
108.27 |
108.19 |
108.19 |
5.1K |
| 15:55 |
108.14 |
108.14 |
108.12 |
108.12 |
6.0K |
| 15:56 |
108.18 |
108.24 |
108.16 |
108.16 |
9.9K |
| 15:57 |
108.16 |
108.19 |
108.16 |
108.19 |
7.3K |
| 15:58 |
108.18 |
108.25 |
108.18 |
108.25 |
22.1K |
| 15:59 |
108.23 |
108.26 |
108.14 |
108.18 |
274.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-10-01 |
106.62 |
107.11 |
105.09 |
105.59 |
1.0M |
| 2025-09-30 |
105.69 |
106.81 |
105.02 |
106.78 |
1.0M |
| 2025-09-29 |
106.70 |
106.77 |
105.96 |
106.55 |
0.8M |
| 2025-09-26 |
106.72 |
107.64 |
106.15 |
107.00 |
0.8M |
| 2025-09-25 |
107.48 |
107.84 |
105.89 |
106.05 |
0.8M |
| 2025-09-24 |
108.13 |
108.57 |
107.02 |
107.20 |
0.7M |
| 2025-09-23 |
108.27 |
108.60 |
107.36 |
108.04 |
0.8M |
| 2025-09-22 |
107.86 |
108.38 |
106.94 |
108.18 |
0.7M |
| 2025-09-19 |
107.30 |
108.83 |
106.91 |
107.95 |
1.8M |
| 2025-09-18 |
106.31 |
107.75 |
106.24 |
107.32 |
0.9M |
| 2025-09-17 |
106.46 |
108.58 |
106.18 |
106.47 |
1.2M |
| 2025-09-16 |
108.54 |
108.95 |
106.90 |
107.12 |
0.9M |
| 2025-09-15 |
109.83 |
109.91 |
108.14 |
108.37 |
0.8M |
| 2025-09-12 |
110.72 |
110.79 |
109.24 |
109.51 |
0.5M |
| 2025-09-11 |
108.85 |
110.99 |
108.85 |
110.76 |
0.6M |
| 2025-09-10 |
111.42 |
112.26 |
108.66 |
108.85 |
1.1M |
| 2025-09-09 |
109.86 |
111.80 |
109.86 |
111.63 |
1.1M |
| 2025-09-08 |
110.00 |
111.00 |
110.00 |
110.92 |
0.7M |
| 2025-09-05 |
111.00 |
112.27 |
110.76 |
111.36 |
1.0M |
| 2025-09-04 |
109.91 |
110.48 |
109.17 |
110.34 |
0.6M |
| 2025-09-03 |
107.95 |
109.52 |
107.95 |
109.41 |
0.8M |
| 2025-09-02 |
111.06 |
111.43 |
108.37 |
108.58 |
0.9M |
| 2025-08-29 |
110.71 |
112.20 |
110.05 |
111.98 |
0.7M |
| 2025-08-28 |
110.71 |
110.84 |
109.63 |
110.74 |
0.6M |
| 2025-08-27 |
109.51 |
110.88 |
109.22 |
110.56 |
0.7M |
| 2025-08-26 |
109.50 |
109.99 |
108.86 |
109.20 |
1.5M |
| 2025-08-25 |
109.39 |
109.66 |
108.36 |
108.87 |
0.6M |
| 2025-08-22 |
108.92 |
110.00 |
108.54 |
109.44 |
0.9M |
| 2025-08-21 |
107.94 |
108.80 |
107.46 |
108.02 |
0.6M |
| 2025-08-20 |
108.96 |
109.45 |
108.00 |
108.43 |
0.9M |
| 2025-08-19 |
106.47 |
108.32 |
106.44 |
108.28 |
1.0M |
| 2025-08-18 |
107.09 |
107.32 |
105.76 |
105.77 |
1.1M |
| 2025-08-15 |
106.35 |
107.24 |
105.82 |
106.82 |
0.8M |
| 2025-08-14 |
105.96 |
106.47 |
105.29 |
106.02 |
0.9M |
| 2025-08-13 |
105.09 |
107.16 |
104.34 |
107.00 |
1.1M |
| 2025-08-12 |
104.02 |
104.92 |
103.38 |
104.85 |
0.8M |
| 2025-08-11 |
105.50 |
105.65 |
104.01 |
104.05 |
0.8M |
| 2025-08-08 |
107.15 |
107.25 |
105.28 |
105.52 |
0.6M |
| 2025-08-07 |
106.86 |
107.44 |
106.15 |
106.97 |
0.8M |
| 2025-08-06 |
107.86 |
108.33 |
106.18 |
106.47 |
1.0M |
| 2025-08-05 |
106.23 |
107.97 |
105.54 |
107.67 |
1.5M |
| 2025-08-04 |
107.15 |
107.71 |
105.63 |
105.77 |
0.8M |
| 2025-08-01 |
110.42 |
110.57 |
106.47 |
106.95 |
2.0M |
| 2025-07-31 |
111.32 |
112.26 |
108.64 |
109.20 |
1.9M |
| 2025-07-30 |
114.27 |
114.39 |
111.26 |
112.12 |
1.2M |
| 2025-07-29 |
112.89 |
114.84 |
112.20 |
114.72 |
1.0M |
| 2025-07-28 |
113.49 |
113.56 |
112.17 |
112.23 |
0.7M |
| 2025-07-25 |
113.76 |
114.72 |
112.60 |
113.54 |
0.8M |
| 2025-07-24 |
115.23 |
115.23 |
113.55 |
113.60 |
0.9M |
| 2025-07-23 |
115.73 |
115.91 |
114.56 |
115.20 |
0.8M |
| 2025-07-22 |
113.41 |
115.83 |
113.20 |
115.69 |
0.5M |
| 2025-07-21 |
114.16 |
115.55 |
113.13 |
113.24 |
0.7M |
| 2025-07-18 |
114.15 |
114.94 |
113.54 |
113.93 |
0.7M |
| 2025-07-17 |
114.44 |
114.98 |
113.65 |
114.15 |
0.6M |
| 2025-07-16 |
112.59 |
114.28 |
112.49 |
114.10 |
0.6M |
| 2025-07-15 |
114.20 |
114.20 |
112.15 |
112.48 |
0.6M |
| 2025-07-14 |
113.76 |
115.07 |
113.63 |
114.10 |
0.8M |
| 2025-07-11 |
112.24 |
114.23 |
111.91 |
113.76 |
0.6M |
| 2025-07-10 |
112.85 |
114.50 |
112.73 |
113.41 |
0.9M |
| 2025-07-09 |
113.51 |
114.30 |
112.90 |
113.01 |
0.7M |
| 2025-07-08 |
112.60 |
114.19 |
112.32 |
113.31 |
0.9M |
| 2025-07-07 |
113.66 |
115.53 |
112.80 |
113.36 |
0.9M |
| 2025-07-03 |
113.34 |
114.65 |
113.01 |
114.01 |
0.6M |
| 2025-07-02 |
112.88 |
113.65 |
111.53 |
113.40 |
1.0M |
| 2025-07-01 |
112.47 |
114.31 |
111.18 |
112.97 |
1.7M |
| 2025-06-30 |
112.72 |
113.41 |
110.81 |
112.69 |
2.8M |
| 2025-06-27 |
114.30 |
115.16 |
113.34 |
113.76 |
1.2M |
| 2025-06-26 |
113.43 |
114.42 |
112.56 |
114.33 |
1.0M |
| 2025-06-25 |
114.66 |
115.20 |
112.84 |
113.06 |
1.6M |
| 2025-06-24 |
116.41 |
116.86 |
115.02 |
115.53 |
0.9M |
| 2025-06-23 |
115.98 |
117.50 |
114.65 |
116.26 |
0.9M |
| 2025-06-20 |
115.63 |
116.37 |
114.95 |
115.59 |
1.6M |
| 2025-06-18 |
115.69 |
116.86 |
115.21 |
115.62 |
0.8M |
| 2025-06-17 |
116.05 |
116.31 |
115.33 |
115.90 |
0.6M |
| 2025-06-16 |
116.57 |
117.48 |
115.87 |
116.16 |
0.5M |
| 2025-06-13 |
117.59 |
118.27 |
115.08 |
116.12 |
0.7M |
| 2025-06-12 |
117.49 |
118.59 |
117.04 |
118.49 |
0.6M |
| 2025-06-11 |
118.38 |
118.49 |
116.78 |
117.42 |
0.8M |
| 2025-06-10 |
118.27 |
119.00 |
117.32 |
118.11 |
1.0M |
| 2025-06-09 |
115.71 |
118.37 |
115.23 |
117.54 |
1.4M |
| 2025-06-06 |
116.59 |
117.18 |
114.71 |
115.83 |
0.6M |
| 2025-06-05 |
117.59 |
117.59 |
115.43 |
115.74 |
0.7M |
| 2025-06-04 |
117.83 |
118.26 |
116.60 |
117.58 |
0.7M |
| 2025-06-03 |
117.25 |
118.36 |
115.60 |
117.70 |
1.8M |
| 2025-06-02 |
116.52 |
117.97 |
115.71 |
117.83 |
0.5M |
| 2025-05-30 |
116.41 |
117.83 |
115.76 |
117.49 |
1.3M |
| 2025-05-29 |
115.51 |
117.41 |
115.41 |
116.91 |
0.8M |
| 2025-05-28 |
115.40 |
116.08 |
114.45 |
115.59 |
0.6M |
| 2025-05-27 |
114.24 |
115.39 |
113.02 |
115.08 |
0.8M |
| 2025-05-23 |
114.22 |
114.46 |
111.90 |
113.03 |
1.3M |
| 2025-05-22 |
115.62 |
115.62 |
113.70 |
114.40 |
1.2M |
| 2025-05-21 |
118.16 |
118.45 |
115.32 |
115.53 |
0.5M |
| 2025-05-20 |
117.95 |
119.33 |
117.95 |
118.83 |
0.6M |
| 2025-05-19 |
118.24 |
119.74 |
117.79 |
119.06 |
0.7M |
| 2025-05-16 |
118.47 |
119.89 |
117.77 |
119.63 |
1.9M |
| 2025-05-15 |
116.50 |
118.14 |
116.50 |
117.99 |
0.8M |
| 2025-05-14 |
116.73 |
117.02 |
115.00 |
115.74 |
0.7M |
| 2025-05-13 |
118.72 |
118.95 |
116.41 |
117.23 |
0.9M |
| 2025-05-12 |
119.06 |
119.22 |
117.90 |
118.95 |
0.6M |
| 2025-05-09 |
117.33 |
118.52 |
117.07 |
117.98 |
0.8M |
| 2025-05-08 |
119.39 |
119.60 |
117.22 |
117.49 |
1.4M |
| 2025-05-07 |
118.94 |
120.15 |
118.67 |
118.99 |
0.9M |
| 2025-05-06 |
118.94 |
119.72 |
118.20 |
118.99 |
0.8M |
| 2025-05-05 |
120.54 |
121.33 |
118.89 |
119.21 |
1.0M |
| 2025-05-02 |
118.31 |
121.28 |
117.46 |
120.87 |
1.8M |
| 2025-05-01 |
114.11 |
115.89 |
112.97 |
114.83 |
1.1M |
| 2025-04-30 |
113.12 |
114.25 |
111.34 |
113.80 |
1.1M |
| 2025-04-29 |
113.69 |
114.12 |
112.37 |
113.00 |
1.2M |
| 2025-04-28 |
113.68 |
114.72 |
112.83 |
114.22 |
1.0M |
| 2025-04-25 |
114.08 |
114.68 |
113.28 |
114.00 |
1.0M |
| 2025-04-24 |
114.44 |
115.30 |
113.45 |
114.02 |
0.7M |
| 2025-04-23 |
114.09 |
116.01 |
113.42 |
114.03 |
0.8M |
| 2025-04-22 |
112.46 |
114.27 |
111.99 |
113.16 |
0.9M |
| 2025-04-21 |
111.10 |
112.22 |
109.52 |
110.81 |
0.8M |
| 2025-04-17 |
110.71 |
113.48 |
110.71 |
112.28 |
0.6M |
| 2025-04-16 |
111.41 |
112.49 |
109.68 |
110.20 |
0.9M |
| 2025-04-15 |
111.81 |
112.54 |
110.83 |
111.34 |
1.0M |
| 2025-04-14 |
108.94 |
111.71 |
108.69 |
111.18 |
1.1M |
| 2025-04-11 |
106.81 |
108.36 |
105.00 |
107.93 |
1.4M |
| 2025-04-10 |
110.72 |
112.22 |
105.84 |
108.06 |
1.8M |
| 2025-04-09 |
105.00 |
112.75 |
102.35 |
111.71 |
2.4M |
| 2025-04-08 |
110.68 |
111.13 |
105.49 |
106.53 |
1.7M |
| 2025-04-07 |
108.51 |
112.10 |
105.09 |
108.05 |
1.9M |
| 2025-04-04 |
117.63 |
117.63 |
110.27 |
110.43 |
2.0M |
| 2025-04-03 |
121.53 |
123.31 |
118.67 |
118.89 |
1.1M |
| 2025-04-02 |
121.95 |
123.14 |
121.25 |
122.80 |
0.8M |
| 2025-04-01 |
122.30 |
122.46 |
120.28 |
121.92 |
1.4M |
| 2025-03-31 |
122.04 |
124.32 |
121.48 |
122.30 |
1.5M |
| 2025-03-28 |
123.56 |
123.56 |
120.67 |
122.30 |
1.2M |
| 2025-03-27 |
122.54 |
123.83 |
121.83 |
121.94 |
0.6M |
| 2025-03-26 |
121.76 |
122.29 |
121.06 |
122.21 |
1.0M |
| 2025-03-25 |
123.00 |
123.11 |
120.33 |
121.23 |
0.7M |
| 2025-03-24 |
119.86 |
121.88 |
119.48 |
121.63 |
0.7M |
| 2025-03-21 |
119.53 |
119.83 |
117.41 |
119.21 |
1.7M |
| 2025-03-20 |
120.01 |
120.66 |
118.79 |
120.05 |
0.8M |
| 2025-03-19 |
119.67 |
120.78 |
118.50 |
119.84 |
1.1M |
| 2025-03-18 |
119.91 |
120.65 |
118.93 |
119.59 |
0.6M |
| 2025-03-17 |
117.57 |
120.44 |
117.57 |
120.13 |
0.7M |
| 2025-03-14 |
117.26 |
118.68 |
116.38 |
118.09 |
1.0M |
| 2025-03-13 |
118.68 |
119.20 |
116.11 |
116.75 |
0.9M |
| 2025-03-12 |
120.55 |
121.04 |
117.88 |
118.40 |
0.8M |
| 2025-03-11 |
122.21 |
122.32 |
119.45 |
120.48 |
0.9M |
| 2025-03-10 |
122.79 |
124.60 |
121.62 |
122.03 |
1.5M |
| 2025-03-07 |
122.34 |
123.49 |
120.93 |
121.49 |
0.7M |
| 2025-03-06 |
123.37 |
124.11 |
120.82 |
121.82 |
0.7M |
| 2025-03-05 |
121.67 |
124.61 |
121.52 |
124.42 |
1.6M |
| 2025-03-04 |
126.06 |
126.55 |
123.03 |
123.24 |
0.9M |
| 2025-03-03 |
123.86 |
126.01 |
123.56 |
125.53 |
1.1M |
| 2025-02-28 |
125.05 |
125.31 |
122.64 |
124.06 |
1.5M |
| 2025-02-27 |
120.81 |
124.07 |
120.54 |
123.23 |
1.1M |
| 2025-02-26 |
122.26 |
122.45 |
120.76 |
121.10 |
0.7M |
| 2025-02-25 |
121.48 |
122.85 |
121.28 |
122.04 |
1.2M |
| 2025-02-24 |
120.07 |
121.48 |
119.54 |
121.18 |
0.9M |
| 2025-02-21 |
120.84 |
121.08 |
118.22 |
119.89 |
0.8M |
| 2025-02-20 |
118.95 |
121.50 |
118.28 |
120.84 |
0.8M |
| 2025-02-19 |
119.09 |
119.73 |
117.56 |
118.90 |
1.0M |
| 2025-02-18 |
118.97 |
119.93 |
118.68 |
119.37 |
0.9M |
| 2025-02-14 |
119.78 |
120.77 |
119.02 |
119.07 |
0.6M |
| 2025-02-13 |
118.53 |
120.28 |
118.16 |
119.16 |
0.8M |
| 2025-02-12 |
116.85 |
119.12 |
116.69 |
118.40 |
1.1M |
| 2025-02-11 |
118.30 |
120.12 |
118.16 |
119.83 |
1.6M |
| 2025-02-10 |
118.89 |
119.80 |
117.26 |
119.34 |
0.9M |
| 2025-02-07 |
117.70 |
121.12 |
117.28 |
119.16 |
1.6M |
| 2025-02-06 |
116.99 |
118.00 |
116.28 |
117.70 |
1.2M |
| 2025-02-05 |
115.23 |
116.70 |
114.34 |
116.27 |
0.7M |
| 2025-02-04 |
112.76 |
114.78 |
111.66 |
114.26 |
0.9M |
| 2025-02-03 |
113.20 |
114.12 |
111.42 |
113.50 |
0.8M |
| 2025-01-31 |
113.18 |
114.79 |
113.05 |
113.71 |
0.9M |
| 2025-01-30 |
112.14 |
114.15 |
111.48 |
113.20 |
1.1M |
| 2025-01-29 |
113.00 |
113.16 |
110.16 |
110.58 |
0.8M |
| 2025-01-28 |
114.09 |
114.64 |
112.31 |
112.59 |
0.7M |
| 2025-01-27 |
111.34 |
114.36 |
111.24 |
113.98 |
0.7M |
| 2025-01-24 |
109.95 |
111.70 |
109.52 |
110.64 |
0.5M |
| 2025-01-23 |
110.80 |
110.95 |
108.80 |
110.01 |
0.9M |
| 2025-01-22 |
111.83 |
112.09 |
110.61 |
110.98 |
1.1M |
| 2025-01-21 |
113.01 |
114.10 |
111.78 |
112.77 |
0.9M |
| 2025-01-17 |
112.57 |
112.91 |
111.73 |
112.60 |
1.1M |
| 2025-01-16 |
112.20 |
112.71 |
110.81 |
112.65 |
1.0M |
| 2025-01-15 |
115.60 |
115.60 |
111.77 |
111.84 |
0.6M |
| 2025-01-14 |
111.66 |
113.02 |
111.66 |
112.52 |
0.5M |
| 2025-01-13 |
108.92 |
111.82 |
108.92 |
111.66 |
0.5M |
| 2025-01-10 |
109.35 |
110.85 |
108.46 |
109.16 |
1.1M |
| 2025-01-08 |
110.23 |
111.18 |
109.02 |
111.04 |
0.9M |
| 2025-01-07 |
114.07 |
115.00 |
110.01 |
110.31 |
1.6M |
| 2025-01-06 |
116.80 |
117.02 |
112.98 |
113.46 |
0.9M |
| 2025-01-03 |
114.55 |
117.20 |
114.26 |
117.07 |
0.5M |
| 2025-01-02 |
115.66 |
116.16 |
114.25 |
114.68 |
0.5M |