133.70
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:24 | 138.76 | 139.05 | 138.76 | 139.05 | 0.0K |
| 09:27 | 139.20 | 139.20 | 139.20 | 139.20 | 0.0K |
| 09:31 | 136.95 | 136.95 | 136.95 | 136.95 | 0.0K |
| 09:32 | 136.70 | 136.80 | 136.70 | 136.80 | 0.0K |
| 09:33 | 137.02 | 137.24 | 137.02 | 137.24 | 0.0K |
| 09:43 | 137.00 | 137.00 | 137.00 | 137.00 | 0.1K |
| 09:44 | 137.62 | 137.62 | 137.62 | 137.62 | 0.0K |
| 09:48 | 137.89 | 137.89 | 137.89 | 137.89 | 0.0K |
| 09:49 | 137.94 | 137.94 | 137.94 | 137.94 | 0.0K |
| 09:50 | 138.00 | 138.06 | 138.00 | 138.06 | 0.0K |
| 09:52 | 137.81 | 137.81 | 137.81 | 137.81 | 0.0K |
| 10:00 | 138.49 | 138.49 | 138.49 | 138.49 | 0.1K |
| 10:01 | 138.50 | 138.50 | 138.50 | 138.50 | 0.1K |
| 10:06 | 138.50 | 138.50 | 138.50 | 138.50 | 0.1K |
| 10:11 | 138.50 | 138.50 | 138.50 | 138.50 | 0.1K |
| 10:12 | 138.17 | 138.17 | 138.17 | 138.17 | 0.1K |
| 10:13 | 137.61 | 137.61 | 137.61 | 137.61 | 0.0K |
| 10:52 | 138.11 | 138.11 | 138.01 | 138.01 | 0.0K |
| 10:53 | 138.40 | 138.49 | 138.07 | 138.49 | 0.0K |
| 10:55 | 138.46 | 138.46 | 138.09 | 138.22 | 0.0K |
| 11:51 | 137.43 | 137.43 | 137.43 | 137.43 | 0.0K |
| 11:52 | 137.43 | 137.43 | 137.00 | 137.00 | 0.1K |
| 11:53 | 137.00 | 137.00 | 137.00 | 137.00 | 0.2K |
| 13:26 | 137.00 | 137.00 | 137.00 | 137.00 | 0.6K |
| 13:29 | 136.92 | 136.92 | 136.90 | 136.90 | 0.5K |
| 13:34 | 136.90 | 136.90 | 136.90 | 136.90 | 0.0K |
| 13:42 | 136.50 | 136.50 | 136.50 | 136.50 | 0.1K |
| 13:43 | 136.36 | 136.36 | 136.36 | 136.36 | 0.0K |
| 13:46 | 136.20 | 136.20 | 136.20 | 136.20 | 0.0K |
| 14:11 | 136.29 | 136.29 | 136.29 | 136.29 | 0.1K |
| 14:28 | 136.20 | 136.20 | 136.20 | 136.20 | 0.0K |
| 14:32 | 136.11 | 136.11 | 135.18 | 135.18 | 0.5K |
| 14:33 | 135.02 | 135.02 | 135.02 | 135.02 | 0.0K |
| 14:36 | 135.04 | 135.04 | 135.04 | 135.04 | 0.0K |
| 14:42 | 135.04 | 135.04 | 134.75 | 134.75 | 1.5K |
| 14:45 | 134.91 | 134.91 | 134.91 | 134.91 | 0.0K |
| 14:48 | 134.91 | 134.91 | 134.91 | 134.91 | 0.0K |
| 14:50 | 134.91 | 134.91 | 134.91 | 134.91 | 0.0K |
| 14:59 | 135.04 | 135.04 | 135.04 | 135.04 | 0.1K |
| 15:04 | 134.82 | 135.00 | 134.82 | 135.00 | 0.3K |
| 15:05 | 134.91 | 134.91 | 134.91 | 134.91 | 0.0K |
| 15:10 | 135.04 | 135.04 | 135.04 | 135.04 | 0.3K |
| 15:11 | 135.04 | 135.04 | 135.04 | 135.04 | 0.0K |
| 15:12 | 135.04 | 135.04 | 135.04 | 135.04 | 0.0K |
| 15:15 | 135.04 | 135.04 | 135.04 | 135.04 | 0.5K |
| 15:18 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0K |
| 15:19 | 135.00 | 135.00 | 135.00 | 135.00 | 0.1K |
| 15:20 | 134.90 | 134.90 | 134.90 | 134.90 | 0.1K |
| 15:25 | 134.91 | 134.91 | 134.91 | 134.91 | 0.1K |
| 15:27 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0K |
| 15:29 | 134.90 | 135.02 | 134.90 | 135.02 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 134.35 | 136.88 | 133.00 | 133.70 | 0.0M |
| 2025-09-26 | 138.76 | 139.20 | 134.10 | 135.02 | 0.0M |
| 2025-09-25 | 141.78 | 143.00 | 136.01 | 136.66 | 0.0M |
| 2025-09-24 | 141.80 | 142.75 | 138.05 | 140.13 | 0.0M |
| 2025-09-23 | 140.05 | 143.55 | 140.05 | 140.90 | 0.0M |
| 2025-09-22 | 142.55 | 144.00 | 140.50 | 141.51 | 0.0M |
| 2025-09-19 | 142.91 | 143.30 | 140.70 | 142.55 | 0.0M |
| 2025-09-18 | 142.72 | 143.91 | 140.02 | 142.90 | 0.0M |
| 2025-09-17 | 142.88 | 144.00 | 141.01 | 142.44 | 0.0M |
| 2025-09-16 | 142.00 | 145.00 | 140.15 | 140.63 | 0.0M |
| 2025-09-15 | 142.93 | 143.00 | 139.92 | 141.80 | 0.0M |
| 2025-09-12 | 142.24 | 144.50 | 141.05 | 142.13 | 0.0M |
| 2025-09-11 | 149.20 | 150.01 | 141.10 | 143.09 | 0.0M |
| 2025-09-10 | 142.00 | 148.59 | 139.45 | 147.47 | 0.1M |
| 2025-09-09 | 133.26 | 154.90 | 133.22 | 141.04 | 0.1M |
| 2025-09-08 | 137.30 | 137.30 | 132.01 | 133.19 | 0.0M |
| 2025-09-05 | 135.40 | 136.78 | 134.20 | 134.72 | 0.0M |
| 2025-09-04 | 134.84 | 137.39 | 133.03 | 134.07 | 0.0M |
| 2025-09-03 | 132.22 | 136.02 | 132.22 | 134.81 | 0.0M |
| 2025-09-02 | 137.00 | 137.70 | 133.00 | 133.53 | 0.0M |
| 2025-09-01 | 139.90 | 139.90 | 134.00 | 134.99 | 0.0M |
| 2025-08-29 | 136.50 | 140.20 | 134.01 | 136.14 | 0.0M |
| 2025-08-28 | 137.50 | 138.00 | 135.59 | 135.67 | 0.0M |
| 2025-08-26 | 139.34 | 139.34 | 135.50 | 136.19 | 0.0M |
| 2025-08-25 | 139.51 | 140.43 | 137.08 | 139.74 | 0.0M |
| 2025-08-22 | 139.06 | 141.00 | 138.00 | 139.51 | 0.0M |
| 2025-08-21 | 141.30 | 143.16 | 134.71 | 138.61 | 0.0M |
| 2025-08-20 | 139.50 | 142.00 | 138.00 | 141.29 | 0.0M |
| 2025-08-19 | 138.65 | 139.72 | 137.51 | 139.05 | 0.0M |
| 2025-08-18 | 139.00 | 140.17 | 137.00 | 137.57 | 0.0M |
| 2025-08-14 | 140.28 | 140.28 | 137.03 | 138.10 | 0.0M |
| 2025-08-13 | 139.49 | 141.00 | 136.81 | 139.06 | 0.0M |
| 2025-08-12 | 139.68 | 141.25 | 138.11 | 139.71 | 0.0M |
| 2025-08-11 | 143.00 | 143.00 | 137.43 | 139.68 | 0.0M |
| 2025-08-08 | 141.00 | 142.91 | 140.99 | 141.31 | 0.0M |
| 2025-08-07 | 139.98 | 142.00 | 139.00 | 140.73 | 0.0M |
| 2025-08-06 | 147.01 | 164.90 | 136.95 | 139.56 | 0.2M |
| 2025-08-05 | 143.50 | 144.19 | 141.00 | 141.89 | 0.0M |
| 2025-08-04 | 138.00 | 142.70 | 137.11 | 140.71 | 0.0M |
| 2025-08-01 | 143.30 | 143.50 | 138.00 | 139.05 | 0.0M |
| 2025-07-31 | 144.01 | 146.31 | 139.00 | 141.98 | 0.0M |
| 2025-07-30 | 145.70 | 145.97 | 139.72 | 142.24 | 0.0M |
| 2025-07-29 | 145.64 | 145.74 | 142.99 | 144.07 | 0.0M |
| 2025-07-28 | 144.00 | 145.56 | 143.00 | 144.30 | 0.0M |
| 2025-07-25 | 146.85 | 146.85 | 144.03 | 144.18 | 0.0M |
| 2025-07-24 | 149.15 | 149.59 | 144.35 | 145.29 | 0.0M |
| 2025-07-23 | 149.40 | 149.40 | 145.01 | 147.41 | 0.0M |
| 2025-07-22 | 146.41 | 149.96 | 146.20 | 147.69 | 0.0M |
| 2025-07-21 | 149.01 | 149.78 | 146.26 | 149.16 | 0.0M |
| 2025-07-18 | 151.75 | 151.75 | 145.42 | 147.13 | 0.0M |
| 2025-07-17 | 150.20 | 152.00 | 147.75 | 149.12 | 0.0M |
| 2025-07-16 | 150.90 | 150.90 | 146.25 | 147.97 | 0.1M |
| 2025-07-15 | 153.99 | 154.85 | 148.00 | 150.37 | 0.0M |
| 2025-07-14 | 150.90 | 153.92 | 148.40 | 151.79 | 0.1M |
| 2025-07-11 | 149.00 | 153.00 | 148.27 | 150.94 | 0.0M |
| 2025-07-10 | 148.56 | 150.01 | 148.32 | 148.94 | 0.0M |
| 2025-07-09 | 151.00 | 151.00 | 148.05 | 148.56 | 0.0M |
| 2025-07-08 | 148.01 | 150.25 | 148.01 | 149.26 | 0.0M |
| 2025-07-07 | 152.59 | 152.59 | 148.29 | 149.23 | 0.0M |
| 2025-07-04 | 152.00 | 152.35 | 150.70 | 151.83 | 0.0M |
| 2025-07-03 | 153.00 | 153.00 | 148.10 | 149.41 | 0.0M |
| 2025-07-02 | 151.42 | 152.39 | 150.46 | 151.85 | 0.0M |
| 2025-07-01 | 153.69 | 153.69 | 151.50 | 151.65 | 0.0M |
| 2025-06-30 | 154.00 | 154.00 | 151.00 | 151.52 | 0.0M |
| 2025-06-27 | 154.60 | 156.32 | 152.80 | 153.33 | 0.0M |
| 2025-06-26 | 152.92 | 154.99 | 151.78 | 154.03 | 0.0M |
| 2025-06-25 | 151.40 | 152.99 | 148.70 | 151.73 | 0.0M |
| 2025-06-24 | 148.77 | 151.32 | 147.01 | 149.22 | 0.0M |
| 2025-06-23 | 151.95 | 151.95 | 146.00 | 147.60 | 0.0M |
| 2025-06-20 | 150.51 | 153.21 | 147.00 | 148.17 | 0.0M |
| 2025-06-19 | 154.67 | 154.67 | 148.50 | 149.73 | 0.0M |
| 2025-06-18 | 151.15 | 154.00 | 149.87 | 151.98 | 0.0M |
| 2025-06-17 | 154.25 | 156.00 | 152.03 | 152.95 | 0.0M |
| 2025-06-16 | 152.25 | 156.00 | 152.24 | 155.03 | 0.0M |
| 2025-06-13 | 158.10 | 162.00 | 151.36 | 153.47 | 0.0M |
| 2025-06-12 | 162.62 | 164.05 | 160.00 | 160.94 | 0.0M |
| 2025-06-11 | 160.10 | 167.84 | 160.10 | 162.37 | 0.1M |
| 2025-06-10 | 163.34 | 164.73 | 160.51 | 161.41 | 0.0M |
| 2025-06-09 | 162.11 | 165.44 | 161.15 | 161.97 | 0.0M |
| 2025-06-06 | 168.30 | 170.42 | 160.50 | 162.11 | 0.0M |
| 2025-06-05 | 169.80 | 171.45 | 164.55 | 165.55 | 0.0M |
| 2025-06-04 | 170.50 | 170.50 | 164.00 | 168.46 | 0.0M |
| 2025-06-03 | 155.56 | 186.66 | 151.50 | 175.83 | 0.2M |
| 2025-06-02 | 158.10 | 159.30 | 153.10 | 155.55 | 0.0M |
| 2025-05-30 | 161.47 | 162.00 | 157.06 | 159.95 | 0.0M |
| 2025-05-29 | 162.52 | 162.52 | 157.69 | 160.16 | 0.0M |
| 2025-05-28 | 164.00 | 166.10 | 155.35 | 159.33 | 0.0M |
| 2025-05-27 | 163.00 | 165.90 | 158.17 | 159.55 | 0.0M |
| 2025-05-26 | 160.00 | 167.49 | 160.00 | 162.73 | 0.0M |
| 2025-05-23 | 161.92 | 164.95 | 160.00 | 163.30 | 0.0M |
| 2025-05-22 | 154.90 | 161.00 | 154.32 | 160.32 | 0.0M |
| 2025-05-21 | 170.00 | 170.00 | 146.95 | 156.04 | 0.0M |
| 2025-05-20 | 168.50 | 168.50 | 165.00 | 165.33 | 0.0M |
| 2025-05-19 | 169.00 | 169.00 | 163.00 | 168.50 | 0.0M |
| 2025-05-16 | 162.27 | 168.00 | 159.01 | 165.46 | 0.0M |
| 2025-05-15 | 160.10 | 163.99 | 159.00 | 160.80 | 0.0M |
| 2025-05-14 | 163.00 | 164.42 | 158.10 | 159.98 | 0.0M |
| 2025-05-13 | 162.43 | 163.51 | 157.21 | 160.27 | 0.0M |
| 2025-05-12 | 163.50 | 163.50 | 158.10 | 160.62 | 0.0M |
| 2025-05-09 | 159.60 | 161.99 | 156.00 | 156.69 | 0.0M |
| 2025-05-08 | 161.82 | 162.39 | 159.37 | 160.53 | 0.0M |
| 2025-05-07 | 160.70 | 165.58 | 157.81 | 159.33 | 0.0M |
| 2025-05-06 | 162.70 | 163.79 | 161.00 | 161.34 | 0.0M |
| 2025-05-05 | 161.53 | 163.58 | 161.00 | 162.07 | 0.0M |
| 2025-05-02 | 167.00 | 167.00 | 159.10 | 160.24 | 0.0M |
| 2025-04-30 | 165.30 | 168.77 | 159.00 | 160.53 | 0.0M |
| 2025-04-29 | 165.01 | 170.01 | 161.10 | 162.90 | 0.0M |
| 2025-04-28 | 167.01 | 167.01 | 160.16 | 161.86 | 0.0M |
| 2025-04-25 | 167.00 | 169.08 | 159.79 | 163.17 | 0.0M |
| 2025-04-24 | 169.80 | 171.50 | 166.64 | 168.56 | 0.0M |
| 2025-04-23 | 164.83 | 168.59 | 162.00 | 167.10 | 0.0M |
| 2025-04-22 | 164.97 | 165.50 | 162.79 | 164.82 | 0.0M |
| 2025-04-21 | 161.74 | 164.00 | 161.72 | 163.07 | 0.0M |
| 2025-04-17 | 166.36 | 166.36 | 157.99 | 160.54 | 0.0M |
| 2025-04-16 | 162.61 | 164.80 | 160.89 | 163.85 | 0.0M |
| 2025-04-15 | 164.70 | 164.99 | 159.73 | 161.29 | 0.0M |
| 2025-04-11 | 164.49 | 165.60 | 160.99 | 161.74 | 0.0M |
| 2025-04-09 | 157.31 | 163.88 | 157.25 | 161.78 | 0.0M |
| 2025-04-08 | 161.03 | 163.00 | 157.44 | 160.43 | 0.0M |
| 2025-04-07 | 138.00 | 160.39 | 138.00 | 157.98 | 0.0M |
| 2025-04-04 | 165.00 | 165.00 | 158.10 | 161.68 | 0.0M |
| 2025-04-03 | 162.21 | 163.54 | 159.50 | 161.56 | 0.0M |
| 2025-04-02 | 161.51 | 162.90 | 159.25 | 160.31 | 0.0M |
| 2025-04-01 | 164.85 | 169.78 | 158.75 | 160.08 | 0.0M |
| 2025-03-28 | 160.00 | 168.35 | 160.00 | 161.71 | 0.0M |
| 2025-03-27 | 169.12 | 172.50 | 159.00 | 161.94 | 0.0M |
| 2025-03-26 | 169.13 | 174.40 | 167.54 | 168.00 | 0.0M |
| 2025-03-25 | 168.01 | 174.47 | 167.00 | 168.23 | 0.0M |
| 2025-03-24 | 168.32 | 173.00 | 166.00 | 170.84 | 0.0M |
| 2025-03-21 | 170.25 | 173.22 | 167.00 | 167.92 | 0.0M |
| 2025-03-20 | 168.52 | 175.00 | 167.77 | 173.48 | 0.0M |
| 2025-03-19 | 166.39 | 171.02 | 163.18 | 167.87 | 0.0M |
| 2025-03-18 | 160.49 | 166.01 | 160.49 | 163.89 | 0.0M |
| 2025-03-17 | 168.33 | 171.00 | 161.00 | 163.13 | 0.0M |
| 2025-03-13 | 167.77 | 172.20 | 165.00 | 166.29 | 0.0M |
| 2025-03-12 | 177.49 | 179.85 | 163.50 | 166.02 | 0.0M |
| 2025-03-11 | 159.01 | 169.80 | 159.00 | 166.27 | 0.0M |
| 2025-03-10 | 171.99 | 179.00 | 157.60 | 160.90 | 0.0M |
| 2025-03-07 | 171.90 | 171.90 | 164.71 | 170.70 | 0.0M |
| 2025-03-06 | 156.85 | 167.79 | 156.50 | 162.77 | 0.0M |
| 2025-03-05 | 157.35 | 159.07 | 154.50 | 155.23 | 0.0M |
| 2025-03-04 | 153.99 | 157.43 | 150.32 | 155.00 | 0.0M |
| 2025-03-03 | 157.00 | 159.60 | 149.11 | 155.47 | 0.0M |
| 2025-02-28 | 150.00 | 157.00 | 149.04 | 154.59 | 0.0M |
| 2025-02-27 | 142.55 | 163.58 | 142.55 | 151.02 | 0.1M |
| 2025-02-25 | 145.37 | 145.79 | 135.01 | 142.55 | 0.0M |
| 2025-02-24 | 147.04 | 151.44 | 141.01 | 142.64 | 0.0M |
| 2025-02-21 | 154.51 | 162.01 | 146.45 | 148.06 | 0.0M |
| 2025-02-20 | 157.80 | 158.49 | 151.20 | 153.12 | 0.0M |
| 2025-02-19 | 158.60 | 164.05 | 156.00 | 157.80 | 0.0M |
| 2025-02-18 | 171.29 | 174.08 | 159.00 | 162.74 | 0.0M |
| 2025-02-17 | 165.10 | 173.37 | 163.57 | 171.29 | 0.0M |
| 2025-02-14 | 171.00 | 182.01 | 169.05 | 171.97 | 0.0M |
| 2025-02-13 | 186.00 | 194.90 | 170.91 | 176.63 | 0.1M |
| 2025-02-12 | 166.16 | 197.23 | 157.15 | 194.37 | 0.1M |
| 2025-02-11 | 186.90 | 186.90 | 160.40 | 164.36 | 0.0M |
| 2025-02-10 | 185.01 | 187.00 | 178.59 | 183.50 | 0.0M |
| 2025-02-07 | 193.82 | 193.82 | 180.30 | 183.97 | 0.0M |
| 2025-02-06 | 191.99 | 195.59 | 189.01 | 190.02 | 0.0M |
| 2025-02-05 | 196.80 | 199.58 | 188.95 | 192.82 | 0.0M |
| 2025-02-04 | 197.70 | 197.70 | 186.88 | 191.85 | 0.0M |
| 2025-02-03 | 190.00 | 193.00 | 188.01 | 189.37 | 0.0M |
| 2025-02-01 | 196.74 | 199.00 | 188.04 | 193.42 | 0.0M |
| 2025-01-31 | 192.52 | 193.09 | 188.02 | 192.53 | 0.0M |
| 2025-01-30 | 187.78 | 190.00 | 183.93 | 188.85 | 0.0M |
| 2025-01-29 | 187.02 | 191.90 | 182.85 | 183.40 | 0.0M |
| 2025-01-28 | 194.01 | 196.20 | 180.00 | 181.75 | 0.0M |
| 2025-01-27 | 196.99 | 200.01 | 190.00 | 193.02 | 0.0M |
| 2025-01-24 | 204.76 | 204.93 | 195.21 | 198.47 | 0.0M |
| 2025-01-23 | 199.11 | 204.50 | 197.82 | 202.98 | 0.0M |
| 2025-01-22 | 204.82 | 204.82 | 197.63 | 198.87 | 0.0M |
| 2025-01-21 | 205.13 | 210.01 | 202.40 | 204.40 | 0.0M |
| 2025-01-20 | 209.45 | 211.61 | 204.01 | 206.44 | 0.0M |
| 2025-01-17 | 210.01 | 216.00 | 205.10 | 209.45 | 0.0M |
| 2025-01-16 | 208.70 | 212.70 | 204.03 | 210.59 | 0.0M |
| 2025-01-15 | 204.88 | 213.87 | 200.10 | 203.56 | 0.0M |
| 2025-01-14 | 200.73 | 206.00 | 197.51 | 200.74 | 0.0M |
| 2025-01-13 | 198.83 | 206.00 | 194.97 | 198.26 | 0.0M |
| 2025-01-10 | 201.65 | 207.00 | 193.63 | 199.58 | 0.0M |
| 2025-01-09 | 200.31 | 205.33 | 198.94 | 202.02 | 0.0M |
| 2025-01-08 | 202.47 | 203.50 | 197.01 | 200.66 | 0.0M |
| 2025-01-07 | 195.15 | 203.79 | 193.21 | 202.47 | 0.0M |
| 2025-01-06 | 205.50 | 205.50 | 186.41 | 195.15 | 0.0M |
| 2025-01-03 | 206.50 | 206.50 | 195.61 | 200.60 | 0.0M |
| 2025-01-02 | 203.00 | 204.99 | 197.00 | 202.06 | 0.0M |
| 2025-01-01 | 203.40 | 203.40 | 197.24 | 199.34 | 0.0M |