192.26
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:07 | 198.80 | 198.80 | 198.80 | 198.80 | 3.7K |
| 09:15 | 198.40 | 198.80 | 197.81 | 197.81 | 4.0K |
| 09:16 | 199.00 | 199.00 | 194.61 | 195.66 | 4.6K |
| 09:17 | 195.01 | 195.89 | 195.00 | 195.89 | 2.8K |
| 09:18 | 195.40 | 195.44 | 195.40 | 195.44 | 2.5K |
| 09:19 | 195.50 | 195.65 | 193.44 | 193.44 | 1.4K |
| 09:20 | 193.25 | 193.30 | 191.13 | 191.13 | 3.7K |
| 09:21 | 191.00 | 191.72 | 191.00 | 191.72 | 2.5K |
| 09:22 | 191.74 | 192.99 | 191.74 | 192.99 | 0.4K |
| 09:23 | 192.98 | 193.00 | 192.98 | 193.00 | 0.0K |
| 09:24 | 193.03 | 193.70 | 193.03 | 193.70 | 0.1K |
| 09:25 | 193.79 | 194.50 | 193.73 | 194.50 | 0.2K |
| 09:26 | 194.49 | 195.00 | 194.02 | 194.76 | 0.8K |
| 09:27 | 194.82 | 194.99 | 194.50 | 194.51 | 0.8K |
| 09:28 | 195.00 | 195.30 | 195.00 | 195.28 | 1.2K |
| 09:29 | 195.30 | 195.40 | 195.15 | 195.40 | 0.8K |
| 09:30 | 195.39 | 195.55 | 195.25 | 195.55 | 1.1K |
| 09:31 | 195.85 | 196.00 | 195.83 | 196.00 | 0.0K |
| 09:32 | 196.00 | 196.00 | 195.32 | 195.32 | 0.1K |
| 09:33 | 195.32 | 195.50 | 195.15 | 195.49 | 2.5K |
| 09:34 | 195.49 | 196.29 | 195.49 | 196.29 | 1.8K |
| 09:35 | 196.35 | 196.85 | 196.35 | 196.85 | 0.5K |
| 09:36 | 196.88 | 197.70 | 196.88 | 197.64 | 0.4K |
| 09:37 | 197.60 | 200.46 | 197.54 | 199.84 | 11.5K |
| 09:38 | 199.90 | 201.00 | 199.90 | 200.39 | 6.7K |
| 09:39 | 200.23 | 201.00 | 200.09 | 201.00 | 3.1K |
| 09:40 | 201.53 | 202.01 | 201.35 | 201.36 | 1.5K |
| 09:41 | 201.12 | 202.25 | 201.12 | 201.76 | 1.4K |
| 09:42 | 201.99 | 203.56 | 201.99 | 203.50 | 5.1K |
| 09:43 | 203.90 | 203.90 | 203.00 | 203.01 | 2.3K |
| 09:44 | 203.01 | 203.40 | 203.01 | 203.15 | 2.4K |
| 09:45 | 203.07 | 203.29 | 203.01 | 203.29 | 0.5K |
| 09:46 | 203.99 | 204.83 | 203.25 | 204.83 | 3.0K |
| 09:47 | 203.46 | 204.75 | 203.46 | 204.75 | 0.4K |
| 09:48 | 204.70 | 204.75 | 204.00 | 204.00 | 2.5K |
| 09:49 | 204.23 | 204.23 | 204.00 | 204.23 | 0.7K |
| 09:50 | 205.00 | 205.69 | 204.99 | 205.50 | 3.1K |
| 09:51 | 205.45 | 205.47 | 205.00 | 205.00 | 0.6K |
| 09:52 | 205.32 | 205.32 | 204.50 | 204.50 | 3.2K |
| 09:53 | 204.90 | 204.90 | 203.81 | 204.23 | 0.4K |
| 09:54 | 205.00 | 205.00 | 203.84 | 203.84 | 1.2K |
| 09:55 | 203.85 | 204.20 | 203.85 | 204.20 | 1.1K |
| 09:56 | 204.80 | 204.80 | 204.01 | 204.47 | 0.5K |
| 09:57 | 203.65 | 203.80 | 201.02 | 201.02 | 5.6K |
| 09:58 | 202.32 | 202.95 | 201.48 | 202.42 | 1.5K |
| 09:59 | 202.78 | 202.90 | 201.74 | 201.75 | 0.6K |
| 10:00 | 201.74 | 201.74 | 201.60 | 201.70 | 0.2K |
| 10:01 | 202.00 | 202.70 | 202.00 | 202.60 | 2.2K |
| 10:02 | 202.60 | 203.00 | 202.60 | 203.00 | 0.5K |
| 10:03 | 203.73 | 204.00 | 203.51 | 203.91 | 0.6K |
| 10:04 | 203.90 | 204.58 | 203.60 | 204.58 | 0.3K |
| 10:05 | 205.00 | 205.00 | 204.33 | 204.33 | 0.9K |
| 10:06 | 204.15 | 204.15 | 203.70 | 203.70 | 0.1K |
| 10:07 | 202.60 | 202.60 | 202.00 | 202.00 | 0.8K |
| 10:08 | 202.41 | 203.70 | 202.41 | 203.70 | 0.6K |
| 10:09 | 203.74 | 204.50 | 203.74 | 204.35 | 0.2K |
| 10:10 | 204.01 | 204.01 | 203.29 | 203.29 | 0.9K |
| 10:11 | 203.10 | 203.10 | 202.36 | 202.70 | 0.2K |
| 10:12 | 202.60 | 203.00 | 202.60 | 203.00 | 0.1K |
| 10:13 | 203.00 | 203.00 | 203.00 | 203.00 | 0.2K |
| 10:14 | 202.02 | 203.00 | 202.02 | 202.41 | 0.7K |
| 10:15 | 202.73 | 203.00 | 202.19 | 202.70 | 1.0K |
| 10:16 | 202.39 | 202.99 | 202.00 | 202.00 | 0.8K |
| 10:17 | 202.00 | 202.00 | 200.20 | 200.20 | 1.8K |
| 10:18 | 200.10 | 201.00 | 200.00 | 201.00 | 0.8K |
| 10:19 | 201.29 | 201.89 | 201.29 | 201.89 | 0.1K |
| 10:20 | 202.00 | 202.33 | 201.99 | 202.26 | 0.3K |
| 10:21 | 202.44 | 203.97 | 202.44 | 202.50 | 2.0K |
| 10:22 | 202.50 | 202.50 | 202.10 | 202.10 | 0.2K |
| 10:23 | 201.60 | 202.00 | 201.09 | 201.30 | 0.8K |
| 10:24 | 201.30 | 202.00 | 201.30 | 202.00 | 1.5K |
| 10:25 | 201.92 | 202.37 | 201.60 | 202.37 | 1.0K |
| 10:26 | 202.40 | 202.80 | 202.30 | 202.80 | 0.7K |
| 10:27 | 202.80 | 202.88 | 202.78 | 202.80 | 0.1K |
| 10:28 | 202.90 | 203.70 | 202.90 | 203.70 | 0.4K |
| 10:29 | 203.70 | 203.70 | 203.04 | 203.44 | 0.3K |
| 10:30 | 203.01 | 203.27 | 202.90 | 203.24 | 0.5K |
| 10:31 | 203.24 | 203.35 | 203.24 | 203.35 | 0.0K |
| 10:32 | 203.34 | 203.34 | 203.34 | 203.34 | 0.0K |
| 10:33 | 203.30 | 203.64 | 203.30 | 203.64 | 0.2K |
| 10:34 | 203.70 | 203.84 | 203.31 | 203.84 | 0.1K |
| 10:35 | 203.38 | 203.38 | 203.38 | 203.38 | 0.0K |
| 10:36 | 203.36 | 203.36 | 203.36 | 203.36 | 0.0K |
| 10:37 | 203.36 | 203.36 | 203.01 | 203.36 | 0.3K |
| 10:38 | 203.00 | 203.36 | 203.00 | 203.00 | 1.2K |
| 10:39 | 203.38 | 203.38 | 203.38 | 203.38 | 0.3K |
| 10:41 | 203.65 | 203.65 | 203.65 | 203.65 | 0.0K |
| 10:42 | 203.84 | 203.84 | 203.03 | 203.03 | 3.0K |
| 10:43 | 203.90 | 203.90 | 203.57 | 203.57 | 1.0K |
| 10:44 | 203.39 | 203.39 | 203.25 | 203.25 | 0.0K |
| 10:45 | 203.56 | 203.69 | 203.56 | 203.69 | 0.1K |
| 10:46 | 203.60 | 203.60 | 203.55 | 203.55 | 0.2K |
| 10:48 | 203.02 | 203.37 | 203.02 | 203.37 | 0.6K |
| 10:49 | 203.00 | 203.00 | 203.00 | 203.00 | 1.5K |
| 10:50 | 203.00 | 203.00 | 203.00 | 203.00 | 1.1K |
| 10:51 | 203.01 | 203.69 | 203.00 | 203.03 | 1.4K |
| 10:52 | 203.03 | 203.35 | 203.00 | 203.35 | 0.3K |
| 10:54 | 203.00 | 203.03 | 203.00 | 203.03 | 1.1K |
| 10:55 | 203.58 | 204.08 | 203.58 | 204.08 | 10.3K |
| 10:56 | 205.00 | 206.23 | 205.00 | 206.00 | 1.3K |
| 10:57 | 206.00 | 208.00 | 206.00 | 207.99 | 4.4K |
| 10:58 | 207.70 | 208.00 | 207.27 | 207.99 | 1.6K |
| 10:59 | 208.00 | 208.00 | 207.18 | 207.18 | 0.5K |
| 11:00 | 207.90 | 207.90 | 207.90 | 207.90 | 0.6K |
| 11:01 | 207.00 | 207.00 | 205.99 | 206.00 | 2.7K |
| 11:03 | 206.00 | 206.00 | 205.81 | 205.99 | 0.2K |
| 11:04 | 205.99 | 206.00 | 205.99 | 206.00 | 0.3K |
| 11:05 | 205.99 | 206.33 | 205.81 | 206.00 | 0.5K |
| 11:06 | 205.54 | 205.74 | 205.54 | 205.74 | 0.2K |
| 11:07 | 204.20 | 204.20 | 204.00 | 204.00 | 0.4K |
| 11:08 | 204.16 | 207.00 | 204.16 | 207.00 | 1.2K |
| 11:09 | 206.50 | 207.78 | 206.50 | 207.70 | 1.3K |
| 11:10 | 207.70 | 207.70 | 205.71 | 205.71 | 0.3K |
| 11:11 | 205.97 | 206.00 | 205.15 | 205.99 | 0.3K |
| 11:12 | 206.00 | 206.00 | 205.90 | 205.98 | 0.0K |
| 11:13 | 205.90 | 205.90 | 205.07 | 205.07 | 0.7K |
| 11:14 | 205.05 | 205.05 | 204.69 | 204.69 | 0.2K |
| 11:15 | 204.58 | 205.10 | 204.55 | 204.70 | 0.2K |
| 11:16 | 204.71 | 205.18 | 204.30 | 204.45 | 0.2K |
| 11:17 | 204.27 | 205.00 | 204.27 | 205.00 | 0.2K |
| 11:18 | 204.55 | 205.39 | 204.55 | 204.73 | 0.2K |
| 11:20 | 204.60 | 204.60 | 204.50 | 204.50 | 0.0K |
| 11:21 | 204.00 | 204.00 | 204.00 | 204.00 | 0.5K |
| 11:22 | 204.50 | 204.70 | 204.21 | 204.21 | 0.1K |
| 11:23 | 204.66 | 204.66 | 204.66 | 204.66 | 0.1K |
| 11:25 | 204.20 | 204.20 | 203.85 | 203.85 | 0.3K |
| 11:26 | 203.61 | 203.86 | 203.60 | 203.86 | 0.0K |
| 11:28 | 204.20 | 204.70 | 203.86 | 204.70 | 0.1K |
| 11:29 | 204.55 | 204.55 | 204.03 | 204.03 | 0.1K |
| 11:30 | 203.88 | 203.91 | 203.51 | 203.70 | 0.0K |
| 11:31 | 204.10 | 204.17 | 203.58 | 203.97 | 0.2K |
| 11:32 | 203.87 | 203.87 | 203.87 | 203.87 | 0.0K |
| 11:33 | 203.80 | 203.80 | 203.80 | 203.80 | 0.1K |
| 11:34 | 204.00 | 204.25 | 204.00 | 204.25 | 0.0K |
| 11:35 | 203.82 | 204.25 | 203.81 | 204.25 | 0.1K |
| 11:36 | 204.29 | 204.29 | 204.29 | 204.29 | 0.0K |
| 11:38 | 204.53 | 205.59 | 204.53 | 205.59 | 0.5K |
| 11:39 | 205.80 | 205.80 | 205.50 | 205.75 | 0.0K |
| 11:40 | 205.70 | 205.70 | 205.20 | 205.70 | 0.1K |
| 11:41 | 205.17 | 205.17 | 204.61 | 204.61 | 0.8K |
| 11:42 | 205.00 | 205.00 | 205.00 | 205.00 | 0.3K |
| 11:43 | 205.00 | 205.00 | 205.00 | 205.00 | 1.3K |
| 11:44 | 204.97 | 204.97 | 204.05 | 204.05 | 1.1K |
| 11:45 | 203.85 | 203.85 | 203.85 | 203.85 | 0.0K |
| 11:48 | 204.46 | 204.46 | 204.46 | 204.46 | 0.0K |
| 11:50 | 204.46 | 204.46 | 204.46 | 204.46 | 0.1K |
| 11:51 | 204.92 | 204.92 | 204.92 | 204.92 | 0.4K |
| 11:52 | 204.79 | 204.79 | 204.79 | 204.79 | 0.5K |
| 11:55 | 204.48 | 204.48 | 204.48 | 204.48 | 0.0K |
| 12:00 | 204.59 | 204.59 | 204.59 | 204.59 | 0.0K |
| 12:01 | 204.59 | 204.59 | 203.81 | 203.81 | 0.3K |
| 12:02 | 204.01 | 204.51 | 204.01 | 204.51 | 0.1K |
| 12:03 | 204.15 | 204.15 | 204.15 | 204.15 | 0.0K |
| 12:05 | 204.78 | 204.78 | 204.78 | 204.78 | 0.2K |
| 12:06 | 204.11 | 204.77 | 204.11 | 204.77 | 0.8K |
| 12:07 | 204.75 | 204.75 | 204.46 | 204.46 | 0.4K |
| 12:08 | 204.50 | 204.59 | 204.50 | 204.59 | 0.1K |
| 12:09 | 204.40 | 204.80 | 204.40 | 204.80 | 1.5K |
| 12:10 | 204.90 | 205.00 | 204.90 | 205.00 | 0.6K |
| 12:11 | 205.00 | 205.00 | 204.95 | 204.95 | 0.0K |
| 12:12 | 204.95 | 204.95 | 204.91 | 204.91 | 0.2K |
| 12:13 | 204.90 | 205.00 | 204.90 | 205.00 | 0.1K |
| 12:14 | 205.00 | 205.00 | 204.81 | 205.00 | 0.1K |
| 12:15 | 204.65 | 205.39 | 204.65 | 205.39 | 0.5K |
| 12:16 | 205.36 | 205.36 | 205.36 | 205.36 | 0.0K |
| 12:19 | 205.28 | 205.28 | 205.28 | 205.28 | 0.0K |
| 12:21 | 204.73 | 204.73 | 204.73 | 204.73 | 0.0K |
| 12:23 | 205.28 | 205.28 | 204.80 | 204.80 | 0.0K |
| 12:24 | 205.28 | 205.28 | 205.28 | 205.28 | 0.0K |
| 12:25 | 204.85 | 204.85 | 204.71 | 204.71 | 0.1K |
| 12:27 | 204.99 | 204.99 | 204.99 | 204.99 | 0.0K |
| 12:29 | 204.99 | 204.99 | 204.99 | 204.99 | 0.0K |
| 12:30 | 204.99 | 204.99 | 204.99 | 204.99 | 0.0K |
| 12:31 | 204.00 | 204.42 | 204.00 | 204.42 | 0.6K |
| 12:32 | 204.85 | 204.85 | 204.85 | 204.85 | 0.0K |
| 12:33 | 204.85 | 204.85 | 204.15 | 204.21 | 0.2K |
| 12:34 | 204.21 | 204.21 | 204.01 | 204.01 | 0.1K |
| 12:35 | 203.59 | 203.59 | 203.43 | 203.43 | 0.4K |
| 12:36 | 203.44 | 203.96 | 203.44 | 203.96 | 0.0K |
| 12:38 | 203.61 | 204.41 | 203.61 | 204.41 | 0.1K |
| 12:39 | 204.85 | 204.90 | 204.21 | 204.21 | 0.1K |
| 12:40 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0K |
| 12:41 | 204.40 | 204.87 | 204.36 | 204.36 | 0.1K |
| 12:42 | 204.48 | 204.67 | 203.25 | 203.25 | 0.2K |
| 12:43 | 203.30 | 203.50 | 203.21 | 203.25 | 0.0K |
| 12:44 | 203.25 | 205.60 | 203.25 | 205.00 | 1.5K |
| 12:45 | 205.05 | 205.41 | 205.00 | 205.01 | 0.0K |
| 12:47 | 205.45 | 205.45 | 204.40 | 204.40 | 0.1K |
| 12:48 | 204.05 | 204.05 | 203.24 | 203.30 | 0.0K |
| 12:49 | 204.20 | 204.20 | 204.20 | 204.20 | 0.1K |
| 12:50 | 205.00 | 205.00 | 205.00 | 205.00 | 0.7K |
| 12:51 | 204.41 | 204.55 | 204.41 | 204.50 | 0.1K |
| 12:52 | 204.32 | 204.32 | 204.30 | 204.30 | 0.0K |
| 12:53 | 205.00 | 205.01 | 205.00 | 205.00 | 0.5K |
| 12:54 | 204.30 | 204.32 | 204.30 | 204.32 | 0.0K |
| 12:55 | 204.30 | 204.30 | 204.30 | 204.30 | 0.1K |
| 12:58 | 204.30 | 204.30 | 204.30 | 204.30 | 0.0K |
| 12:59 | 203.20 | 203.20 | 203.20 | 203.20 | 0.5K |
| 13:02 | 204.30 | 204.30 | 204.30 | 204.30 | 0.1K |
| 13:04 | 204.30 | 204.30 | 203.40 | 203.50 | 0.1K |
| 13:05 | 203.60 | 204.74 | 203.40 | 204.74 | 0.2K |
| 13:06 | 204.50 | 204.95 | 204.11 | 204.95 | 0.2K |
| 13:07 | 204.39 | 204.90 | 204.39 | 204.90 | 0.1K |
| 13:08 | 204.60 | 204.60 | 204.60 | 204.60 | 0.0K |
| 13:09 | 204.90 | 204.90 | 204.34 | 204.34 | 0.1K |
| 13:10 | 204.78 | 204.78 | 204.70 | 204.70 | 0.0K |
| 13:11 | 204.70 | 204.70 | 204.25 | 204.70 | 0.1K |
| 13:12 | 204.70 | 204.70 | 204.70 | 204.70 | 0.0K |
| 13:13 | 204.45 | 204.45 | 203.80 | 203.80 | 0.1K |
| 13:15 | 203.50 | 203.79 | 203.22 | 203.79 | 0.3K |
| 13:16 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0K |
| 13:17 | 203.49 | 203.50 | 203.22 | 203.48 | 0.3K |
| 13:18 | 203.80 | 203.80 | 203.70 | 203.70 | 0.1K |
| 13:19 | 203.47 | 203.47 | 203.22 | 203.30 | 0.6K |
| 13:20 | 203.25 | 203.25 | 203.15 | 203.21 | 0.1K |
| 13:21 | 203.25 | 203.25 | 203.25 | 203.25 | 0.0K |
| 13:22 | 203.68 | 203.68 | 203.68 | 203.68 | 0.1K |
| 13:23 | 203.20 | 203.20 | 203.20 | 203.20 | 0.1K |
| 13:25 | 203.21 | 203.21 | 203.21 | 203.21 | 0.0K |
| 13:28 | 203.15 | 203.15 | 203.15 | 203.15 | 0.1K |
| 13:29 | 203.75 | 203.78 | 203.75 | 203.78 | 0.0K |
| 13:30 | 203.78 | 203.90 | 203.78 | 203.88 | 0.0K |
| 13:31 | 203.85 | 203.90 | 203.85 | 203.90 | 0.1K |
| 13:32 | 203.90 | 204.00 | 203.90 | 204.00 | 2.0K |
| 13:33 | 203.80 | 203.80 | 203.80 | 203.80 | 0.0K |
| 13:34 | 203.80 | 203.80 | 203.80 | 203.80 | 0.1K |
| 13:35 | 203.90 | 203.90 | 203.80 | 203.80 | 0.0K |
| 13:37 | 203.80 | 203.80 | 203.80 | 203.80 | 0.2K |
| 13:38 | 203.80 | 203.80 | 203.44 | 203.44 | 0.0K |
| 13:40 | 203.45 | 203.45 | 203.45 | 203.45 | 0.0K |
| 13:49 | 203.22 | 203.84 | 203.22 | 203.84 | 0.2K |
| 13:52 | 203.44 | 203.44 | 203.44 | 203.44 | 0.0K |
| 13:54 | 203.79 | 203.79 | 203.79 | 203.79 | 0.0K |
| 13:55 | 203.37 | 203.37 | 203.37 | 203.37 | 0.0K |
| 14:00 | 203.84 | 203.97 | 203.84 | 203.97 | 0.0K |
| 14:01 | 203.95 | 203.95 | 203.90 | 203.90 | 0.0K |
| 14:02 | 203.90 | 203.90 | 203.90 | 203.90 | 0.0K |
| 14:09 | 204.00 | 204.00 | 203.53 | 203.63 | 0.9K |
| 14:11 | 203.70 | 203.70 | 203.70 | 203.70 | 0.0K |
| 14:14 | 203.70 | 203.70 | 203.70 | 203.70 | 0.1K |
| 14:16 | 203.70 | 203.70 | 203.65 | 203.70 | 0.2K |
| 14:17 | 204.00 | 204.00 | 204.00 | 204.00 | 0.5K |
| 14:18 | 203.66 | 203.66 | 203.66 | 203.66 | 0.0K |
| 14:20 | 203.96 | 203.96 | 203.96 | 203.96 | 0.0K |
| 14:23 | 203.96 | 203.96 | 203.96 | 203.96 | 0.0K |
| 14:31 | 204.00 | 204.08 | 204.00 | 204.08 | 0.5K |
| 14:37 | 204.79 | 204.79 | 204.75 | 204.75 | 0.3K |
| 14:38 | 204.85 | 204.85 | 204.85 | 204.85 | 0.5K |
| 14:39 | 204.78 | 204.78 | 204.78 | 204.78 | 0.0K |
| 14:45 | 204.45 | 204.45 | 204.45 | 204.45 | 0.0K |
| 14:46 | 204.36 | 204.36 | 204.36 | 204.36 | 0.1K |
| 14:47 | 204.39 | 204.39 | 204.39 | 204.39 | 0.0K |
| 14:50 | 204.36 | 204.40 | 204.36 | 204.38 | 0.5K |
| 14:51 | 204.36 | 204.40 | 204.36 | 204.40 | 0.2K |
| 14:52 | 204.36 | 204.40 | 204.36 | 204.36 | 0.1K |
| 14:54 | 204.36 | 204.36 | 204.36 | 204.36 | 0.0K |
| 14:55 | 204.38 | 204.70 | 204.38 | 204.70 | 0.3K |
| 14:59 | 204.36 | 204.36 | 204.36 | 204.36 | 0.4K |
| 15:00 | 204.37 | 204.37 | 204.37 | 204.37 | 0.3K |
| 15:01 | 204.35 | 204.35 | 204.00 | 204.00 | 2.0K |
| 15:02 | 204.25 | 204.25 | 204.25 | 204.25 | 0.2K |
| 15:03 | 204.00 | 204.00 | 204.00 | 204.00 | 0.5K |
| 15:04 | 204.45 | 204.45 | 204.45 | 204.45 | 0.0K |
| 15:05 | 204.21 | 204.45 | 204.21 | 204.22 | 0.3K |
| 15:06 | 204.45 | 204.45 | 204.24 | 204.24 | 0.3K |
| 15:07 | 204.12 | 204.12 | 204.00 | 204.00 | 2.2K |
| 15:08 | 204.00 | 204.05 | 204.00 | 204.05 | 0.3K |
| 15:09 | 204.37 | 204.37 | 204.37 | 204.37 | 0.0K |
| 15:10 | 204.05 | 204.07 | 204.05 | 204.07 | 0.1K |
| 15:12 | 204.07 | 204.45 | 204.07 | 204.45 | 0.1K |
| 15:13 | 204.50 | 204.70 | 204.50 | 204.53 | 0.2K |
| 15:14 | 205.00 | 205.00 | 204.96 | 204.96 | 1.3K |
| 15:15 | 204.34 | 204.50 | 204.07 | 204.07 | 0.6K |
| 15:16 | 204.09 | 204.83 | 204.09 | 204.83 | 0.1K |
| 15:17 | 204.10 | 204.10 | 204.10 | 204.10 | 0.1K |
| 15:18 | 204.83 | 204.83 | 204.10 | 204.10 | 0.2K |
| 15:20 | 204.07 | 204.50 | 203.94 | 204.00 | 1.4K |
| 15:21 | 204.00 | 204.40 | 204.00 | 204.40 | 0.3K |
| 15:22 | 204.41 | 204.41 | 203.80 | 203.80 | 1.3K |
| 15:23 | 204.00 | 204.06 | 204.00 | 204.00 | 3.7K |
| 15:24 | 204.01 | 204.01 | 204.00 | 204.00 | 2.6K |
| 15:25 | 203.99 | 203.99 | 203.99 | 203.99 | 0.1K |
| 15:26 | 203.99 | 203.99 | 203.99 | 203.99 | 0.1K |
| 15:27 | 204.00 | 204.00 | 203.60 | 203.60 | 0.4K |
| 15:28 | 203.60 | 203.60 | 203.51 | 203.51 | 1.5K |
| 15:29 | 202.65 | 204.03 | 202.65 | 204.03 | 2.4K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-03 | 190.00 | 198.69 | 188.10 | 192.26 | 0.1M |
| 2025-10-01 | 190.94 | 192.45 | 189.10 | 191.41 | 0.0M |
| 2025-09-30 | 191.96 | 197.27 | 186.60 | 188.26 | 0.0M |
| 2025-09-29 | 196.95 | 196.95 | 190.36 | 191.96 | 0.0M |
| 2025-09-26 | 197.25 | 198.35 | 189.01 | 191.71 | 0.1M |
| 2025-09-25 | 205.77 | 205.77 | 197.00 | 198.41 | 0.1M |
| 2025-09-24 | 203.00 | 207.90 | 198.20 | 203.02 | 0.1M |
| 2025-09-23 | 198.80 | 208.00 | 190.52 | 204.03 | 0.2M |
| 2025-09-22 | 184.99 | 196.46 | 180.11 | 196.46 | 0.2M |
| 2025-09-19 | 193.04 | 195.40 | 176.60 | 178.60 | 0.2M |
| 2025-09-18 | 195.01 | 196.35 | 191.20 | 192.57 | 0.1M |
| 2025-09-17 | 191.20 | 199.00 | 191.20 | 193.16 | 0.1M |
| 2025-09-16 | 191.01 | 193.95 | 190.51 | 192.44 | 0.0M |
| 2025-09-15 | 196.80 | 196.80 | 190.50 | 191.35 | 0.1M |
| 2025-09-12 | 196.00 | 199.62 | 195.11 | 195.45 | 0.0M |
| 2025-09-11 | 199.90 | 199.90 | 196.02 | 196.83 | 0.0M |
| 2025-09-10 | 199.00 | 201.60 | 197.05 | 197.88 | 0.1M |
| 2025-09-09 | 202.70 | 202.70 | 195.50 | 197.63 | 0.0M |
| 2025-09-08 | 204.00 | 204.10 | 198.00 | 199.30 | 0.1M |
| 2025-09-05 | 203.67 | 204.69 | 200.00 | 202.33 | 0.0M |
| 2025-09-04 | 203.00 | 207.99 | 202.05 | 202.66 | 0.0M |
| 2025-09-03 | 205.10 | 206.89 | 200.36 | 201.91 | 0.1M |
| 2025-09-02 | 202.50 | 213.02 | 202.50 | 204.83 | 0.1M |
| 2025-09-01 | 207.99 | 209.85 | 201.16 | 205.35 | 0.0M |
| 2025-08-29 | 209.99 | 211.70 | 204.00 | 205.42 | 0.0M |
| 2025-08-28 | 201.99 | 210.84 | 201.99 | 207.31 | 0.1M |
| 2025-08-26 | 210.99 | 213.00 | 199.05 | 201.29 | 0.1M |
| 2025-08-25 | 230.00 | 235.35 | 208.51 | 210.47 | 0.3M |
| 2025-08-22 | 204.00 | 223.66 | 200.35 | 223.66 | 0.2M |
| 2025-08-21 | 201.20 | 209.01 | 200.00 | 203.33 | 0.1M |
| 2025-08-20 | 205.10 | 208.00 | 202.10 | 203.45 | 0.0M |
| 2025-08-19 | 204.87 | 208.90 | 201.00 | 206.25 | 0.0M |
| 2025-08-18 | 203.00 | 208.25 | 200.50 | 201.76 | 0.0M |
| 2025-08-14 | 203.01 | 206.80 | 198.60 | 202.77 | 0.0M |
| 2025-08-13 | 199.56 | 208.56 | 199.56 | 203.14 | 0.1M |
| 2025-08-12 | 204.65 | 211.89 | 196.20 | 199.56 | 0.0M |
| 2025-08-11 | 214.00 | 214.58 | 203.09 | 204.65 | 0.1M |
| 2025-08-08 | 216.80 | 218.40 | 208.34 | 210.45 | 0.0M |
| 2025-08-07 | 211.50 | 216.92 | 208.17 | 214.46 | 0.1M |
| 2025-08-06 | 210.00 | 218.58 | 203.20 | 212.35 | 0.1M |
| 2025-08-05 | 212.85 | 215.90 | 206.41 | 209.07 | 0.1M |
| 2025-08-04 | 195.80 | 214.54 | 193.01 | 213.14 | 0.1M |
| 2025-08-01 | 203.00 | 203.90 | 192.41 | 195.04 | 0.0M |
| 2025-07-31 | 199.59 | 205.84 | 195.07 | 199.25 | 0.0M |
| 2025-07-30 | 209.00 | 212.69 | 202.00 | 204.68 | 0.0M |
| 2025-07-29 | 195.00 | 210.81 | 193.99 | 208.50 | 0.1M |
| 2025-07-28 | 209.01 | 209.01 | 188.15 | 191.65 | 0.1M |
| 2025-07-25 | 211.99 | 212.01 | 205.50 | 206.87 | 0.0M |
| 2025-07-24 | 214.40 | 214.49 | 205.60 | 207.65 | 0.0M |
| 2025-07-23 | 214.00 | 216.99 | 208.69 | 210.66 | 0.0M |
| 2025-07-22 | 214.98 | 218.60 | 212.17 | 214.99 | 0.0M |
| 2025-07-21 | 217.00 | 217.00 | 208.80 | 212.02 | 0.0M |
| 2025-07-18 | 217.70 | 220.00 | 211.60 | 213.57 | 0.1M |
| 2025-07-17 | 222.35 | 225.00 | 214.00 | 215.21 | 0.1M |
| 2025-07-16 | 204.00 | 224.11 | 204.00 | 221.84 | 0.3M |
| 2025-07-15 | 221.50 | 225.01 | 198.70 | 203.74 | 0.2M |
| 2025-07-14 | 233.90 | 233.90 | 220.00 | 220.78 | 0.0M |
| 2025-07-11 | 224.00 | 232.80 | 223.01 | 229.42 | 0.1M |
| 2025-07-10 | 219.80 | 239.05 | 219.80 | 227.69 | 0.6M |
| 2025-07-09 | 236.00 | 236.01 | 215.15 | 217.32 | 0.2M |
| 2025-07-08 | 255.87 | 255.87 | 233.95 | 237.12 | 0.5M |
| 2025-07-07 | 232.50 | 232.61 | 232.50 | 232.61 | 0.0M |
| 2025-07-04 | 208.98 | 211.47 | 206.00 | 211.47 | 0.0M |
| 2025-07-03 | 196.99 | 201.40 | 195.00 | 201.40 | 0.0M |
| 2025-07-02 | 183.00 | 191.81 | 183.00 | 191.81 | 0.0M |
| 2025-07-01 | 174.35 | 183.06 | 174.35 | 182.68 | 0.0M |
| 2025-06-30 | 182.00 | 182.95 | 172.70 | 174.35 | 0.0M |
| 2025-06-27 | 186.00 | 186.00 | 178.00 | 180.05 | 0.0M |
| 2025-06-26 | 185.80 | 185.80 | 178.15 | 183.97 | 0.0M |
| 2025-06-25 | 175.00 | 184.00 | 175.00 | 181.61 | 0.0M |
| 2025-06-24 | 172.87 | 179.15 | 172.87 | 177.93 | 0.0M |
| 2025-06-23 | 164.00 | 172.90 | 163.98 | 170.87 | 0.0M |
| 2025-06-20 | 168.00 | 168.00 | 165.70 | 166.30 | 0.0M |
| 2025-06-19 | 172.20 | 172.20 | 169.00 | 169.00 | 0.0M |
| 2025-06-18 | 172.50 | 172.50 | 172.20 | 172.20 | 0.0M |
| 2025-06-17 | 175.40 | 175.55 | 175.40 | 175.55 | 0.0M |
| 2025-06-16 | 180.84 | 180.84 | 174.18 | 178.62 | 0.0M |
| 2025-06-13 | 177.74 | 177.74 | 177.74 | 177.74 | 0.0M |
| 2025-06-12 | 174.26 | 174.26 | 174.26 | 174.26 | 0.0M |
| 2025-06-11 | 170.85 | 170.85 | 170.85 | 170.85 | 0.0M |
| 2025-06-10 | 167.50 | 167.50 | 167.50 | 167.50 | 0.0M |
| 2025-06-09 | 164.22 | 164.22 | 164.22 | 164.22 | 0.0M |
| 2025-06-06 | 161.00 | 161.00 | 158.43 | 161.00 | 0.0M |
| 2025-06-05 | 157.00 | 161.67 | 157.00 | 161.67 | 0.0M |
| 2025-06-04 | 158.50 | 158.50 | 158.50 | 158.50 | 0.0M |
| 2025-06-03 | 162.00 | 162.00 | 161.74 | 161.74 | 0.0M |
| 2025-06-02 | 168.00 | 168.00 | 165.05 | 165.05 | 0.0M |
| 2025-05-30 | 168.42 | 168.42 | 168.42 | 168.42 | 0.0M |
| 2025-05-29 | 171.86 | 171.86 | 171.86 | 171.86 | 0.0M |
| 2025-05-28 | 175.37 | 175.37 | 175.37 | 175.37 | 0.0M |
| 2025-05-27 | 178.95 | 178.95 | 178.95 | 178.95 | 0.0M |
| 2025-05-26 | 182.61 | 182.61 | 182.61 | 182.61 | 0.0M |
| 2025-05-23 | 186.34 | 186.34 | 186.34 | 186.34 | 0.0M |
| 2025-05-22 | 190.15 | 190.15 | 190.15 | 190.15 | 0.0M |
| 2025-05-21 | 197.00 | 197.00 | 194.04 | 194.04 | 0.0M |
| 2025-05-20 | 194.96 | 198.00 | 194.96 | 198.00 | 0.0M |
| 2025-05-19 | 192.05 | 194.95 | 192.05 | 194.95 | 0.0M |
| 2025-05-16 | 191.00 | 192.03 | 191.00 | 192.03 | 0.0M |
| 2025-05-15 | 188.26 | 188.27 | 188.26 | 188.27 | 0.0M |
| 2025-05-14 | 178.90 | 179.31 | 175.00 | 179.31 | 0.0M |
| 2025-05-13 | 170.78 | 170.78 | 170.78 | 170.78 | 0.0M |
| 2025-05-12 | 162.65 | 162.65 | 162.65 | 162.65 | 0.0M |
| 2025-05-09 | 146.80 | 154.91 | 142.01 | 154.91 | 0.0M |
| 2025-05-08 | 155.98 | 159.70 | 146.90 | 147.54 | 0.0M |
| 2025-05-07 | 152.02 | 158.98 | 152.02 | 154.64 | 0.0M |
| 2025-05-06 | 167.00 | 167.00 | 159.80 | 159.80 | 0.0M |
| 2025-05-05 | 166.01 | 170.00 | 157.75 | 168.22 | 0.0M |
| 2025-05-02 | 167.01 | 167.12 | 166.00 | 166.01 | 0.0M |
| 2025-04-30 | 171.39 | 171.39 | 168.07 | 168.07 | 0.0M |
| 2025-04-29 | 169.06 | 171.50 | 169.06 | 171.50 | 0.0M |
| 2025-04-28 | 172.25 | 172.25 | 172.12 | 172.12 | 0.0M |
| 2025-04-25 | 178.99 | 178.99 | 175.64 | 175.64 | 0.0M |
| 2025-04-24 | 179.23 | 179.23 | 179.23 | 179.23 | 0.0M |
| 2025-04-23 | 175.72 | 175.72 | 175.72 | 175.72 | 0.0M |
| 2025-04-22 | 170.53 | 172.28 | 170.53 | 172.28 | 0.0M |
| 2025-04-21 | 168.90 | 168.91 | 168.90 | 168.91 | 0.0M |
| 2025-04-17 | 165.00 | 165.60 | 165.00 | 165.60 | 0.0M |
| 2025-04-16 | 161.70 | 162.36 | 161.70 | 162.36 | 0.0M |
| 2025-04-15 | 156.10 | 159.18 | 156.10 | 159.18 | 0.0M |
| 2025-04-11 | 153.00 | 156.06 | 153.00 | 156.06 | 0.0M |
| 2025-04-09 | 152.93 | 153.00 | 152.93 | 153.00 | 0.0M |
| 2025-04-08 | 156.06 | 156.06 | 156.06 | 156.06 | 0.0M |
| 2025-04-07 | 159.25 | 159.25 | 159.25 | 159.25 | 0.0M |
| 2025-04-04 | 165.40 | 165.40 | 162.50 | 162.50 | 0.0M |
| 2025-04-03 | 165.00 | 165.40 | 165.00 | 165.40 | 0.0M |
| 2025-04-02 | 164.00 | 164.00 | 160.72 | 163.00 | 0.0M |
| 2025-04-01 | 163.24 | 165.00 | 163.24 | 164.00 | 0.0M |
| 2025-03-28 | 163.24 | 163.24 | 163.24 | 163.24 | 0.0M |
| 2025-03-27 | 166.58 | 166.58 | 166.58 | 166.58 | 0.0M |
| 2025-03-26 | 169.98 | 169.98 | 169.98 | 169.98 | 0.1M |
| 2025-03-25 | 166.65 | 166.65 | 166.00 | 166.65 | 0.1M |
| 2025-03-24 | 158.72 | 158.72 | 158.72 | 158.72 | 0.0M |
| 2025-03-21 | 151.17 | 151.17 | 149.00 | 151.17 | 0.0M |
| 2025-03-20 | 143.98 | 143.98 | 143.98 | 143.98 | 0.0M |
| 2025-03-19 | 131.98 | 137.13 | 131.00 | 137.13 | 0.0M |
| 2025-03-18 | 134.59 | 134.59 | 127.93 | 130.60 | 0.1M |
| 2025-03-17 | 144.90 | 146.95 | 134.67 | 134.67 | 0.1M |
| 2025-03-13 | 147.25 | 147.85 | 141.00 | 141.76 | 0.0M |
| 2025-03-12 | 152.00 | 154.65 | 142.24 | 146.28 | 0.1M |
| 2025-03-11 | 151.00 | 156.80 | 147.01 | 149.73 | 0.2M |
| 2025-03-10 | 161.00 | 164.95 | 153.20 | 153.86 | 0.2M |
| 2025-03-07 | 156.50 | 163.00 | 155.00 | 161.03 | 0.0M |
| 2025-03-06 | 159.79 | 159.79 | 153.00 | 156.07 | 0.0M |
| 2025-03-05 | 145.00 | 156.00 | 143.10 | 155.08 | 0.0M |
| 2025-03-04 | 150.00 | 155.00 | 145.74 | 148.78 | 0.1M |
| 2025-03-03 | 161.50 | 161.50 | 153.42 | 153.42 | 0.0M |
| 2025-02-28 | 172.00 | 172.00 | 157.65 | 161.50 | 0.0M |
| 2025-02-27 | 173.05 | 175.00 | 165.70 | 165.95 | 0.0M |
| 2025-02-25 | 177.10 | 181.80 | 173.00 | 174.40 | 0.0M |
| 2025-02-24 | 180.00 | 183.40 | 177.50 | 178.10 | 0.0M |
| 2025-02-21 | 184.00 | 188.00 | 178.00 | 180.45 | 0.0M |
| 2025-02-20 | 178.00 | 185.55 | 177.90 | 182.35 | 0.1M |
| 2025-02-19 | 176.25 | 187.20 | 173.90 | 177.05 | 0.1M |
| 2025-02-18 | 189.10 | 189.35 | 179.50 | 183.20 | 0.1M |
| 2025-02-17 | 210.25 | 211.95 | 181.05 | 192.45 | 0.4M |
| 2025-02-14 | 243.15 | 248.85 | 219.00 | 226.30 | 0.0M |
| 2025-02-13 | 252.70 | 255.15 | 240.90 | 242.60 | 0.1M |
| 2025-02-12 | 258.70 | 267.45 | 246.20 | 248.95 | 0.0M |
| 2025-02-11 | 271.70 | 271.70 | 245.55 | 258.65 | 0.1M |
| 2025-02-10 | 275.30 | 289.70 | 270.60 | 271.70 | 0.0M |
| 2025-02-07 | 291.45 | 291.45 | 282.05 | 283.75 | 0.0M |
| 2025-02-06 | 287.60 | 297.95 | 283.10 | 284.35 | 0.0M |
| 2025-02-05 | 289.00 | 289.00 | 280.65 | 281.95 | 0.0M |
| 2025-02-04 | 274.25 | 295.00 | 274.25 | 282.15 | 0.1M |
| 2025-02-03 | 282.00 | 282.00 | 270.00 | 273.90 | 0.0M |
| 2025-02-01 | 288.00 | 298.65 | 272.30 | 278.90 | 0.1M |
| 2025-01-31 | 294.95 | 298.80 | 288.25 | 290.55 | 0.0M |
| 2025-01-30 | 268.55 | 305.70 | 267.00 | 289.90 | 0.2M |
| 2025-01-29 | 260.95 | 273.85 | 260.95 | 267.65 | 0.0M |
| 2025-01-28 | 280.00 | 289.45 | 252.25 | 260.95 | 0.1M |
| 2025-01-27 | 296.05 | 297.60 | 277.35 | 280.35 | 0.0M |
| 2025-01-24 | 309.10 | 314.00 | 300.00 | 300.55 | 0.0M |
| 2025-01-23 | 308.20 | 311.55 | 305.00 | 307.50 | 0.0M |
| 2025-01-22 | 317.10 | 317.10 | 302.10 | 306.55 | 0.0M |
| 2025-01-21 | 318.45 | 329.90 | 313.60 | 315.45 | 0.0M |
| 2025-01-20 | 306.90 | 329.10 | 302.30 | 320.60 | 0.0M |
| 2025-01-17 | 301.00 | 311.95 | 300.95 | 305.55 | 0.0M |
| 2025-01-16 | 301.80 | 312.35 | 301.80 | 303.70 | 0.0M |
| 2025-01-15 | 307.00 | 307.00 | 298.65 | 300.20 | 0.0M |
| 2025-01-14 | 286.10 | 307.00 | 286.10 | 299.55 | 0.1M |
| 2025-01-13 | 300.20 | 300.20 | 283.00 | 284.65 | 0.1M |
| 2025-01-10 | 312.20 | 313.65 | 295.00 | 300.20 | 0.1M |
| 2025-01-09 | 317.50 | 320.00 | 311.00 | 312.20 | 0.0M |
| 2025-01-08 | 321.60 | 325.00 | 314.00 | 315.60 | 0.0M |
| 2025-01-07 | 319.70 | 326.00 | 317.10 | 324.50 | 0.0M |
| 2025-01-06 | 336.05 | 340.45 | 313.35 | 318.05 | 0.1M |
| 2025-01-03 | 336.00 | 339.90 | 334.00 | 336.05 | 0.0M |
| 2025-01-02 | 320.00 | 337.90 | 320.00 | 333.30 | 0.1M |
| 2025-01-01 | 313.45 | 323.55 | 311.15 | 320.15 | 0.1M |