120.20
最后更新: 2025-10-01
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 12:00 | 129.40 | 129.40 | 129.40 | 129.40 | 31.5K |
| 12:05 | 129.20 | 129.25 | 129.00 | 129.25 | 0.1K |
| 12:15 | 129.60 | 129.60 | 128.95 | 128.95 | 1.3K |
| 12:20 | 129.25 | 129.25 | 129.25 | 129.25 | 0.1K |
| 12:35 | 129.25 | 129.25 | 129.25 | 129.25 | 0.0K |
| 12:40 | 129.60 | 129.60 | 129.60 | 129.60 | 0.0K |
| 12:45 | 129.55 | 129.55 | 129.55 | 129.55 | 0.0K |
| 12:50 | 129.50 | 129.60 | 129.40 | 129.60 | 0.1K |
| 12:55 | 129.60 | 129.60 | 129.15 | 129.15 | 1.3K |
| 13:00 | 129.55 | 129.55 | 129.10 | 129.40 | 0.3K |
| 13:05 | 129.45 | 129.45 | 129.45 | 129.45 | 0.3K |
| 13:10 | 129.15 | 129.20 | 129.15 | 129.20 | 0.3K |
| 13:15 | 129.20 | 129.20 | 129.20 | 129.20 | 0.0K |
| 13:20 | 129.35 | 129.35 | 129.35 | 129.35 | 0.2K |
| 13:25 | 129.20 | 129.20 | 129.20 | 129.20 | 0.2K |
| 13:40 | 129.30 | 129.45 | 129.30 | 129.45 | 0.2K |
| 13:45 | 129.35 | 129.35 | 129.20 | 129.20 | 0.0K |
| 13:50 | 129.20 | 129.20 | 129.00 | 129.20 | 0.3K |
| 14:00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.0K |
| 14:05 | 129.15 | 129.15 | 128.90 | 129.00 | 0.6K |
| 14:10 | 128.85 | 128.85 | 128.85 | 128.85 | 0.1K |
| 14:15 | 128.55 | 128.55 | 128.55 | 128.55 | 0.2K |
| 14:20 | 128.60 | 128.85 | 128.40 | 128.40 | 0.6K |
| 14:25 | 128.30 | 128.30 | 128.30 | 128.30 | 0.1K |
| 14:30 | 128.30 | 128.30 | 128.30 | 128.30 | 0.2K |
| 14:35 | 128.00 | 128.20 | 128.00 | 128.20 | 0.9K |
| 14:40 | 128.40 | 128.40 | 128.20 | 128.20 | 0.6K |
| 14:45 | 128.00 | 128.35 | 128.00 | 128.35 | 0.4K |
| 14:50 | 128.00 | 128.30 | 128.00 | 128.20 | 0.6K |
| 14:55 | 128.00 | 128.05 | 127.75 | 128.05 | 0.7K |
| 15:00 | 127.85 | 128.20 | 127.85 | 128.20 | 0.4K |
| 15:05 | 128.20 | 128.20 | 128.00 | 128.00 | 0.2K |
| 15:10 | 127.80 | 128.00 | 127.70 | 127.70 | 0.2K |
| 15:15 | 128.00 | 128.10 | 127.70 | 128.00 | 0.2K |
| 15:20 | 128.15 | 128.15 | 127.70 | 128.10 | 0.8K |
| 15:25 | 127.90 | 128.60 | 127.90 | 127.95 | 3.2K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-01 | 122.95 | 122.95 | 118.50 | 120.20 | 0.0M |
| 2025-09-30 | 118.05 | 120.15 | 118.05 | 119.55 | 0.0M |
| 2025-09-29 | 119.05 | 121.35 | 117.50 | 118.55 | 0.0M |
| 2025-09-26 | 121.05 | 124.00 | 117.55 | 118.65 | 0.0M |
| 2025-09-25 | 124.05 | 126.20 | 121.35 | 121.65 | 0.0M |
| 2025-09-24 | 128.00 | 129.00 | 124.50 | 125.40 | 0.0M |
| 2025-09-23 | 127.20 | 130.50 | 127.20 | 129.35 | 0.0M |
| 2025-09-22 | 130.05 | 132.00 | 127.70 | 127.95 | 0.0M |
| 2025-09-19 | 130.65 | 134.00 | 129.90 | 132.10 | 0.0M |
| 2025-09-18 | 133.25 | 133.25 | 130.50 | 131.15 | 0.0M |
| 2025-09-17 | 131.95 | 133.80 | 130.65 | 131.10 | 0.0M |
| 2025-09-16 | 129.95 | 133.15 | 127.90 | 131.35 | 0.1M |
| 2025-09-15 | 127.75 | 130.05 | 127.40 | 127.95 | 0.0M |
| 2025-09-12 | 130.25 | 131.85 | 127.80 | 128.20 | 0.0M |
| 2025-09-11 | 132.35 | 132.35 | 130.00 | 130.40 | 0.0M |
| 2025-09-10 | 125.50 | 133.90 | 125.50 | 131.00 | 0.1M |
| 2025-09-09 | 128.05 | 128.70 | 124.15 | 124.90 | 0.1M |
| 2025-09-08 | 120.80 | 134.65 | 118.70 | 128.30 | 0.2M |
| 2025-09-05 | 121.75 | 122.35 | 118.80 | 119.55 | 0.0M |
| 2025-09-04 | 124.55 | 125.55 | 120.30 | 120.75 | 0.0M |
| 2025-09-03 | 117.90 | 126.90 | 117.60 | 123.75 | 0.3M |
| 2025-09-02 | 119.05 | 121.40 | 117.50 | 118.10 | 0.1M |
| 2025-09-01 | 117.40 | 119.40 | 114.90 | 116.35 | 0.0M |
| 2025-08-29 | 121.00 | 122.40 | 115.50 | 115.95 | 0.1M |
| 2025-08-28 | 122.00 | 122.00 | 118.40 | 118.75 | 0.1M |
| 2025-08-26 | 124.65 | 125.40 | 122.00 | 122.45 | 0.0M |
| 2025-08-25 | 125.10 | 128.10 | 124.40 | 124.85 | 0.0M |
| 2025-08-22 | 129.00 | 129.55 | 126.50 | 127.30 | 0.0M |
| 2025-08-21 | 132.95 | 133.00 | 129.50 | 129.80 | 0.0M |
| 2025-08-20 | 130.80 | 134.60 | 129.45 | 132.85 | 0.0M |
| 2025-08-19 | 126.75 | 131.50 | 126.75 | 130.80 | 0.0M |
| 2025-08-18 | 128.60 | 128.60 | 124.55 | 126.75 | 0.0M |
| 2025-08-14 | 126.40 | 128.40 | 124.30 | 127.00 | 0.0M |
| 2025-08-13 | 122.00 | 126.80 | 119.50 | 125.45 | 0.0M |
| 2025-08-12 | 122.30 | 123.95 | 120.20 | 121.15 | 0.0M |
| 2025-08-11 | 122.40 | 123.25 | 118.00 | 120.40 | 0.1M |
| 2025-08-08 | 125.05 | 127.40 | 121.10 | 123.00 | 0.0M |
| 2025-08-07 | 124.05 | 128.60 | 122.35 | 125.10 | 0.1M |
| 2025-08-06 | 131.90 | 132.30 | 124.25 | 125.45 | 0.0M |
| 2025-08-05 | 133.75 | 135.60 | 131.00 | 131.50 | 0.0M |
| 2025-08-04 | 133.35 | 136.05 | 133.10 | 135.40 | 0.0M |
| 2025-08-01 | 139.10 | 139.40 | 131.30 | 132.75 | 0.0M |
| 2025-07-31 | 139.50 | 143.30 | 137.40 | 139.25 | 0.1M |
| 2025-07-30 | 152.75 | 153.25 | 142.65 | 143.55 | 0.1M |
| 2025-07-29 | 151.60 | 153.80 | 149.00 | 149.85 | 0.0M |
| 2025-07-28 | 153.65 | 157.00 | 150.00 | 150.70 | 0.0M |
| 2025-07-25 | 159.20 | 160.30 | 154.05 | 154.75 | 0.0M |
| 2025-07-24 | 157.55 | 161.70 | 156.80 | 159.25 | 0.1M |
| 2025-07-23 | 155.00 | 158.00 | 152.90 | 156.55 | 0.0M |
| 2025-07-22 | 159.40 | 159.40 | 154.05 | 154.45 | 0.0M |
| 2025-07-21 | 154.80 | 159.65 | 154.80 | 157.95 | 0.0M |
| 2025-07-18 | 153.00 | 156.55 | 149.85 | 154.70 | 0.0M |
| 2025-07-17 | 150.65 | 154.25 | 149.90 | 152.35 | 0.0M |
| 2025-07-16 | 148.10 | 152.60 | 148.10 | 150.15 | 0.0M |
| 2025-07-15 | 148.55 | 151.00 | 148.55 | 150.05 | 0.0M |
| 2025-07-14 | 151.35 | 151.80 | 147.50 | 148.55 | 0.0M |
| 2025-07-11 | 157.00 | 157.45 | 150.95 | 151.95 | 0.0M |
| 2025-07-10 | 160.80 | 160.80 | 153.95 | 156.25 | 0.0M |
| 2025-07-09 | 160.15 | 160.25 | 156.20 | 156.50 | 0.0M |
| 2025-07-08 | 161.95 | 163.70 | 158.50 | 160.25 | 0.0M |
| 2025-07-07 | 158.95 | 164.65 | 158.45 | 159.45 | 0.2M |
| 2025-07-04 | 157.30 | 159.40 | 156.10 | 158.70 | 0.0M |
| 2025-07-03 | 158.25 | 159.00 | 155.00 | 156.95 | 0.0M |
| 2025-07-02 | 161.40 | 161.60 | 156.55 | 157.25 | 0.1M |
| 2025-07-01 | 155.10 | 161.25 | 151.15 | 160.05 | 0.1M |
| 2025-06-30 | 149.30 | 156.45 | 147.70 | 154.75 | 0.1M |
| 2025-06-27 | 148.60 | 152.35 | 147.50 | 148.05 | 0.0M |
| 2025-06-26 | 152.60 | 153.00 | 148.00 | 148.55 | 0.0M |
| 2025-06-25 | 150.50 | 152.25 | 149.20 | 151.10 | 0.0M |
| 2025-06-24 | 148.30 | 154.00 | 147.40 | 149.10 | 0.0M |
| 2025-06-23 | 146.45 | 146.95 | 141.50 | 146.15 | 0.0M |
| 2025-06-20 | 137.25 | 143.95 | 135.70 | 143.00 | 0.0M |
| 2025-06-19 | 138.55 | 140.90 | 135.75 | 136.95 | 0.0M |
| 2025-06-18 | 141.65 | 142.75 | 139.00 | 139.75 | 0.1M |
| 2025-06-17 | 144.00 | 145.40 | 141.70 | 142.25 | 0.0M |
| 2025-06-16 | 145.50 | 146.50 | 141.50 | 143.30 | 0.0M |
| 2025-06-13 | 143.00 | 146.65 | 142.00 | 145.45 | 0.0M |
| 2025-06-12 | 151.10 | 151.55 | 145.20 | 146.10 | 0.1M |
| 2025-06-11 | 152.45 | 156.85 | 150.30 | 151.00 | 0.0M |
| 2025-06-10 | 155.65 | 155.65 | 151.85 | 152.35 | 0.0M |
| 2025-06-09 | 150.30 | 155.90 | 149.80 | 154.20 | 0.0M |
| 2025-06-06 | 151.55 | 151.95 | 148.60 | 148.75 | 0.0M |
| 2025-06-05 | 149.30 | 154.20 | 149.30 | 150.90 | 0.0M |
| 2025-06-04 | 150.35 | 150.75 | 147.55 | 148.65 | 0.1M |
| 2025-06-03 | 147.85 | 153.40 | 147.85 | 150.35 | 0.0M |
| 2025-06-02 | 150.85 | 151.75 | 147.50 | 147.80 | 0.1M |
| 2025-05-30 | 160.95 | 160.95 | 149.90 | 150.85 | 0.0M |
| 2025-05-29 | 157.00 | 160.25 | 155.35 | 156.00 | 0.0M |
| 2025-05-28 | 160.80 | 164.25 | 160.55 | 162.40 | 0.0M |
| 2025-05-27 | 161.50 | 163.25 | 159.10 | 159.50 | 0.0M |
| 2025-05-26 | 162.10 | 165.50 | 161.55 | 162.10 | 0.0M |
| 2025-05-23 | 161.65 | 163.50 | 160.05 | 161.55 | 0.0M |
| 2025-05-22 | 164.90 | 165.80 | 159.65 | 161.05 | 0.0M |
| 2025-05-21 | 157.80 | 166.70 | 156.25 | 163.95 | 0.1M |
| 2025-05-20 | 162.50 | 163.00 | 156.10 | 157.15 | 0.1M |
| 2025-05-19 | 166.95 | 168.85 | 160.55 | 161.05 | 0.0M |
| 2025-05-16 | 163.60 | 168.50 | 162.30 | 163.30 | 0.1M |
| 2025-05-15 | 159.90 | 164.20 | 158.30 | 163.30 | 0.1M |
| 2025-05-14 | 157.00 | 161.00 | 156.40 | 158.50 | 0.1M |
| 2025-05-13 | 153.55 | 158.45 | 153.55 | 156.50 | 0.0M |
| 2025-05-12 | 158.40 | 161.15 | 156.10 | 156.65 | 0.1M |
| 2025-05-09 | 144.15 | 156.65 | 144.15 | 154.45 | 0.1M |
| 2025-05-08 | 150.05 | 163.40 | 149.65 | 152.45 | 0.2M |
| 2025-05-07 | 138.60 | 152.35 | 138.60 | 150.00 | 0.1M |
| 2025-05-06 | 142.55 | 142.55 | 136.80 | 137.55 | 0.0M |
| 2025-05-05 | 140.70 | 143.55 | 138.10 | 142.55 | 0.0M |
| 2025-05-02 | 140.95 | 142.95 | 138.85 | 139.30 | 0.0M |
| 2025-04-30 | 144.50 | 144.50 | 138.60 | 140.35 | 0.0M |
| 2025-04-29 | 146.15 | 148.50 | 143.35 | 143.75 | 0.0M |
| 2025-04-28 | 146.70 | 147.15 | 144.05 | 144.75 | 0.0M |
| 2025-04-25 | 153.25 | 153.25 | 145.00 | 147.45 | 0.1M |
| 2025-04-24 | 152.00 | 158.40 | 150.70 | 154.70 | 0.2M |
| 2025-04-23 | 156.35 | 156.35 | 148.20 | 152.00 | 0.0M |
| 2025-04-22 | 154.90 | 156.50 | 149.60 | 153.20 | 0.0M |
| 2025-04-21 | 146.35 | 154.90 | 146.35 | 151.75 | 0.1M |
| 2025-04-17 | 149.10 | 150.40 | 146.35 | 147.10 | 0.0M |
| 2025-04-16 | 147.55 | 149.85 | 145.65 | 147.65 | 0.0M |
| 2025-04-15 | 144.70 | 149.20 | 143.05 | 146.35 | 0.0M |
| 2025-04-11 | 142.95 | 143.30 | 139.35 | 141.85 | 0.0M |
| 2025-04-09 | 143.95 | 143.95 | 132.95 | 134.65 | 0.1M |
| 2025-04-08 | 137.90 | 142.70 | 137.90 | 140.90 | 0.0M |
| 2025-04-07 | 148.00 | 148.00 | 133.50 | 136.20 | 0.1M |
| 2025-04-04 | 159.00 | 159.10 | 146.05 | 148.15 | 0.2M |
| 2025-04-03 | 152.45 | 159.90 | 150.55 | 158.95 | 0.1M |
| 2025-04-02 | 151.10 | 154.20 | 150.35 | 152.85 | 0.1M |
| 2025-04-01 | 138.50 | 156.60 | 138.50 | 152.10 | 0.2M |
| 2025-03-28 | 147.95 | 147.95 | 140.00 | 140.90 | 0.1M |
| 2025-03-27 | 141.35 | 150.30 | 141.35 | 144.35 | 0.1M |
| 2025-03-26 | 150.35 | 150.35 | 143.05 | 145.05 | 0.1M |
| 2025-03-25 | 152.50 | 153.90 | 146.10 | 147.50 | 0.0M |
| 2025-03-24 | 161.95 | 162.00 | 151.85 | 152.45 | 0.0M |
| 2025-03-21 | 148.60 | 155.90 | 148.60 | 155.15 | 0.1M |
| 2025-03-20 | 152.05 | 152.75 | 147.25 | 148.90 | 0.0M |
| 2025-03-19 | 156.80 | 156.80 | 148.35 | 149.00 | 0.1M |
| 2025-03-18 | 149.05 | 152.40 | 147.50 | 151.45 | 0.2M |
| 2025-03-17 | 148.60 | 151.00 | 143.50 | 147.50 | 0.1M |
| 2025-03-13 | 145.95 | 147.30 | 142.55 | 145.75 | 0.1M |
| 2025-03-12 | 133.10 | 147.90 | 132.50 | 146.00 | 0.2M |
| 2025-03-11 | 127.55 | 139.80 | 125.95 | 132.55 | 0.1M |
| 2025-03-10 | 133.30 | 137.90 | 126.45 | 127.55 | 0.1M |
| 2025-03-07 | 133.45 | 137.55 | 128.30 | 137.00 | 0.1M |
| 2025-03-06 | 127.75 | 133.45 | 127.75 | 130.95 | 0.0M |
| 2025-03-05 | 122.15 | 129.00 | 122.15 | 125.50 | 0.1M |
| 2025-03-04 | 114.50 | 126.05 | 113.20 | 122.45 | 0.1M |
| 2025-03-03 | 110.25 | 117.95 | 107.50 | 116.95 | 0.2M |
| 2025-02-28 | 118.00 | 118.00 | 111.00 | 113.00 | 0.1M |
| 2025-02-27 | 127.85 | 127.85 | 118.10 | 118.65 | 0.1M |
| 2025-02-25 | 128.50 | 128.50 | 124.25 | 124.80 | 0.0M |
| 2025-02-24 | 125.25 | 128.85 | 123.05 | 126.70 | 0.1M |
| 2025-02-21 | 132.95 | 135.80 | 127.10 | 127.85 | 0.0M |
| 2025-02-20 | 131.50 | 134.55 | 128.50 | 131.40 | 0.1M |
| 2025-02-19 | 124.00 | 134.95 | 122.15 | 131.55 | 0.1M |
| 2025-02-18 | 130.10 | 130.20 | 122.95 | 124.25 | 0.0M |
| 2025-02-17 | 124.80 | 130.50 | 122.00 | 128.90 | 0.1M |
| 2025-02-14 | 135.75 | 139.05 | 126.60 | 127.85 | 0.2M |
| 2025-02-13 | 140.35 | 140.95 | 134.00 | 137.50 | 0.2M |
| 2025-02-12 | 140.00 | 146.90 | 138.00 | 143.35 | 0.1M |
| 2025-02-11 | 152.90 | 152.90 | 142.70 | 145.20 | 0.1M |
| 2025-02-10 | 156.00 | 160.45 | 150.65 | 152.90 | 0.0M |
| 2025-02-07 | 164.90 | 164.90 | 158.55 | 160.10 | 0.0M |
| 2025-02-06 | 167.00 | 168.05 | 162.00 | 163.55 | 0.0M |
| 2025-02-05 | 164.05 | 168.50 | 164.00 | 165.90 | 0.0M |
| 2025-02-04 | 160.00 | 164.60 | 159.85 | 163.25 | 0.0M |
| 2025-02-03 | 162.90 | 164.50 | 157.30 | 157.95 | 0.0M |
| 2025-02-01 | 159.95 | 172.15 | 159.50 | 165.20 | 0.1M |
| 2025-01-31 | 157.45 | 161.40 | 156.30 | 159.70 | 0.0M |
| 2025-01-30 | 160.10 | 164.80 | 155.00 | 157.60 | 0.1M |
| 2025-01-29 | 154.95 | 161.20 | 154.75 | 160.30 | 0.1M |
| 2025-01-28 | 155.40 | 157.80 | 147.35 | 154.30 | 0.1M |
| 2025-01-27 | 162.30 | 162.40 | 154.15 | 155.30 | 0.1M |
| 2025-01-24 | 171.70 | 173.00 | 163.75 | 164.70 | 0.1M |
| 2025-01-23 | 170.45 | 175.70 | 169.15 | 171.85 | 0.1M |
| 2025-01-22 | 176.55 | 177.80 | 165.00 | 169.95 | 0.1M |
| 2025-01-21 | 186.50 | 186.50 | 174.65 | 176.60 | 0.1M |
| 2025-01-20 | 182.20 | 184.95 | 180.95 | 184.10 | 0.1M |
| 2025-01-17 | 177.75 | 179.75 | 175.95 | 178.70 | 0.1M |
| 2025-01-16 | 181.00 | 183.30 | 176.50 | 177.35 | 0.0M |
| 2025-01-15 | 180.45 | 181.70 | 174.70 | 177.35 | 0.0M |
| 2025-01-14 | 170.00 | 175.25 | 168.50 | 174.05 | 0.0M |
| 2025-01-13 | 176.75 | 181.85 | 166.15 | 168.25 | 0.2M |
| 2025-01-10 | 184.55 | 185.80 | 175.15 | 179.50 | 0.1M |
| 2025-01-09 | 189.70 | 190.25 | 183.70 | 184.55 | 0.0M |
| 2025-01-08 | 195.75 | 196.00 | 187.60 | 189.45 | 0.1M |
| 2025-01-07 | 187.70 | 196.50 | 186.35 | 195.00 | 0.1M |
| 2025-01-06 | 204.95 | 204.95 | 182.10 | 184.85 | 0.2M |
| 2025-01-03 | 202.55 | 207.90 | 200.95 | 201.80 | 0.1M |
| 2025-01-02 | 194.55 | 204.95 | 194.25 | 203.45 | 0.1M |
| 2025-01-01 | 190.95 | 199.80 | 188.80 | 197.50 | 0.1M |