83.11
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 10:20 | 83.45 | 83.45 | 83.45 | 83.45 | 0.0K |
| 10:25 | 83.45 | 83.45 | 83.45 | 83.45 | 0.0K |
| 10:30 | 83.45 | 83.45 | 83.45 | 83.45 | 0.0K |
| 10:35 | 83.45 | 83.45 | 83.45 | 83.45 | 0.0K |
| 10:45 | 83.25 | 83.25 | 83.25 | 83.25 | 0.0K |
| 11:00 | 83.25 | 83.25 | 83.25 | 83.25 | 0.1K |
| 11:10 | 83.57 | 83.57 | 83.57 | 83.57 | 0.0K |
| 11:20 | 83.12 | 83.12 | 83.12 | 83.12 | 0.0K |
| 11:35 | 82.96 | 82.96 | 82.96 | 82.96 | 0.1K |
| 11:45 | 83.08 | 83.08 | 83.08 | 83.08 | 0.4K |
| 11:50 | 83.08 | 83.08 | 83.08 | 83.08 | 0.0K |
| 11:55 | 83.08 | 83.08 | 83.08 | 83.08 | 0.0K |
| 12:20 | 83.07 | 83.07 | 83.07 | 83.07 | 0.1K |
| 12:40 | 83.27 | 83.40 | 83.27 | 83.40 | 0.5K |
| 13:00 | 82.98 | 82.98 | 82.98 | 82.98 | 0.0K |
| 13:10 | 83.32 | 83.40 | 83.31 | 83.40 | 0.1K |
| 13:15 | 83.65 | 84.00 | 83.65 | 84.00 | 0.3K |
| 13:20 | 84.00 | 84.00 | 84.00 | 84.00 | 1.0K |
| 13:30 | 83.38 | 83.38 | 83.38 | 83.38 | 0.2K |
| 14:05 | 83.56 | 83.56 | 82.94 | 82.94 | 0.6K |
| 14:35 | 85.00 | 85.00 | 83.25 | 83.25 | 0.4K |
| 14:45 | 82.94 | 82.94 | 82.94 | 82.94 | 0.1K |
| 14:55 | 83.28 | 83.28 | 83.28 | 83.28 | 0.0K |
| 15:05 | 83.01 | 83.01 | 82.94 | 82.94 | 0.3K |
| 15:10 | 84.42 | 84.42 | 84.42 | 84.42 | 0.0K |
| 15:15 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0K |
| 15:25 | 83.11 | 83.11 | 83.11 | 83.11 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-03 | 83.45 | 85.00 | 82.94 | 83.11 | 0.0M |
| 2025-10-01 | 84.01 | 85.00 | 82.92 | 83.12 | 0.0M |
| 2025-09-30 | 81.10 | 87.90 | 81.10 | 83.82 | 0.0M |
| 2025-09-29 | 84.40 | 84.41 | 82.00 | 82.91 | 0.0M |
| 2025-09-26 | 84.90 | 84.95 | 81.20 | 83.03 | 0.0M |
| 2025-09-25 | 86.20 | 86.20 | 84.75 | 85.09 | 0.0M |
| 2025-09-24 | 86.29 | 86.65 | 85.00 | 85.37 | 0.0M |
| 2025-09-23 | 86.65 | 87.04 | 85.58 | 86.29 | 0.0M |
| 2025-09-22 | 89.20 | 89.20 | 84.86 | 85.89 | 0.0M |
| 2025-09-19 | 88.51 | 89.47 | 87.07 | 87.74 | 0.0M |
| 2025-09-18 | 87.57 | 90.95 | 87.00 | 87.79 | 0.0M |
| 2025-09-17 | 88.57 | 88.58 | 87.00 | 87.24 | 0.0M |
| 2025-09-16 | 90.00 | 90.00 | 87.32 | 87.85 | 0.0M |
| 2025-09-15 | 86.30 | 89.86 | 86.30 | 88.34 | 0.0M |
| 2025-09-12 | 86.00 | 88.63 | 86.00 | 88.15 | 0.0M |
| 2025-09-11 | 90.00 | 91.07 | 86.15 | 86.73 | 0.0M |
| 2025-09-10 | 88.87 | 93.00 | 85.00 | 89.18 | 0.0M |
| 2025-09-09 | 83.05 | 86.20 | 83.05 | 84.87 | 0.0M |
| 2025-09-08 | 85.65 | 87.21 | 85.36 | 85.82 | 0.0M |
| 2025-09-05 | 85.25 | 86.27 | 84.30 | 84.60 | 0.0M |
| 2025-09-04 | 87.50 | 87.50 | 85.30 | 85.65 | 0.0M |
| 2025-09-03 | 87.10 | 87.80 | 86.22 | 86.37 | 0.0M |
| 2025-09-02 | 86.20 | 88.96 | 85.77 | 86.24 | 0.0M |
| 2025-09-01 | 86.19 | 89.17 | 86.19 | 87.34 | 0.0M |
| 2025-08-29 | 89.99 | 89.99 | 86.00 | 87.46 | 0.0M |
| 2025-08-28 | 89.80 | 89.80 | 86.41 | 87.02 | 0.0M |
| 2025-08-26 | 88.40 | 88.71 | 87.11 | 87.46 | 0.0M |
| 2025-08-25 | 90.05 | 90.06 | 88.00 | 88.51 | 0.0M |
| 2025-08-22 | 94.44 | 94.44 | 89.00 | 90.38 | 0.0M |
| 2025-08-21 | 92.06 | 94.00 | 91.02 | 92.05 | 0.0M |
| 2025-08-20 | 89.99 | 92.63 | 88.00 | 91.25 | 0.0M |
| 2025-08-19 | 87.54 | 88.75 | 86.99 | 88.37 | 0.0M |
| 2025-08-18 | 88.10 | 88.99 | 86.40 | 87.22 | 0.0M |
| 2025-08-14 | 88.43 | 90.55 | 87.22 | 88.30 | 0.0M |
| 2025-08-13 | 88.31 | 89.53 | 88.01 | 89.07 | 0.0M |
| 2025-08-12 | 87.01 | 89.98 | 87.01 | 88.31 | 0.0M |
| 2025-08-11 | 89.96 | 91.10 | 86.53 | 88.25 | 0.0M |
| 2025-08-08 | 91.20 | 92.90 | 89.87 | 91.37 | 0.0M |
| 2025-08-07 | 91.51 | 91.79 | 89.95 | 90.86 | 0.0M |
| 2025-08-06 | 92.72 | 94.00 | 91.35 | 92.24 | 0.0M |
| 2025-08-05 | 95.46 | 95.66 | 92.00 | 92.72 | 0.0M |
| 2025-08-04 | 95.05 | 95.92 | 92.70 | 93.69 | 0.0M |
| 2025-08-01 | 97.63 | 97.92 | 95.10 | 95.66 | 0.0M |
| 2025-07-31 | 98.10 | 98.45 | 96.55 | 97.90 | 0.0M |
| 2025-07-30 | 100.50 | 100.50 | 98.35 | 99.10 | 0.0M |
| 2025-07-29 | 98.00 | 99.35 | 96.50 | 99.25 | 0.0M |
| 2025-07-28 | 99.30 | 99.30 | 96.55 | 97.40 | 0.0M |
| 2025-07-25 | 103.80 | 103.80 | 98.25 | 99.05 | 0.0M |
| 2025-07-24 | 97.30 | 100.70 | 97.30 | 100.00 | 0.0M |
| 2025-07-23 | 105.45 | 105.45 | 98.70 | 99.75 | 0.1M |
| 2025-07-22 | 101.45 | 106.00 | 101.45 | 103.00 | 0.0M |
| 2025-07-21 | 94.00 | 107.75 | 94.00 | 103.35 | 0.4M |
| 2025-07-18 | 99.00 | 99.00 | 94.20 | 94.40 | 0.1M |
| 2025-07-17 | 102.00 | 102.10 | 99.50 | 99.65 | 0.0M |
| 2025-07-16 | 103.15 | 104.80 | 102.30 | 102.50 | 0.0M |
| 2025-07-15 | 105.70 | 107.00 | 102.45 | 106.20 | 0.0M |
| 2025-07-14 | 103.00 | 105.88 | 102.55 | 103.65 | 0.2M |
| 2025-07-11 | 103.98 | 104.48 | 102.15 | 102.95 | 0.1M |
| 2025-07-10 | 107.50 | 107.50 | 103.50 | 104.33 | 0.1M |
| 2025-07-09 | 110.50 | 111.00 | 106.88 | 107.20 | 0.1M |
| 2025-07-08 | 110.25 | 115.00 | 109.33 | 110.43 | 0.1M |
| 2025-07-07 | 108.03 | 109.63 | 107.03 | 108.78 | 0.0M |
| 2025-07-04 | 108.00 | 109.20 | 106.85 | 108.05 | 0.0M |
| 2025-07-03 | 108.98 | 108.98 | 106.10 | 107.00 | 0.0M |
| 2025-07-02 | 108.95 | 108.95 | 106.13 | 106.33 | 0.0M |
| 2025-07-01 | 109.00 | 110.00 | 106.33 | 107.50 | 0.0M |
| 2025-06-30 | 102.68 | 108.30 | 102.68 | 107.73 | 0.0M |
| 2025-06-27 | 104.50 | 107.38 | 104.00 | 105.35 | 0.1M |
| 2025-06-26 | 105.38 | 105.83 | 102.63 | 104.03 | 0.1M |
| 2025-06-25 | 104.93 | 104.93 | 104.05 | 104.58 | 0.0M |
| 2025-06-24 | 106.50 | 106.50 | 102.95 | 103.40 | 0.0M |
| 2025-06-23 | 101.53 | 103.58 | 101.45 | 101.83 | 0.0M |
| 2025-06-20 | 106.00 | 106.00 | 103.08 | 103.55 | 0.0M |
| 2025-06-19 | 107.90 | 107.90 | 103.65 | 103.85 | 0.0M |
| 2025-06-18 | 106.08 | 106.55 | 104.30 | 104.45 | 0.0M |
| 2025-06-17 | 107.33 | 107.33 | 104.15 | 105.80 | 0.0M |
| 2025-06-16 | 108.00 | 108.38 | 105.75 | 106.80 | 0.0M |
| 2025-06-13 | 106.00 | 108.78 | 104.50 | 108.25 | 0.0M |
| 2025-06-12 | 109.10 | 112.18 | 106.83 | 107.60 | 0.0M |
| 2025-06-11 | 110.05 | 113.00 | 107.10 | 108.50 | 0.0M |
| 2025-06-10 | 106.68 | 111.50 | 106.63 | 109.83 | 0.0M |
| 2025-06-09 | 107.98 | 108.00 | 106.00 | 106.80 | 0.0M |
| 2025-06-06 | 107.40 | 108.08 | 105.30 | 105.65 | 0.0M |
| 2025-06-05 | 108.05 | 110.08 | 105.08 | 105.45 | 0.0M |
| 2025-06-04 | 109.68 | 111.35 | 108.20 | 108.38 | 0.0M |
| 2025-06-03 | 108.05 | 110.83 | 108.05 | 109.43 | 0.0M |
| 2025-06-02 | 105.78 | 113.95 | 104.40 | 108.93 | 0.0M |
| 2025-05-30 | 105.13 | 106.75 | 103.63 | 105.15 | 0.0M |
| 2025-05-29 | 105.25 | 107.58 | 105.25 | 106.68 | 0.0M |
| 2025-05-28 | 107.18 | 109.40 | 106.50 | 106.73 | 0.1M |
| 2025-05-27 | 103.50 | 106.00 | 103.45 | 105.50 | 0.1M |
| 2025-05-26 | 103.15 | 106.40 | 101.00 | 102.38 | 0.1M |
| 2025-05-23 | 105.08 | 108.50 | 101.00 | 103.55 | 0.0M |
| 2025-05-22 | 107.00 | 108.65 | 104.50 | 106.08 | 0.1M |
| 2025-05-21 | 106.85 | 108.75 | 105.18 | 105.75 | 0.0M |
| 2025-05-20 | 103.00 | 108.53 | 102.95 | 104.23 | 0.1M |
| 2025-05-19 | 91.68 | 102.35 | 90.63 | 101.68 | 0.1M |
| 2025-05-16 | 89.65 | 90.93 | 88.75 | 90.35 | 0.0M |
| 2025-05-15 | 91.30 | 91.30 | 88.50 | 89.65 | 0.0M |
| 2025-05-14 | 87.70 | 90.80 | 87.00 | 90.33 | 0.0M |
| 2025-05-13 | 85.73 | 87.25 | 85.20 | 86.83 | 0.0M |
| 2025-05-12 | 81.30 | 86.00 | 81.30 | 85.13 | 0.0M |
| 2025-05-09 | 84.45 | 84.45 | 80.68 | 80.95 | 0.0M |
| 2025-05-08 | 83.95 | 83.95 | 81.55 | 82.33 | 0.0M |
| 2025-05-07 | 85.50 | 85.50 | 80.75 | 81.43 | 0.0M |
| 2025-05-06 | 91.45 | 91.45 | 82.55 | 82.70 | 0.0M |
| 2025-05-05 | 83.63 | 86.00 | 83.63 | 84.85 | 0.0M |
| 2025-05-02 | 85.68 | 85.68 | 83.90 | 84.08 | 0.0M |
| 2025-04-30 | 86.88 | 86.88 | 83.53 | 83.78 | 0.0M |
| 2025-04-29 | 87.25 | 87.53 | 85.90 | 86.58 | 0.0M |
| 2025-04-28 | 87.40 | 87.95 | 85.88 | 86.80 | 0.0M |
| 2025-04-25 | 91.13 | 91.13 | 86.13 | 86.80 | 0.0M |
| 2025-04-24 | 173.25 | 185.00 | 173.25 | 182.15 | 0.0M |
| 2025-04-23 | 174.85 | 175.50 | 170.65 | 171.60 | 0.0M |
| 2025-04-22 | 174.75 | 175.90 | 172.40 | 173.70 | 0.0M |
| 2025-04-21 | 172.75 | 174.50 | 171.05 | 173.60 | 0.0M |
| 2025-04-17 | 174.00 | 175.45 | 170.50 | 171.55 | 0.0M |
| 2025-04-16 | 175.30 | 175.30 | 170.00 | 173.70 | 0.0M |
| 2025-04-15 | 179.05 | 179.05 | 173.50 | 174.10 | 0.0M |
| 2025-04-11 | 171.50 | 174.05 | 170.50 | 171.85 | 0.0M |
| 2025-04-09 | 169.05 | 169.05 | 163.30 | 166.75 | 0.0M |
| 2025-04-08 | 170.85 | 173.00 | 167.30 | 169.15 | 0.0M |
| 2025-04-07 | 166.70 | 168.70 | 160.35 | 164.70 | 0.0M |
| 2025-04-04 | 187.55 | 189.00 | 174.50 | 176.40 | 0.0M |
| 2025-04-03 | 167.40 | 187.80 | 167.40 | 183.40 | 0.0M |
| 2025-04-02 | 154.00 | 166.00 | 151.60 | 164.05 | 0.0M |
| 2025-04-01 | 151.30 | 156.20 | 149.80 | 153.40 | 0.0M |
| 2025-03-28 | 151.85 | 154.40 | 148.55 | 148.85 | 0.0M |
| 2025-03-27 | 150.95 | 150.95 | 148.80 | 149.25 | 0.0M |
| 2025-03-26 | 158.20 | 158.20 | 149.65 | 150.15 | 0.0M |
| 2025-03-25 | 160.10 | 160.10 | 155.65 | 156.60 | 0.0M |
| 2025-03-24 | 157.00 | 162.40 | 157.00 | 160.55 | 0.0M |
| 2025-03-21 | 159.00 | 160.00 | 157.00 | 158.30 | 0.0M |
| 2025-03-20 | 157.00 | 161.50 | 155.00 | 155.55 | 0.0M |
| 2025-03-19 | 150.75 | 157.80 | 150.75 | 155.45 | 0.0M |
| 2025-03-18 | 148.05 | 152.35 | 148.05 | 150.55 | 0.0M |
| 2025-03-17 | 157.30 | 157.30 | 148.75 | 150.50 | 0.0M |
| 2025-03-13 | 158.30 | 158.30 | 153.25 | 153.40 | 0.0M |
| 2025-03-12 | 158.15 | 158.35 | 153.15 | 153.60 | 0.0M |
| 2025-03-11 | 159.70 | 161.20 | 154.95 | 158.70 | 0.0M |
| 2025-03-10 | 172.50 | 172.50 | 159.45 | 160.45 | 0.0M |
| 2025-03-07 | 158.70 | 167.00 | 158.70 | 166.25 | 0.0M |
| 2025-03-06 | 169.00 | 169.00 | 162.45 | 163.25 | 0.0M |
| 2025-03-05 | 163.00 | 164.20 | 155.00 | 162.70 | 0.0M |
| 2025-03-04 | 152.45 | 155.80 | 151.50 | 153.15 | 0.0M |
| 2025-03-03 | 167.00 | 167.00 | 151.00 | 152.40 | 0.0M |
| 2025-02-28 | 158.50 | 158.50 | 153.75 | 154.15 | 0.0M |
| 2025-02-27 | 161.15 | 162.25 | 158.00 | 158.70 | 0.0M |
| 2025-02-25 | 159.95 | 162.60 | 159.00 | 160.50 | 0.0M |
| 2025-02-24 | 163.00 | 163.00 | 158.85 | 159.95 | 0.0M |
| 2025-02-21 | 163.00 | 165.15 | 162.00 | 163.15 | 0.0M |
| 2025-02-20 | 164.95 | 164.95 | 161.00 | 161.05 | 0.0M |
| 2025-02-19 | 160.00 | 164.35 | 160.00 | 162.70 | 0.0M |
| 2025-02-18 | 171.10 | 171.10 | 160.05 | 162.60 | 0.0M |
| 2025-02-17 | 168.00 | 170.10 | 162.70 | 163.75 | 0.0M |
| 2025-02-14 | 174.55 | 175.50 | 167.00 | 168.60 | 0.0M |
| 2025-02-13 | 175.85 | 178.80 | 173.00 | 173.85 | 0.0M |
| 2025-02-12 | 178.80 | 178.95 | 172.00 | 173.75 | 0.0M |
| 2025-02-11 | 181.65 | 186.75 | 177.35 | 179.00 | 0.0M |
| 2025-02-10 | 195.30 | 195.30 | 182.55 | 185.30 | 0.0M |
| 2025-02-07 | 208.55 | 208.55 | 203.00 | 204.35 | 0.0M |
| 2025-02-06 | 200.85 | 206.15 | 200.85 | 204.85 | 0.0M |
| 2025-02-05 | 195.10 | 201.95 | 195.10 | 199.35 | 0.0M |
| 2025-02-04 | 196.95 | 199.00 | 194.00 | 197.95 | 0.0M |
| 2025-02-03 | 195.00 | 199.00 | 194.00 | 195.05 | 0.0M |
| 2025-02-01 | 201.15 | 201.15 | 193.75 | 197.95 | 0.0M |
| 2025-01-31 | 195.55 | 200.05 | 193.90 | 198.35 | 0.0M |
| 2025-01-30 | 195.95 | 197.30 | 192.10 | 194.65 | 0.0M |
| 2025-01-29 | 194.05 | 196.05 | 191.00 | 194.55 | 0.0M |
| 2025-01-28 | 194.25 | 199.35 | 189.80 | 191.15 | 0.0M |
| 2025-01-27 | 197.25 | 202.40 | 189.50 | 196.70 | 0.0M |
| 2025-01-24 | 207.70 | 207.70 | 201.00 | 202.70 | 0.0M |
| 2025-01-23 | 200.10 | 211.10 | 198.80 | 207.10 | 0.0M |
| 2025-01-22 | 204.00 | 205.00 | 197.00 | 200.75 | 0.0M |
| 2025-01-21 | 205.85 | 209.50 | 201.20 | 203.45 | 0.0M |
| 2025-01-20 | 205.05 | 207.85 | 203.00 | 206.95 | 0.0M |
| 2025-01-17 | 213.00 | 213.00 | 203.00 | 204.75 | 0.0M |
| 2025-01-16 | 207.00 | 210.00 | 203.00 | 207.20 | 0.0M |
| 2025-01-15 | 210.60 | 211.30 | 203.45 | 206.05 | 0.0M |
| 2025-01-14 | 205.00 | 211.00 | 200.30 | 210.55 | 0.0M |
| 2025-01-13 | 207.10 | 216.50 | 200.10 | 202.75 | 0.0M |
| 2025-01-10 | 221.00 | 221.00 | 210.55 | 213.70 | 0.0M |
| 2025-01-09 | 216.50 | 222.95 | 214.55 | 215.35 | 0.0M |
| 2025-01-08 | 223.95 | 224.95 | 218.00 | 219.45 | 0.0M |
| 2025-01-07 | 222.00 | 227.80 | 217.00 | 223.40 | 0.0M |
| 2025-01-06 | 226.70 | 227.80 | 210.10 | 214.75 | 0.0M |
| 2025-01-03 | 231.95 | 232.90 | 225.00 | 226.60 | 0.0M |
| 2025-01-02 | 231.60 | 233.10 | 226.60 | 228.60 | 0.0M |
| 2025-01-01 | 225.95 | 232.25 | 224.05 | 230.85 | 0.0M |