133.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 136.60 | 138.00 | 134.90 | 137.80 | 352.1K |
| 09:35 | 138.00 | 138.00 | 135.90 | 135.90 | 110.4K |
| 09:40 | 135.80 | 137.30 | 135.60 | 136.70 | 101.1K |
| 09:45 | 136.40 | 136.40 | 134.40 | 134.70 | 72.7K |
| 09:50 | 134.80 | 134.90 | 133.90 | 133.90 | 80.4K |
| 09:55 | 133.80 | 133.90 | 133.30 | 133.30 | 66.4K |
| 10:00 | 133.30 | 134.00 | 133.20 | 134.00 | 44.3K |
| 10:05 | 133.90 | 134.00 | 133.10 | 133.20 | 41.1K |
| 10:10 | 133.00 | 133.00 | 132.00 | 132.00 | 92.1K |
| 10:15 | 132.00 | 132.70 | 131.60 | 132.40 | 91.7K |
| 10:20 | 132.80 | 133.00 | 132.30 | 132.70 | 76.7K |
| 10:25 | 132.40 | 133.10 | 132.10 | 133.10 | 42.1K |
| 10:30 | 133.00 | 133.30 | 133.00 | 133.20 | 30.2K |
| 10:35 | 133.10 | 133.10 | 132.30 | 132.30 | 41.0K |
| 10:40 | 132.40 | 132.60 | 132.20 | 132.20 | 18.1K |
| 10:45 | 132.10 | 132.20 | 131.80 | 131.80 | 36.1K |
| 10:50 | 132.00 | 132.70 | 132.00 | 132.70 | 24.1K |
| 10:55 | 132.80 | 132.90 | 132.60 | 132.60 | 9.3K |
| 11:00 | 132.80 | 133.10 | 132.70 | 133.00 | 19.0K |
| 11:05 | 132.90 | 133.60 | 132.60 | 133.60 | 19.4K |
| 11:10 | 133.80 | 133.80 | 133.20 | 133.20 | 18.4K |
| 11:15 | 133.30 | 133.80 | 133.10 | 133.40 | 18.4K |
| 11:20 | 133.70 | 133.90 | 133.40 | 133.80 | 20.7K |
| 11:25 | 133.80 | 134.30 | 133.70 | 133.90 | 25.4K |
| 11:30 | 133.70 | 134.00 | 133.30 | 133.30 | 31.3K |
| 11:35 | 133.20 | 133.40 | 132.80 | 132.90 | 15.9K |
| 11:40 | 132.80 | 133.60 | 132.80 | 133.20 | 11.0K |
| 11:45 | 133.50 | 133.70 | 133.20 | 133.50 | 3.8K |
| 11:50 | 133.70 | 133.70 | 132.90 | 132.90 | 8.6K |
| 11:55 | 132.90 | 133.40 | 132.70 | 133.30 | 24.0K |
| 13:00 | 133.50 | 134.00 | 133.50 | 134.00 | 14.3K |
| 13:05 | 134.10 | 134.10 | 133.70 | 133.80 | 8.9K |
| 13:10 | 133.90 | 134.00 | 133.80 | 133.90 | 6.8K |
| 13:15 | 133.80 | 134.30 | 133.70 | 134.30 | 12.6K |
| 13:20 | 134.00 | 134.30 | 133.90 | 134.00 | 12.6K |
| 13:25 | 134.00 | 134.20 | 133.70 | 133.70 | 37.5K |
| 13:30 | 133.60 | 134.00 | 133.50 | 134.00 | 29.7K |
| 13:35 | 133.90 | 134.30 | 133.90 | 134.00 | 23.1K |
| 13:40 | 134.10 | 134.20 | 133.80 | 133.90 | 21.5K |
| 13:45 | 134.10 | 134.10 | 133.90 | 134.00 | 8.3K |
| 13:50 | 133.90 | 134.00 | 133.90 | 133.90 | 5.1K |
| 13:55 | 134.00 | 134.10 | 133.40 | 133.90 | 25.9K |
| 14:00 | 134.10 | 134.10 | 133.60 | 133.60 | 7.9K |
| 14:05 | 133.70 | 133.90 | 133.50 | 133.90 | 13.4K |
| 14:10 | 134.00 | 134.00 | 133.60 | 133.60 | 16.3K |
| 14:15 | 133.50 | 134.50 | 133.40 | 134.50 | 38.0K |
| 14:20 | 134.50 | 134.80 | 134.50 | 134.70 | 11.9K |
| 14:25 | 134.60 | 134.70 | 134.50 | 134.70 | 12.9K |
| 14:30 | 134.50 | 134.80 | 134.40 | 134.80 | 27.2K |
| 14:35 | 135.00 | 135.60 | 134.80 | 135.10 | 42.3K |
| 14:40 | 135.10 | 136.10 | 134.70 | 136.10 | 54.9K |
| 14:45 | 136.00 | 136.20 | 135.30 | 135.30 | 56.0K |
| 14:50 | 135.40 | 135.60 | 134.80 | 135.20 | 42.5K |
| 14:55 | 134.80 | 135.40 | 134.60 | 135.40 | 29.2K |
| 15:00 | 135.10 | 135.40 | 134.80 | 134.80 | 35.3K |
| 15:05 | 134.80 | 135.50 | 134.80 | 135.10 | 40.4K |
| 15:10 | 135.00 | 135.10 | 134.50 | 134.50 | 38.8K |
| 15:15 | 135.00 | 135.30 | 134.40 | 135.10 | 72.3K |
| 15:20 | 135.10 | 135.50 | 134.70 | 135.40 | 29.6K |
| 15:25 | 135.10 | 135.40 | 134.60 | 135.00 | 25.0K |
| 15:30 | 134.70 | 135.20 | 134.50 | 135.10 | 21.3K |
| 15:35 | 134.70 | 135.10 | 134.30 | 134.90 | 23.7K |
| 15:40 | 134.60 | 134.90 | 134.40 | 134.90 | 28.5K |
| 15:45 | 134.70 | 134.90 | 134.50 | 134.60 | 24.2K |
| 15:50 | 134.50 | 134.70 | 134.50 | 134.70 | 12.6K |
| 15:55 | 134.70 | 135.10 | 134.50 | 135.00 | 53.8K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 136.50 | 137.30 | 132.00 | 133.00 | 2.6M |
| 2025-09-25 | 134.90 | 140.00 | 131.60 | 136.50 | 4.6M |
| 2025-09-24 | 135.00 | 136.90 | 132.00 | 132.70 | 2.6M |
| 2025-09-23 | 138.00 | 139.80 | 131.90 | 135.60 | 3.2M |
| 2025-09-22 | 136.80 | 138.00 | 131.50 | 135.00 | 2.5M |
| 2025-09-19 | 128.30 | 133.30 | 127.70 | 133.30 | 2.4M |
| 2025-09-18 | 130.60 | 132.60 | 125.40 | 128.30 | 2.9M |
| 2025-09-17 | 133.70 | 133.70 | 126.40 | 130.80 | 3.7M |
| 2025-09-16 | 137.30 | 137.30 | 129.00 | 132.80 | 2.9M |
| 2025-09-15 | 136.00 | 137.40 | 130.20 | 132.90 | 3.9M |
| 2025-09-12 | 133.30 | 139.70 | 132.20 | 138.00 | 3.4M |
| 2025-09-11 | 131.00 | 134.80 | 129.20 | 133.30 | 3.2M |
| 2025-09-10 | 125.40 | 130.60 | 123.40 | 129.80 | 2.9M |
| 2025-09-09 | 121.90 | 131.60 | 121.10 | 128.30 | 7.9M |
| 2025-09-08 | 123.00 | 125.60 | 117.00 | 120.10 | 3.0M |
| 2025-09-05 | 118.80 | 121.90 | 116.90 | 120.60 | 3.6M |
| 2025-09-04 | 125.20 | 126.30 | 112.00 | 115.90 | 8.0M |
| 2025-09-03 | 129.30 | 133.60 | 123.90 | 125.20 | 6.9M |
| 2025-09-02 | 126.00 | 126.90 | 119.90 | 124.10 | 4.9M |
| 2025-09-01 | 113.60 | 124.70 | 112.20 | 121.80 | 9.1M |
| 2025-08-29 | 101.00 | 113.40 | 101.00 | 109.40 | 5.0M |
| 2025-08-28 | 102.70 | 102.70 | 99.30 | 100.70 | 1.8M |
| 2025-08-27 | 99.80 | 103.10 | 98.20 | 101.10 | 3.6M |
| 2025-08-26 | 89.90 | 99.70 | 89.05 | 98.45 | 4.9M |
| 2025-08-25 | 86.65 | 90.00 | 86.65 | 89.05 | 3.1M |
| 2025-08-22 | 88.60 | 88.60 | 84.45 | 84.85 | 2.1M |
| 2025-08-21 | 85.25 | 90.45 | 85.00 | 88.10 | 2.3M |
| 2025-08-20 | 79.00 | 85.00 | 78.00 | 84.10 | 2.3M |
| 2025-08-19 | 81.40 | 81.55 | 78.80 | 79.55 | 1.1M |
| 2025-08-18 | 79.80 | 82.50 | 78.50 | 81.30 | 2.0M |
| 2025-08-15 | 78.40 | 79.90 | 75.40 | 78.75 | 3.2M |
| 2025-08-14 | 76.30 | 77.70 | 75.20 | 76.45 | 1.2M |
| 2025-08-13 | 74.00 | 75.85 | 74.00 | 75.50 | 1.3M |
| 2025-08-12 | 74.50 | 74.50 | 72.50 | 74.20 | 0.7M |
| 2025-08-11 | 75.00 | 75.00 | 72.15 | 73.35 | 1.9M |
| 2025-08-08 | 76.50 | 78.00 | 75.05 | 76.30 | 1.7M |
| 2025-08-07 | 70.50 | 76.25 | 70.40 | 76.10 | 3.0M |
| 2025-08-06 | 68.70 | 72.20 | 68.70 | 71.00 | 1.5M |
| 2025-08-05 | 68.30 | 69.95 | 68.05 | 68.90 | 1.0M |
| 2025-08-04 | 67.00 | 69.20 | 66.85 | 68.50 | 2.0M |
| 2025-08-01 | 67.75 | 67.80 | 65.05 | 65.45 | 1.7M |
| 2025-07-31 | 69.00 | 69.45 | 66.80 | 67.75 | 1.8M |
| 2025-07-30 | 69.05 | 70.40 | 68.85 | 69.65 | 1.3M |
| 2025-07-29 | 69.05 | 69.65 | 68.40 | 69.05 | 0.9M |
| 2025-07-28 | 69.80 | 69.85 | 68.35 | 69.35 | 1.0M |
| 2025-07-25 | 72.00 | 72.00 | 69.80 | 70.35 | 1.3M |
| 2025-07-24 | 70.60 | 73.00 | 69.45 | 71.90 | 2.0M |
| 2025-07-23 | 71.30 | 72.30 | 70.30 | 71.25 | 1.3M |
| 2025-07-22 | 70.00 | 71.70 | 70.00 | 70.25 | 1.2M |
| 2025-07-21 | 69.00 | 69.85 | 68.60 | 69.70 | 0.8M |
| 2025-07-18 | 68.10 | 69.25 | 67.10 | 68.95 | 0.8M |
| 2025-07-17 | 69.20 | 69.70 | 68.00 | 68.45 | 0.9M |
| 2025-07-16 | 68.60 | 70.50 | 67.90 | 69.70 | 1.4M |
| 2025-07-15 | 68.75 | 68.85 | 67.35 | 68.60 | 0.7M |
| 2025-07-14 | 68.50 | 69.70 | 67.35 | 68.75 | 1.3M |
| 2025-07-11 | 67.80 | 68.55 | 67.35 | 67.80 | 1.1M |
| 2025-07-10 | 68.40 | 69.15 | 66.00 | 67.85 | 2.3M |
| 2025-07-09 | 71.20 | 71.20 | 68.00 | 68.35 | 2.1M |
| 2025-07-08 | 68.85 | 71.45 | 68.70 | 70.80 | 2.2M |
| 2025-07-07 | 70.20 | 70.80 | 67.60 | 68.15 | 3.0M |
| 2025-07-04 | 71.80 | 72.25 | 70.30 | 71.15 | 1.3M |
| 2025-07-03 | 72.90 | 73.80 | 72.05 | 73.15 | 1.5M |
| 2025-07-02 | 72.20 | 73.30 | 71.35 | 72.10 | 1.6M |
| 2025-06-30 | 72.35 | 72.35 | 70.00 | 71.00 | 1.6M |
| 2025-06-27 | 72.50 | 74.25 | 71.50 | 72.85 | 1.6M |
| 2025-06-26 | 69.30 | 73.50 | 69.05 | 72.50 | 2.9M |
| 2025-06-25 | 70.50 | 70.50 | 68.70 | 69.00 | 1.5M |
| 2025-06-24 | 69.15 | 70.95 | 68.60 | 70.50 | 2.4M |
| 2025-06-23 | 70.70 | 70.70 | 68.45 | 69.15 | 1.6M |
| 2025-06-20 | 69.45 | 70.00 | 68.25 | 69.80 | 2.7M |
| 2025-06-19 | 71.90 | 72.95 | 68.65 | 69.75 | 2.4M |
| 2025-06-18 | 71.90 | 72.75 | 70.65 | 72.45 | 1.4M |
| 2025-06-17 | 71.50 | 73.35 | 70.60 | 71.85 | 1.7M |
| 2025-06-16 | 72.65 | 73.85 | 70.60 | 71.50 | 3.0M |
| 2025-06-13 | 74.50 | 76.30 | 70.90 | 71.95 | 5.2M |
| 2025-06-12 | 72.00 | 73.70 | 71.55 | 72.00 | 2.7M |
| 2025-06-11 | 72.00 | 72.50 | 70.35 | 70.95 | 2.8M |
| 2025-06-10 | 68.85 | 72.15 | 68.15 | 72.00 | 3.5M |
| 2025-06-09 | 68.00 | 69.65 | 66.35 | 68.90 | 2.5M |
| 2025-06-06 | 66.75 | 71.80 | 66.15 | 69.15 | 5.0M |
| 2025-06-05 | 66.90 | 67.60 | 66.00 | 66.75 | 2.5M |
| 2025-06-04 | 64.60 | 66.95 | 64.10 | 66.25 | 2.6M |
| 2025-06-03 | 62.95 | 66.65 | 62.95 | 64.50 | 3.5M |
| 2025-06-02 | 60.25 | 63.70 | 59.55 | 62.95 | 1.6M |
| 2025-05-30 | 61.20 | 61.50 | 59.60 | 60.25 | 2.5M |
| 2025-05-29 | 60.70 | 61.00 | 59.20 | 60.80 | 2.0M |
| 2025-05-28 | 62.00 | 62.40 | 60.60 | 61.20 | 1.9M |
| 2025-05-27 | 61.70 | 62.80 | 60.60 | 62.00 | 2.7M |
| 2025-05-26 | 60.75 | 62.35 | 60.35 | 61.00 | 2.3M |
| 2025-05-23 | 59.70 | 60.80 | 58.20 | 60.75 | 1.2M |
| 2025-05-22 | 58.30 | 60.75 | 58.00 | 59.30 | 2.6M |
| 2025-05-21 | 56.10 | 58.65 | 56.00 | 58.25 | 3.2M |
| 2025-05-20 | 54.05 | 55.20 | 53.40 | 54.80 | 0.9M |
| 2025-05-19 | 54.05 | 54.80 | 53.05 | 54.00 | 1.0M |
| 2025-05-16 | 54.10 | 55.45 | 53.20 | 53.25 | 3.1M |
| 2025-05-15 | 51.20 | 52.15 | 50.70 | 52.05 | 1.3M |
| 2025-05-14 | 51.95 | 52.25 | 50.70 | 51.95 | 1.0M |
| 2025-05-13 | 49.80 | 52.00 | 49.25 | 51.40 | 1.6M |
| 2025-05-12 | 50.00 | 50.40 | 48.55 | 49.30 | 2.1M |
| 2025-05-09 | 50.70 | 51.15 | 50.10 | 50.60 | 1.2M |
| 2025-05-08 | 52.50 | 53.15 | 51.00 | 51.45 | 1.1M |
| 2025-05-07 | 50.90 | 53.25 | 49.70 | 52.50 | 2.4M |
| 2025-05-06 | 50.20 | 51.40 | 50.00 | 50.40 | 2.4M |
| 2025-05-02 | 48.50 | 49.10 | 47.65 | 48.95 | 0.6M |
| 2025-04-30 | 48.95 | 49.90 | 48.05 | 48.95 | 1.6M |
| 2025-04-29 | 49.40 | 49.90 | 48.55 | 48.95 | 0.9M |
| 2025-04-28 | 49.85 | 50.25 | 48.20 | 49.10 | 2.8M |
| 2025-04-25 | 51.05 | 51.50 | 49.35 | 49.85 | 2.4M |
| 2025-04-24 | 51.70 | 52.25 | 49.65 | 50.80 | 2.4M |
| 2025-04-23 | 54.10 | 54.10 | 50.45 | 51.00 | 4.9M |
| 2025-04-22 | 57.50 | 59.25 | 55.00 | 55.50 | 7.9M |
| 2025-04-17 | 56.47 | 57.56 | 52.28 | 54.57 | 6.3M |
| 2025-04-16 | 55.37 | 56.56 | 53.28 | 55.32 | 4.7M |
| 2025-04-15 | 53.50 | 54.65 | 52.35 | 54.30 | 2.8M |
| 2025-04-14 | 53.00 | 54.25 | 51.65 | 53.45 | 3.9M |
| 2025-04-11 | 48.65 | 52.15 | 48.65 | 51.55 | 6.1M |
| 2025-04-10 | 46.85 | 48.30 | 45.85 | 46.45 | 5.0M |
| 2025-04-09 | 42.35 | 44.80 | 41.20 | 44.60 | 6.2M |
| 2025-04-08 | 45.20 | 45.20 | 42.25 | 43.65 | 4.3M |
| 2025-04-07 | 46.30 | 46.85 | 42.70 | 43.35 | 7.2M |
| 2025-04-03 | 53.65 | 54.30 | 51.35 | 52.30 | 1.9M |
| 2025-04-02 | 53.50 | 54.55 | 51.90 | 52.55 | 1.7M |
| 2025-04-01 | 55.90 | 55.90 | 52.35 | 53.85 | 3.5M |
| 2025-03-31 | 52.35 | 56.50 | 52.20 | 55.90 | 4.7M |
| 2025-03-28 | 53.70 | 55.30 | 51.85 | 52.15 | 2.6M |
| 2025-03-27 | 52.15 | 52.75 | 51.40 | 52.60 | 0.9M |
| 2025-03-26 | 52.10 | 54.10 | 51.85 | 52.00 | 0.8M |
| 2025-03-25 | 53.20 | 53.30 | 51.30 | 52.10 | 0.8M |
| 2025-03-24 | 54.00 | 54.00 | 52.35 | 53.20 | 1.0M |
| 2025-03-21 | 54.40 | 55.10 | 51.85 | 55.10 | 1.7M |
| 2025-03-20 | 54.50 | 55.80 | 53.90 | 54.40 | 1.2M |
| 2025-03-19 | 54.40 | 54.75 | 53.75 | 54.05 | 0.9M |
| 2025-03-18 | 53.85 | 54.65 | 52.50 | 54.35 | 1.9M |
| 2025-03-17 | 53.55 | 54.50 | 52.25 | 53.05 | 1.4M |
| 2025-03-14 | 51.00 | 54.75 | 51.00 | 53.60 | 4.6M |
| 2025-03-13 | 50.05 | 50.95 | 49.30 | 49.60 | 1.3M |
| 2025-03-12 | 49.25 | 50.60 | 48.05 | 50.50 | 3.0M |
| 2025-03-11 | 48.10 | 49.15 | 47.80 | 48.75 | 1.5M |
| 2025-03-10 | 47.75 | 49.25 | 47.55 | 49.10 | 2.3M |
| 2025-03-07 | 47.40 | 49.10 | 47.40 | 47.75 | 1.2M |
| 2025-03-06 | 48.50 | 49.05 | 47.25 | 48.35 | 2.0M |
| 2025-03-05 | 45.45 | 49.15 | 44.95 | 48.50 | 2.9M |
| 2025-03-04 | 44.45 | 45.30 | 43.40 | 45.20 | 1.6M |
| 2025-03-03 | 43.65 | 44.75 | 43.10 | 43.60 | 1.2M |
| 2025-02-28 | 43.35 | 44.00 | 42.50 | 43.65 | 1.7M |
| 2025-02-27 | 43.80 | 44.40 | 43.20 | 44.05 | 1.2M |
| 2025-02-26 | 43.95 | 44.25 | 43.00 | 43.45 | 2.2M |
| 2025-02-25 | 45.10 | 45.25 | 43.75 | 44.00 | 1.2M |
| 2025-02-24 | 45.20 | 45.20 | 43.70 | 44.80 | 1.3M |
| 2025-02-21 | 46.60 | 47.20 | 44.20 | 45.20 | 3.8M |
| 2025-02-20 | 45.70 | 46.70 | 44.80 | 46.55 | 1.3M |
| 2025-02-19 | 46.10 | 46.80 | 44.95 | 45.65 | 1.3M |
| 2025-02-18 | 44.25 | 45.90 | 43.90 | 45.80 | 1.2M |
| 2025-02-17 | 45.85 | 45.85 | 43.20 | 44.00 | 4.1M |
| 2025-02-14 | 46.60 | 47.85 | 46.60 | 47.05 | 1.0M |
| 2025-02-13 | 46.90 | 47.95 | 45.75 | 46.35 | 1.2M |
| 2025-02-12 | 48.30 | 48.30 | 46.15 | 46.90 | 1.8M |
| 2025-02-11 | 49.55 | 51.20 | 48.00 | 48.35 | 2.4M |
| 2025-02-10 | 48.80 | 49.65 | 48.05 | 48.95 | 1.5M |
| 2025-02-07 | 48.65 | 49.40 | 47.60 | 48.45 | 0.9M |
| 2025-02-06 | 48.90 | 49.60 | 48.05 | 48.65 | 1.2M |
| 2025-02-05 | 47.10 | 49.00 | 47.10 | 48.85 | 1.5M |
| 2025-02-04 | 46.90 | 48.75 | 46.90 | 48.30 | 0.8M |
| 2025-02-03 | 44.50 | 48.50 | 44.50 | 48.25 | 1.4M |
| 2025-01-28 | 45.35 | 45.35 | 43.70 | 43.95 | 0.2M |
| 2025-01-27 | 43.70 | 46.50 | 43.70 | 45.35 | 1.2M |
| 2025-01-24 | 43.35 | 44.80 | 42.50 | 44.50 | 1.1M |
| 2025-01-23 | 43.30 | 43.30 | 42.35 | 43.00 | 1.1M |
| 2025-01-22 | 43.45 | 44.85 | 43.10 | 43.10 | 1.8M |
| 2025-01-21 | 43.05 | 44.45 | 42.85 | 43.40 | 1.4M |
| 2025-01-20 | 44.80 | 44.80 | 42.60 | 43.50 | 1.6M |
| 2025-01-17 | 43.70 | 45.15 | 43.35 | 44.80 | 1.4M |
| 2025-01-16 | 42.95 | 44.25 | 42.95 | 43.55 | 1.4M |
| 2025-01-15 | 44.85 | 44.85 | 42.70 | 42.95 | 1.5M |
| 2025-01-14 | 43.30 | 44.65 | 41.50 | 44.40 | 2.6M |
| 2025-01-13 | 46.00 | 47.25 | 43.60 | 43.60 | 3.7M |
| 2025-01-10 | 45.15 | 47.40 | 44.65 | 47.30 | 2.8M |
| 2025-01-09 | 45.95 | 46.40 | 44.70 | 45.15 | 1.3M |
| 2025-01-08 | 44.80 | 46.00 | 44.10 | 45.95 | 2.2M |
| 2025-01-07 | 42.70 | 45.15 | 42.25 | 44.80 | 3.0M |
| 2025-01-06 | 43.05 | 44.00 | 42.15 | 42.90 | 2.0M |
| 2025-01-03 | 42.10 | 43.90 | 42.00 | 43.10 | 2.7M |
| 2025-01-02 | 41.20 | 44.15 | 40.25 | 42.60 | 5.9M |