| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
82.00 |
82.00 |
81.00 |
81.00 |
729.4K |
| 09:05 |
82.00 |
83.00 |
81.00 |
82.00 |
479.2K |
| 09:10 |
82.00 |
83.00 |
82.00 |
82.00 |
269.0K |
| 09:15 |
82.00 |
82.00 |
82.00 |
82.00 |
4.1K |
| 09:20 |
83.00 |
84.00 |
83.00 |
83.00 |
465.7K |
| 09:25 |
82.00 |
83.00 |
82.00 |
83.00 |
19.5K |
| 09:30 |
83.00 |
83.00 |
82.00 |
83.00 |
11.1K |
| 09:35 |
83.00 |
83.00 |
82.00 |
83.00 |
37.6K |
| 09:40 |
83.00 |
83.00 |
82.00 |
83.00 |
5.5K |
| 09:45 |
83.00 |
83.00 |
83.00 |
83.00 |
16.6K |
| 09:50 |
83.00 |
84.00 |
83.00 |
83.00 |
6.2K |
| 09:55 |
83.00 |
84.00 |
83.00 |
83.00 |
1.1K |
| 10:00 |
83.00 |
84.00 |
83.00 |
84.00 |
12.3K |
| 10:05 |
84.00 |
84.00 |
83.00 |
83.00 |
35.7K |
| 10:10 |
83.00 |
84.00 |
83.00 |
84.00 |
309.3K |
| 10:15 |
85.00 |
85.00 |
84.00 |
84.00 |
227.0K |
| 10:20 |
83.00 |
83.00 |
83.00 |
83.00 |
9.0K |
| 10:25 |
84.00 |
84.00 |
84.00 |
84.00 |
4.6K |
| 10:30 |
83.00 |
84.00 |
83.00 |
84.00 |
6.2K |
| 10:35 |
83.00 |
83.00 |
83.00 |
83.00 |
1.0K |
| 10:40 |
84.00 |
84.00 |
83.00 |
84.00 |
19.0K |
| 10:45 |
83.00 |
84.00 |
83.00 |
84.00 |
29.6K |
| 10:50 |
84.00 |
84.00 |
84.00 |
84.00 |
101.1K |
| 10:55 |
84.00 |
85.00 |
84.00 |
84.00 |
48.8K |
| 11:05 |
84.00 |
84.00 |
84.00 |
84.00 |
15.0K |
| 11:10 |
84.00 |
84.00 |
84.00 |
84.00 |
5.5K |
| 11:15 |
84.00 |
84.00 |
84.00 |
84.00 |
2.2K |
| 11:20 |
84.00 |
84.00 |
84.00 |
84.00 |
15.0K |
| 11:25 |
84.00 |
84.00 |
84.00 |
84.00 |
8.0K |
| 11:30 |
84.00 |
84.00 |
84.00 |
84.00 |
3.7K |
| 12:30 |
84.00 |
85.00 |
84.00 |
85.00 |
43.5K |
| 12:35 |
84.00 |
84.00 |
84.00 |
84.00 |
0.3K |
| 12:40 |
84.00 |
84.00 |
84.00 |
84.00 |
297.9K |
| 12:45 |
83.00 |
84.00 |
83.00 |
84.00 |
35.6K |
| 12:50 |
84.00 |
84.00 |
84.00 |
84.00 |
189.8K |
| 12:55 |
84.00 |
84.00 |
84.00 |
84.00 |
7.5K |
| 13:00 |
84.00 |
84.00 |
83.00 |
84.00 |
3.0K |
| 13:05 |
84.00 |
84.00 |
84.00 |
84.00 |
0.8K |
| 13:10 |
83.00 |
84.00 |
83.00 |
84.00 |
5.7K |
| 13:15 |
83.00 |
84.00 |
83.00 |
84.00 |
6.7K |
| 13:20 |
84.00 |
84.00 |
84.00 |
84.00 |
3.5K |
| 13:25 |
84.00 |
84.00 |
83.00 |
83.00 |
1.6K |
| 13:30 |
84.00 |
84.00 |
83.00 |
84.00 |
63.5K |
| 13:35 |
84.00 |
84.00 |
83.00 |
83.00 |
12.8K |
| 13:40 |
84.00 |
84.00 |
83.00 |
84.00 |
31.0K |
| 13:45 |
84.00 |
84.00 |
83.00 |
83.00 |
108.0K |
| 13:50 |
84.00 |
84.00 |
84.00 |
84.00 |
52.0K |
| 13:55 |
84.00 |
84.00 |
84.00 |
84.00 |
167.6K |
| 14:00 |
84.00 |
84.00 |
83.00 |
84.00 |
5.0K |
| 14:05 |
84.00 |
85.00 |
84.00 |
85.00 |
58.3K |
| 14:10 |
85.00 |
85.00 |
85.00 |
85.00 |
179.5K |
| 14:15 |
84.00 |
85.00 |
84.00 |
85.00 |
12.5K |
| 14:20 |
84.00 |
85.00 |
84.00 |
85.00 |
2.8K |
| 14:25 |
84.00 |
85.00 |
84.00 |
85.00 |
15.1K |
| 14:35 |
83.00 |
84.00 |
83.00 |
83.00 |
389.6K |
| 14:40 |
84.00 |
84.00 |
83.00 |
83.00 |
1.7K |
| 14:45 |
83.00 |
84.00 |
83.00 |
84.00 |
4.3K |
| 14:50 |
83.00 |
83.00 |
83.00 |
83.00 |
0.4K |
| 14:55 |
83.00 |
84.00 |
83.00 |
83.00 |
54.2K |
| 15:00 |
83.00 |
83.00 |
83.00 |
83.00 |
0.7K |
| 15:05 |
84.00 |
84.00 |
83.00 |
83.00 |
7.3K |
| 15:10 |
83.00 |
83.00 |
83.00 |
83.00 |
26.1K |
| 15:15 |
83.00 |
84.00 |
83.00 |
84.00 |
8.8K |
| 15:20 |
84.00 |
84.00 |
83.00 |
83.00 |
86.0K |
| 15:30 |
83.00 |
83.00 |
83.00 |
83.00 |
122.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
82.00 |
85.00 |
81.00 |
83.00 |
4.9M |
| 2025-09-25 |
82.00 |
85.00 |
81.00 |
82.00 |
4.9M |
| 2025-09-24 |
83.00 |
84.00 |
79.00 |
81.00 |
7.5M |
| 2025-09-22 |
86.00 |
87.00 |
83.00 |
83.00 |
4.3M |
| 2025-09-19 |
81.00 |
88.00 |
80.00 |
86.00 |
12.2M |
| 2025-09-18 |
82.00 |
83.00 |
76.00 |
79.00 |
26.0M |
| 2025-09-17 |
87.00 |
90.00 |
85.00 |
90.00 |
4.6M |
| 2025-09-16 |
91.00 |
91.00 |
85.00 |
88.00 |
8.8M |
| 2025-09-12 |
94.00 |
94.00 |
89.00 |
91.00 |
9.0M |
| 2025-09-11 |
94.00 |
95.00 |
91.00 |
91.00 |
7.5M |
| 2025-09-10 |
96.00 |
97.00 |
91.00 |
94.00 |
8.2M |
| 2025-09-09 |
96.00 |
98.00 |
91.00 |
97.00 |
16.8M |
| 2025-09-08 |
99.00 |
103.00 |
97.00 |
98.00 |
10.6M |
| 2025-09-05 |
102.00 |
104.00 |
98.00 |
100.00 |
13.6M |
| 2025-09-04 |
106.00 |
109.00 |
101.00 |
102.00 |
15.8M |
| 2025-09-03 |
113.00 |
113.00 |
104.00 |
105.00 |
15.5M |
| 2025-09-02 |
118.00 |
119.00 |
107.00 |
112.00 |
24.8M |
| 2025-09-01 |
107.00 |
120.00 |
105.00 |
116.00 |
42.1M |
| 2025-08-29 |
97.00 |
104.00 |
94.00 |
103.00 |
25.7M |
| 2025-08-28 |
91.00 |
101.00 |
89.00 |
96.00 |
26.5M |
| 2025-08-27 |
89.00 |
90.00 |
84.00 |
90.00 |
13.8M |
| 2025-08-26 |
84.00 |
95.00 |
83.00 |
94.00 |
21.8M |
| 2025-08-25 |
82.00 |
84.00 |
80.00 |
84.00 |
8.7M |
| 2025-08-22 |
83.00 |
85.00 |
79.00 |
83.00 |
13.0M |
| 2025-08-21 |
88.00 |
89.00 |
79.00 |
82.00 |
33.5M |
| 2025-08-20 |
88.00 |
88.00 |
82.00 |
83.00 |
11.3M |
| 2025-08-19 |
82.00 |
91.00 |
81.00 |
87.00 |
23.0M |
| 2025-08-18 |
77.00 |
83.00 |
77.00 |
82.00 |
15.9M |
| 2025-08-15 |
71.00 |
77.00 |
70.00 |
77.00 |
22.4M |
| 2025-08-14 |
73.00 |
73.00 |
70.00 |
70.00 |
10.0M |
| 2025-08-13 |
74.00 |
81.00 |
72.00 |
73.00 |
28.9M |
| 2025-08-12 |
95.00 |
96.00 |
70.00 |
70.00 |
93.2M |
| 2025-08-08 |
73.00 |
82.00 |
71.00 |
80.00 |
23.1M |
| 2025-08-07 |
71.00 |
74.00 |
70.00 |
73.00 |
7.3M |
| 2025-08-06 |
70.00 |
71.00 |
69.00 |
71.00 |
2.3M |
| 2025-08-05 |
74.00 |
74.00 |
70.00 |
71.00 |
10.7M |
| 2025-08-04 |
74.00 |
75.00 |
72.00 |
74.00 |
7.7M |
| 2025-08-01 |
72.00 |
74.00 |
70.00 |
74.00 |
9.9M |
| 2025-07-31 |
67.00 |
71.00 |
67.00 |
71.00 |
3.6M |
| 2025-07-30 |
68.00 |
70.00 |
66.00 |
69.00 |
4.6M |
| 2025-07-29 |
66.00 |
71.00 |
66.00 |
67.00 |
9.8M |
| 2025-07-28 |
75.00 |
77.00 |
70.00 |
70.00 |
14.8M |
| 2025-07-25 |
68.00 |
76.00 |
67.00 |
75.00 |
22.9M |
| 2025-07-24 |
64.00 |
70.00 |
63.00 |
69.00 |
18.4M |
| 2025-07-23 |
64.00 |
65.00 |
63.00 |
65.00 |
4.3M |
| 2025-07-22 |
61.00 |
64.00 |
61.00 |
63.00 |
7.6M |
| 2025-07-18 |
61.00 |
62.00 |
60.00 |
61.00 |
3.7M |
| 2025-07-17 |
60.00 |
61.00 |
60.00 |
61.00 |
2.2M |
| 2025-07-16 |
59.00 |
61.00 |
59.00 |
60.00 |
2.0M |
| 2025-07-15 |
61.00 |
62.00 |
59.00 |
59.00 |
4.4M |
| 2025-07-14 |
62.00 |
63.00 |
60.00 |
61.00 |
3.8M |
| 2025-07-11 |
61.00 |
62.00 |
60.00 |
61.00 |
2.1M |
| 2025-07-10 |
60.00 |
62.00 |
59.00 |
61.00 |
5.0M |
| 2025-07-09 |
60.00 |
61.00 |
59.00 |
60.00 |
3.4M |
| 2025-07-08 |
58.00 |
62.00 |
58.00 |
59.00 |
6.5M |
| 2025-07-07 |
61.00 |
61.00 |
57.00 |
57.00 |
10.1M |
| 2025-07-04 |
61.00 |
62.00 |
60.00 |
61.00 |
2.1M |
| 2025-07-03 |
61.00 |
62.00 |
60.00 |
62.00 |
1.9M |
| 2025-07-02 |
63.00 |
63.00 |
61.00 |
62.00 |
3.5M |
| 2025-07-01 |
63.00 |
64.00 |
61.00 |
63.00 |
3.9M |
| 2025-06-30 |
62.00 |
63.00 |
61.00 |
63.00 |
3.7M |
| 2025-06-27 |
59.00 |
63.00 |
59.00 |
62.00 |
9.6M |
| 2025-06-26 |
62.00 |
63.00 |
58.00 |
59.00 |
7.7M |
| 2025-06-25 |
64.00 |
64.00 |
61.00 |
62.00 |
4.3M |
| 2025-06-24 |
65.00 |
65.00 |
62.00 |
64.00 |
5.0M |
| 2025-06-23 |
64.00 |
66.00 |
64.00 |
65.00 |
1.8M |
| 2025-06-20 |
67.00 |
67.00 |
63.00 |
64.00 |
7.9M |
| 2025-06-19 |
67.00 |
67.00 |
66.00 |
67.00 |
0.8M |
| 2025-06-18 |
67.00 |
68.00 |
66.00 |
67.00 |
2.5M |
| 2025-06-17 |
66.00 |
68.00 |
66.00 |
66.00 |
3.4M |
| 2025-06-16 |
67.00 |
68.00 |
65.00 |
66.00 |
5.9M |
| 2025-06-13 |
70.00 |
70.00 |
66.00 |
66.00 |
5.5M |
| 2025-06-12 |
69.00 |
70.00 |
68.00 |
69.00 |
1.4M |
| 2025-06-11 |
69.00 |
70.00 |
67.00 |
68.00 |
4.9M |
| 2025-06-10 |
73.00 |
75.00 |
68.00 |
68.00 |
10.9M |
| 2025-06-09 |
69.00 |
78.00 |
69.00 |
71.00 |
20.9M |
| 2025-06-06 |
70.00 |
71.00 |
68.00 |
69.00 |
2.9M |
| 2025-06-05 |
68.00 |
70.00 |
67.00 |
70.00 |
2.6M |
| 2025-06-04 |
69.00 |
71.00 |
67.00 |
67.00 |
5.6M |
| 2025-06-03 |
69.00 |
71.00 |
68.00 |
68.00 |
2.8M |
| 2025-06-02 |
68.00 |
70.00 |
67.00 |
69.00 |
4.3M |
| 2025-05-30 |
72.00 |
78.00 |
66.00 |
67.00 |
24.7M |
| 2025-05-29 |
71.00 |
72.00 |
70.00 |
71.00 |
6.1M |
| 2025-05-28 |
69.00 |
73.00 |
67.00 |
70.00 |
21.5M |
| 2025-05-27 |
68.00 |
70.00 |
67.00 |
68.00 |
5.1M |
| 2025-05-26 |
68.00 |
71.00 |
67.00 |
68.00 |
4.6M |
| 2025-05-23 |
65.00 |
71.00 |
64.00 |
68.00 |
8.2M |
| 2025-05-22 |
64.00 |
66.00 |
64.00 |
65.00 |
3.6M |
| 2025-05-21 |
65.00 |
66.00 |
64.00 |
64.00 |
3.6M |
| 2025-05-20 |
65.00 |
67.00 |
65.00 |
65.00 |
3.1M |
| 2025-05-19 |
63.00 |
66.00 |
62.00 |
65.00 |
6.2M |
| 2025-05-16 |
60.00 |
63.00 |
60.00 |
62.00 |
3.9M |
| 2025-05-15 |
61.00 |
62.00 |
59.00 |
61.00 |
8.5M |
| 2025-05-14 |
64.00 |
64.00 |
61.00 |
62.00 |
8.7M |
| 2025-05-13 |
65.00 |
65.00 |
63.00 |
64.00 |
3.4M |
| 2025-05-12 |
68.00 |
68.00 |
64.00 |
64.00 |
6.0M |
| 2025-05-09 |
68.00 |
70.00 |
66.00 |
67.00 |
7.2M |
| 2025-05-08 |
75.00 |
76.00 |
65.00 |
66.00 |
16.7M |
| 2025-05-07 |
78.00 |
78.00 |
75.00 |
76.00 |
3.4M |
| 2025-05-02 |
74.00 |
80.00 |
74.00 |
78.00 |
9.7M |
| 2025-05-01 |
74.00 |
76.00 |
72.00 |
74.00 |
4.1M |
| 2025-04-30 |
69.00 |
75.00 |
67.00 |
74.00 |
10.2M |
| 2025-04-28 |
70.00 |
70.00 |
67.00 |
68.00 |
4.8M |
| 2025-04-25 |
71.00 |
72.00 |
69.00 |
70.00 |
3.3M |
| 2025-04-24 |
73.00 |
74.00 |
70.00 |
71.00 |
4.8M |
| 2025-04-23 |
72.00 |
76.00 |
69.00 |
72.00 |
12.2M |
| 2025-04-22 |
69.00 |
71.00 |
69.00 |
70.00 |
3.1M |
| 2025-04-21 |
69.00 |
71.00 |
67.00 |
69.00 |
3.6M |
| 2025-04-18 |
64.00 |
69.00 |
63.00 |
69.00 |
9.3M |
| 2025-04-17 |
61.00 |
64.00 |
61.00 |
63.00 |
1.4M |
| 2025-04-16 |
65.00 |
65.00 |
60.00 |
61.00 |
6.9M |
| 2025-04-15 |
65.00 |
67.00 |
64.00 |
65.00 |
2.7M |
| 2025-04-14 |
64.00 |
67.00 |
64.00 |
64.00 |
3.7M |
| 2025-04-11 |
60.00 |
64.00 |
60.00 |
64.00 |
4.7M |
| 2025-04-10 |
65.00 |
65.00 |
60.00 |
61.00 |
5.8M |
| 2025-04-09 |
60.00 |
61.00 |
58.00 |
60.00 |
4.9M |
| 2025-04-08 |
58.00 |
62.00 |
58.00 |
62.00 |
4.2M |
| 2025-04-07 |
57.00 |
60.00 |
54.00 |
56.00 |
6.1M |
| 2025-04-04 |
64.00 |
65.00 |
60.00 |
61.00 |
8.0M |
| 2025-04-03 |
62.00 |
66.00 |
62.00 |
64.00 |
5.4M |
| 2025-04-02 |
65.00 |
67.00 |
63.00 |
63.00 |
3.7M |
| 2025-04-01 |
67.00 |
70.00 |
65.00 |
66.00 |
5.6M |
| 2025-03-31 |
68.00 |
68.00 |
64.00 |
67.00 |
11.0M |
| 2025-03-28 |
73.00 |
74.00 |
68.00 |
70.00 |
13.3M |
| 2025-03-27 |
66.00 |
69.00 |
65.00 |
69.00 |
5.2M |
| 2025-03-26 |
61.00 |
65.00 |
61.00 |
64.00 |
6.4M |
| 2025-03-25 |
64.00 |
64.00 |
60.00 |
61.00 |
10.6M |
| 2025-03-24 |
65.00 |
66.00 |
64.00 |
64.00 |
4.2M |
| 2025-03-21 |
65.00 |
69.00 |
64.00 |
65.00 |
5.3M |
| 2025-03-19 |
63.00 |
67.00 |
63.00 |
64.00 |
9.0M |
| 2025-03-18 |
66.00 |
67.00 |
63.00 |
64.00 |
4.6M |
| 2025-03-17 |
68.00 |
68.00 |
64.00 |
66.00 |
5.5M |
| 2025-03-14 |
64.00 |
69.00 |
63.00 |
66.00 |
8.9M |
| 2025-03-13 |
61.00 |
65.00 |
61.00 |
63.00 |
3.2M |
| 2025-03-12 |
66.00 |
67.00 |
60.00 |
60.00 |
7.8M |
| 2025-03-11 |
64.00 |
66.00 |
62.00 |
66.00 |
4.9M |
| 2025-03-10 |
65.00 |
67.00 |
64.00 |
65.00 |
4.5M |
| 2025-03-07 |
64.00 |
66.00 |
62.00 |
65.00 |
7.3M |
| 2025-03-06 |
66.00 |
68.00 |
64.00 |
65.00 |
4.8M |
| 2025-03-05 |
67.00 |
69.00 |
65.00 |
65.00 |
4.9M |
| 2025-03-04 |
68.00 |
70.00 |
65.00 |
67.00 |
11.3M |
| 2025-03-03 |
73.00 |
77.00 |
69.00 |
69.00 |
16.6M |
| 2025-02-28 |
77.00 |
78.00 |
71.00 |
71.00 |
14.5M |
| 2025-02-27 |
78.00 |
80.00 |
73.00 |
77.00 |
15.4M |
| 2025-02-26 |
75.00 |
78.00 |
72.00 |
75.00 |
13.1M |
| 2025-02-25 |
76.00 |
80.00 |
69.00 |
76.00 |
31.3M |
| 2025-02-21 |
62.00 |
69.00 |
61.00 |
69.00 |
12.5M |
| 2025-02-20 |
61.00 |
63.00 |
59.00 |
62.00 |
3.9M |
| 2025-02-19 |
63.00 |
64.00 |
60.00 |
60.00 |
6.0M |
| 2025-02-18 |
59.00 |
65.00 |
58.00 |
62.00 |
10.9M |
| 2025-02-17 |
55.00 |
59.00 |
54.00 |
57.00 |
6.9M |
| 2025-02-14 |
58.00 |
59.00 |
54.00 |
55.00 |
8.6M |
| 2025-02-13 |
53.00 |
59.00 |
52.00 |
59.00 |
9.6M |
| 2025-02-12 |
54.00 |
54.00 |
52.00 |
53.00 |
0.7M |
| 2025-02-10 |
52.00 |
54.00 |
51.00 |
53.00 |
8.2M |
| 2025-02-07 |
51.00 |
54.00 |
50.00 |
54.00 |
6.4M |
| 2025-02-06 |
51.00 |
52.00 |
49.00 |
50.00 |
9.7M |
| 2025-02-05 |
50.00 |
52.00 |
49.00 |
49.00 |
8.3M |
| 2025-02-04 |
48.00 |
51.00 |
48.00 |
49.00 |
12.7M |
| 2025-02-03 |
47.00 |
49.00 |
46.00 |
47.00 |
5.5M |
| 2025-01-31 |
48.00 |
48.00 |
46.00 |
47.00 |
3.2M |
| 2025-01-30 |
47.00 |
48.00 |
46.00 |
47.00 |
2.7M |
| 2025-01-29 |
48.00 |
50.00 |
46.00 |
47.00 |
6.4M |
| 2025-01-28 |
47.00 |
48.00 |
46.00 |
48.00 |
2.9M |
| 2025-01-27 |
49.00 |
49.00 |
46.00 |
47.00 |
7.2M |
| 2025-01-24 |
48.00 |
49.00 |
46.00 |
48.00 |
6.9M |
| 2025-01-23 |
49.00 |
50.00 |
48.00 |
48.00 |
3.4M |
| 2025-01-22 |
49.00 |
50.00 |
48.00 |
49.00 |
3.2M |
| 2025-01-21 |
50.00 |
51.00 |
48.00 |
49.00 |
5.7M |
| 2025-01-20 |
50.00 |
52.00 |
49.00 |
49.00 |
8.3M |
| 2025-01-17 |
52.00 |
52.00 |
48.00 |
49.00 |
9.0M |
| 2025-01-16 |
53.00 |
53.00 |
50.00 |
51.00 |
6.0M |
| 2025-01-15 |
53.00 |
53.00 |
50.00 |
51.00 |
4.0M |
| 2025-01-14 |
53.00 |
54.00 |
52.00 |
53.00 |
2.3M |
| 2025-01-10 |
53.00 |
54.00 |
53.00 |
53.00 |
0.5M |
| 2025-01-09 |
53.00 |
54.00 |
52.00 |
53.00 |
2.5M |
| 2025-01-08 |
53.00 |
54.00 |
52.00 |
54.00 |
2.8M |
| 2025-01-07 |
54.00 |
54.00 |
52.00 |
53.00 |
2.5M |
| 2025-01-06 |
53.00 |
54.00 |
52.00 |
54.00 |
2.0M |