| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
160.10 |
160.80 |
159.90 |
160.60 |
7,958.3K |
| 09:35 |
160.70 |
161.00 |
159.80 |
160.40 |
4,775.8K |
| 09:40 |
160.40 |
160.50 |
159.80 |
159.90 |
2,412.1K |
| 09:45 |
159.80 |
162.20 |
159.70 |
162.00 |
6,073.7K |
| 09:50 |
162.10 |
163.10 |
162.00 |
162.50 |
8,600.9K |
| 09:55 |
162.50 |
162.90 |
161.60 |
161.60 |
4,698.7K |
| 10:00 |
161.70 |
161.90 |
160.40 |
160.70 |
2,631.1K |
| 10:05 |
160.70 |
160.80 |
160.30 |
160.60 |
2,134.4K |
| 10:10 |
160.60 |
160.60 |
159.90 |
160.40 |
2,467.7K |
| 10:15 |
160.50 |
160.60 |
160.00 |
160.00 |
1,884.2K |
| 10:20 |
160.00 |
160.40 |
159.50 |
159.60 |
2,554.0K |
| 10:25 |
159.50 |
159.50 |
158.50 |
159.00 |
2,949.0K |
| 10:30 |
158.80 |
159.10 |
158.00 |
158.70 |
3,347.4K |
| 10:35 |
158.60 |
160.00 |
158.60 |
159.90 |
2,328.6K |
| 10:40 |
160.10 |
160.10 |
159.40 |
160.10 |
1,721.6K |
| 10:45 |
160.10 |
160.20 |
159.80 |
160.10 |
1,341.4K |
| 10:50 |
160.10 |
160.10 |
159.00 |
159.30 |
1,101.1K |
| 10:55 |
159.30 |
159.60 |
158.90 |
159.40 |
1,169.2K |
| 11:00 |
159.40 |
159.50 |
158.90 |
158.90 |
1,027.7K |
| 11:05 |
159.00 |
159.70 |
158.90 |
159.10 |
1,191.4K |
| 11:10 |
159.00 |
159.10 |
158.30 |
158.60 |
1,292.8K |
| 11:15 |
158.50 |
158.90 |
158.40 |
158.80 |
748.4K |
| 11:20 |
158.80 |
159.00 |
158.50 |
158.60 |
700.7K |
| 11:25 |
158.70 |
158.70 |
158.20 |
158.40 |
1,408.0K |
| 11:30 |
158.50 |
158.70 |
158.20 |
158.30 |
770.8K |
| 11:35 |
158.30 |
158.50 |
158.10 |
158.30 |
1,105.4K |
| 11:40 |
158.20 |
158.40 |
158.00 |
158.40 |
1,214.1K |
| 11:45 |
158.40 |
158.50 |
158.10 |
158.20 |
541.9K |
| 11:50 |
158.20 |
158.30 |
158.00 |
158.20 |
1,125.8K |
| 11:55 |
158.10 |
158.30 |
158.00 |
158.10 |
683.9K |
| 13:00 |
158.10 |
158.10 |
157.00 |
157.10 |
4,567.9K |
| 13:05 |
157.10 |
157.90 |
157.00 |
157.80 |
1,677.7K |
| 13:10 |
157.70 |
158.20 |
157.50 |
158.00 |
1,295.4K |
| 13:15 |
158.00 |
158.20 |
157.70 |
157.70 |
879.2K |
| 13:20 |
157.80 |
158.20 |
157.60 |
158.20 |
814.6K |
| 13:25 |
158.20 |
158.80 |
158.20 |
158.70 |
1,093.9K |
| 13:30 |
158.80 |
159.20 |
158.60 |
158.60 |
1,025.4K |
| 13:35 |
158.60 |
158.60 |
158.10 |
158.30 |
904.4K |
| 13:40 |
158.30 |
158.30 |
157.90 |
157.90 |
691.0K |
| 13:45 |
158.00 |
158.40 |
157.90 |
158.00 |
630.3K |
| 13:50 |
158.00 |
158.20 |
157.80 |
158.10 |
768.5K |
| 13:55 |
158.10 |
158.40 |
157.90 |
158.30 |
681.8K |
| 14:00 |
158.40 |
158.40 |
157.20 |
157.30 |
1,978.4K |
| 14:05 |
157.30 |
157.50 |
156.90 |
157.00 |
2,517.9K |
| 14:10 |
157.10 |
157.20 |
156.70 |
157.20 |
2,647.3K |
| 14:15 |
157.20 |
157.90 |
157.20 |
157.90 |
1,166.5K |
| 14:20 |
157.80 |
158.30 |
157.70 |
158.10 |
1,028.8K |
| 14:25 |
158.20 |
158.50 |
158.10 |
158.20 |
815.7K |
| 14:30 |
158.30 |
158.60 |
158.00 |
158.40 |
922.1K |
| 14:35 |
158.40 |
158.90 |
158.00 |
158.20 |
943.3K |
| 14:40 |
158.30 |
158.60 |
158.20 |
158.60 |
712.4K |
| 14:45 |
158.60 |
159.30 |
158.60 |
159.20 |
1,416.7K |
| 14:50 |
159.30 |
159.50 |
159.20 |
159.20 |
2,209.0K |
| 14:55 |
159.10 |
159.20 |
158.80 |
158.80 |
750.7K |
| 15:00 |
158.70 |
159.10 |
158.50 |
159.10 |
710.2K |
| 15:05 |
159.10 |
159.30 |
159.00 |
159.10 |
713.5K |
| 15:10 |
159.00 |
159.30 |
159.00 |
159.10 |
585.2K |
| 15:15 |
159.10 |
159.40 |
159.00 |
159.20 |
691.9K |
| 15:20 |
159.20 |
159.30 |
158.80 |
159.00 |
716.3K |
| 15:25 |
158.90 |
159.20 |
158.70 |
159.10 |
866.7K |
| 15:30 |
159.10 |
159.60 |
159.10 |
159.40 |
1,492.2K |
| 15:35 |
159.50 |
159.80 |
159.40 |
159.60 |
1,009.2K |
| 15:40 |
159.50 |
159.60 |
159.20 |
159.20 |
602.5K |
| 15:45 |
159.30 |
159.60 |
159.30 |
159.50 |
1,096.7K |
| 15:50 |
159.50 |
159.60 |
159.40 |
159.50 |
1,192.3K |
| 15:55 |
159.50 |
159.90 |
159.40 |
159.40 |
5,399.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
166.90 |
174.30 |
166.90 |
173.40 |
134.3M |
| 2025-09-26 |
168.40 |
171.90 |
165.00 |
166.50 |
153.0M |
| 2025-09-25 |
174.00 |
177.80 |
171.10 |
172.00 |
172.3M |
| 2025-09-24 |
158.50 |
174.90 |
157.60 |
174.00 |
261.0M |
| 2025-09-23 |
160.00 |
163.10 |
156.70 |
159.40 |
119.2M |
| 2025-09-22 |
157.60 |
161.50 |
157.30 |
159.20 |
103.2M |
| 2025-09-19 |
158.90 |
162.80 |
156.60 |
159.10 |
138.8M |
| 2025-09-18 |
162.10 |
164.80 |
156.30 |
158.40 |
209.8M |
| 2025-09-17 |
157.70 |
162.30 |
156.70 |
161.60 |
156.6M |
| 2025-09-16 |
154.00 |
156.80 |
152.50 |
153.50 |
111.1M |
| 2025-09-15 |
150.40 |
156.80 |
150.10 |
154.60 |
146.2M |
| 2025-09-12 |
151.70 |
153.80 |
150.10 |
151.10 |
170.7M |
| 2025-09-11 |
140.90 |
146.50 |
139.10 |
143.30 |
174.5M |
| 2025-09-10 |
144.70 |
147.90 |
142.60 |
142.80 |
181.7M |
| 2025-09-09 |
138.60 |
142.80 |
138.00 |
141.90 |
181.1M |
| 2025-09-08 |
133.20 |
138.00 |
133.10 |
137.30 |
147.3M |
| 2025-09-05 |
128.50 |
133.00 |
128.10 |
131.80 |
127.5M |
| 2025-09-04 |
134.30 |
134.80 |
128.50 |
129.80 |
148.6M |
| 2025-09-03 |
136.50 |
137.80 |
133.00 |
134.10 |
104.6M |
| 2025-09-02 |
139.90 |
139.90 |
134.70 |
134.70 |
166.6M |
| 2025-09-01 |
133.00 |
138.00 |
133.00 |
137.10 |
404.9M |
| 2025-08-29 |
116.80 |
119.00 |
115.70 |
115.70 |
110.4M |
| 2025-08-28 |
119.10 |
119.30 |
115.60 |
115.80 |
172.0M |
| 2025-08-27 |
121.30 |
124.30 |
121.00 |
121.50 |
114.2M |
| 2025-08-26 |
122.00 |
123.90 |
121.10 |
121.30 |
90.3M |
| 2025-08-25 |
120.40 |
126.00 |
120.40 |
124.50 |
163.0M |
| 2025-08-22 |
115.50 |
118.30 |
115.30 |
118.00 |
73.6M |
| 2025-08-21 |
117.30 |
117.60 |
115.00 |
115.70 |
66.7M |
| 2025-08-20 |
117.20 |
118.00 |
116.10 |
117.50 |
62.8M |
| 2025-08-19 |
118.40 |
119.70 |
117.90 |
118.30 |
55.7M |
| 2025-08-18 |
118.30 |
120.80 |
118.30 |
118.60 |
76.1M |
| 2025-08-15 |
119.30 |
119.80 |
117.80 |
118.10 |
110.5M |
| 2025-08-14 |
124.80 |
125.20 |
121.00 |
121.80 |
83.9M |
| 2025-08-13 |
120.00 |
123.80 |
119.20 |
123.70 |
150.5M |
| 2025-08-12 |
116.80 |
117.50 |
116.10 |
116.60 |
55.7M |
| 2025-08-11 |
118.00 |
119.00 |
116.90 |
118.50 |
43.1M |
| 2025-08-08 |
118.60 |
118.60 |
116.10 |
116.30 |
60.4M |
| 2025-08-07 |
119.10 |
119.80 |
117.90 |
119.20 |
66.8M |
| 2025-08-06 |
115.60 |
119.20 |
115.10 |
116.70 |
73.7M |
| 2025-08-05 |
116.10 |
116.30 |
114.60 |
116.00 |
52.4M |
| 2025-08-04 |
115.50 |
116.70 |
114.70 |
116.20 |
50.5M |
| 2025-08-01 |
117.80 |
119.30 |
116.70 |
116.90 |
75.0M |
| 2025-07-31 |
116.00 |
118.00 |
114.30 |
115.70 |
97.7M |
| 2025-07-30 |
117.70 |
119.60 |
117.10 |
117.10 |
88.8M |
| 2025-07-29 |
119.20 |
121.00 |
118.10 |
120.70 |
59.0M |
| 2025-07-28 |
119.50 |
121.70 |
118.90 |
120.60 |
69.2M |
| 2025-07-25 |
119.10 |
119.30 |
117.50 |
118.00 |
63.5M |
| 2025-07-24 |
120.90 |
121.80 |
119.90 |
120.30 |
77.6M |
| 2025-07-23 |
119.00 |
122.00 |
117.70 |
120.90 |
119.7M |
| 2025-07-22 |
117.70 |
118.20 |
116.00 |
118.00 |
63.4M |
| 2025-07-21 |
118.80 |
118.80 |
117.00 |
117.90 |
95.5M |
| 2025-07-18 |
115.30 |
116.30 |
114.40 |
115.80 |
83.1M |
| 2025-07-17 |
113.40 |
115.00 |
112.10 |
112.50 |
74.9M |
| 2025-07-16 |
115.70 |
117.70 |
113.50 |
113.80 |
144.3M |
| 2025-07-15 |
106.50 |
113.70 |
106.50 |
113.50 |
195.5M |
| 2025-07-14 |
104.40 |
106.70 |
104.40 |
106.10 |
65.6M |
| 2025-07-11 |
103.30 |
106.90 |
103.30 |
105.10 |
116.0M |
| 2025-07-10 |
102.00 |
103.80 |
101.80 |
103.20 |
98.9M |
| 2025-07-09 |
106.10 |
106.30 |
102.70 |
102.90 |
134.1M |
| 2025-07-08 |
104.70 |
107.60 |
104.20 |
107.00 |
81.9M |
| 2025-07-07 |
104.00 |
105.60 |
102.30 |
105.40 |
81.2M |
| 2025-07-04 |
105.20 |
106.40 |
103.10 |
105.10 |
106.8M |
| 2025-07-03 |
108.80 |
109.60 |
105.20 |
106.20 |
155.4M |
| 2025-07-02 |
111.70 |
112.00 |
108.70 |
109.40 |
88.2M |
| 2025-06-30 |
111.50 |
112.00 |
109.80 |
109.80 |
90.2M |
| 2025-06-27 |
112.60 |
113.50 |
111.40 |
112.10 |
75.9M |
| 2025-06-26 |
113.00 |
113.30 |
112.10 |
112.20 |
86.9M |
| 2025-06-25 |
115.00 |
116.20 |
113.60 |
115.50 |
79.3M |
| 2025-06-24 |
112.10 |
113.60 |
111.60 |
112.70 |
66.6M |
| 2025-06-23 |
110.00 |
111.10 |
108.60 |
110.80 |
68.5M |
| 2025-06-20 |
111.00 |
111.70 |
110.00 |
111.70 |
106.8M |
| 2025-06-19 |
111.60 |
111.90 |
109.60 |
110.00 |
55.6M |
| 2025-06-18 |
114.10 |
114.10 |
111.40 |
112.20 |
55.9M |
| 2025-06-17 |
114.30 |
115.50 |
113.90 |
114.80 |
60.0M |
| 2025-06-16 |
111.10 |
113.80 |
110.30 |
112.90 |
73.9M |
| 2025-06-13 |
112.80 |
114.10 |
110.60 |
112.00 |
122.5M |
| 2025-06-12 |
115.70 |
116.30 |
114.30 |
114.60 |
82.9M |
| 2025-06-11 |
118.60 |
119.00 |
117.90 |
118.40 |
50.1M |
| 2025-06-10 |
119.46 |
119.56 |
116.68 |
117.87 |
54.3M |
| 2025-06-09 |
117.08 |
119.36 |
116.68 |
118.36 |
84.3M |
| 2025-06-06 |
117.37 |
117.37 |
114.79 |
115.69 |
75.2M |
| 2025-06-05 |
116.98 |
117.57 |
116.28 |
117.37 |
77.1M |
| 2025-06-04 |
112.31 |
114.69 |
111.72 |
113.70 |
73.2M |
| 2025-06-03 |
113.20 |
114.40 |
112.90 |
113.90 |
59.3M |
| 2025-06-02 |
112.00 |
113.60 |
109.80 |
113.20 |
73.5M |
| 2025-05-30 |
115.10 |
115.40 |
112.80 |
113.90 |
204.7M |
| 2025-05-29 |
115.30 |
118.80 |
115.30 |
118.10 |
74.8M |
| 2025-05-28 |
118.20 |
118.50 |
115.20 |
115.70 |
68.1M |
| 2025-05-27 |
116.00 |
118.20 |
115.10 |
118.00 |
52.9M |
| 2025-05-26 |
118.50 |
119.60 |
116.80 |
116.90 |
61.5M |
| 2025-05-23 |
119.00 |
120.10 |
117.70 |
118.80 |
66.7M |
| 2025-05-22 |
121.60 |
121.80 |
118.60 |
119.10 |
77.9M |
| 2025-05-21 |
123.10 |
123.70 |
122.10 |
123.10 |
48.8M |
| 2025-05-20 |
120.00 |
122.60 |
119.20 |
121.70 |
63.6M |
| 2025-05-19 |
119.90 |
120.80 |
117.50 |
119.20 |
124.1M |
| 2025-05-16 |
121.00 |
124.20 |
120.30 |
123.40 |
146.4M |
| 2025-05-15 |
131.40 |
131.70 |
127.90 |
128.90 |
83.8M |
| 2025-05-14 |
127.80 |
130.80 |
126.80 |
130.40 |
89.0M |
| 2025-05-13 |
131.00 |
131.00 |
125.60 |
126.10 |
110.7M |
| 2025-05-12 |
126.10 |
131.90 |
124.90 |
131.20 |
163.6M |
| 2025-05-09 |
122.90 |
124.40 |
121.80 |
123.60 |
64.2M |
| 2025-05-08 |
120.80 |
123.70 |
120.30 |
121.50 |
70.1M |
| 2025-05-07 |
126.90 |
127.80 |
121.30 |
121.30 |
105.9M |
| 2025-05-06 |
122.50 |
124.70 |
120.80 |
123.80 |
89.8M |
| 2025-05-02 |
119.20 |
123.10 |
118.10 |
122.00 |
72.7M |
| 2025-04-30 |
116.40 |
117.60 |
114.60 |
117.50 |
68.3M |
| 2025-04-29 |
115.70 |
117.40 |
114.20 |
115.00 |
63.9M |
| 2025-04-28 |
117.80 |
117.80 |
114.40 |
115.20 |
67.4M |
| 2025-04-25 |
116.20 |
117.90 |
114.90 |
115.60 |
82.1M |
| 2025-04-24 |
115.70 |
116.30 |
112.50 |
113.80 |
91.7M |
| 2025-04-23 |
116.40 |
116.90 |
113.90 |
116.00 |
142.9M |
| 2025-04-22 |
108.40 |
111.50 |
107.20 |
110.00 |
119.0M |
| 2025-04-17 |
105.10 |
109.30 |
104.50 |
108.70 |
113.9M |
| 2025-04-16 |
107.00 |
107.50 |
104.00 |
105.40 |
116.4M |
| 2025-04-15 |
111.80 |
111.80 |
108.60 |
109.90 |
103.9M |
| 2025-04-14 |
107.40 |
109.90 |
105.70 |
108.20 |
166.6M |
| 2025-04-11 |
103.00 |
106.60 |
101.50 |
103.00 |
178.7M |
| 2025-04-10 |
108.00 |
110.40 |
104.40 |
104.80 |
239.5M |
| 2025-04-09 |
97.40 |
105.70 |
95.70 |
103.60 |
251.7M |
| 2025-04-08 |
105.70 |
106.30 |
97.55 |
102.50 |
291.7M |
| 2025-04-07 |
108.00 |
112.20 |
100.00 |
101.30 |
392.4M |
| 2025-04-03 |
122.50 |
126.40 |
121.50 |
123.50 |
165.4M |
| 2025-04-02 |
129.00 |
132.00 |
128.40 |
130.00 |
61.2M |
| 2025-04-01 |
129.10 |
131.50 |
128.90 |
129.80 |
59.2M |
| 2025-03-31 |
128.80 |
130.00 |
126.10 |
128.00 |
78.7M |
| 2025-03-28 |
132.00 |
133.50 |
129.00 |
131.00 |
66.6M |
| 2025-03-27 |
129.40 |
133.00 |
128.30 |
130.10 |
63.4M |
| 2025-03-26 |
128.60 |
130.70 |
128.00 |
129.50 |
57.5M |
| 2025-03-25 |
130.70 |
132.10 |
127.60 |
127.70 |
104.0M |
| 2025-03-24 |
132.00 |
134.10 |
130.40 |
132.80 |
90.8M |
| 2025-03-21 |
133.60 |
135.30 |
130.40 |
130.70 |
143.1M |
| 2025-03-20 |
140.00 |
140.00 |
135.10 |
135.50 |
114.0M |
| 2025-03-19 |
140.30 |
142.30 |
139.60 |
141.10 |
83.6M |
| 2025-03-18 |
143.30 |
143.50 |
140.60 |
143.40 |
145.9M |
| 2025-03-17 |
137.60 |
139.00 |
135.10 |
135.50 |
72.5M |
| 2025-03-14 |
134.50 |
137.60 |
132.80 |
135.80 |
108.7M |
| 2025-03-13 |
133.80 |
133.90 |
129.10 |
131.50 |
101.8M |
| 2025-03-12 |
138.00 |
138.00 |
131.90 |
134.80 |
124.5M |
| 2025-03-11 |
127.80 |
134.80 |
127.70 |
133.60 |
157.7M |
| 2025-03-10 |
137.20 |
138.70 |
133.60 |
134.50 |
179.1M |
| 2025-03-07 |
137.80 |
145.90 |
137.20 |
140.00 |
250.7M |
| 2025-03-06 |
138.00 |
141.50 |
137.30 |
140.80 |
198.9M |
| 2025-03-05 |
128.40 |
131.50 |
126.60 |
129.90 |
132.3M |
| 2025-03-04 |
126.60 |
129.30 |
124.50 |
127.80 |
133.8M |
| 2025-03-03 |
129.80 |
134.50 |
128.60 |
130.40 |
164.1M |
| 2025-02-28 |
133.60 |
133.80 |
127.10 |
127.50 |
209.0M |
| 2025-02-27 |
137.50 |
139.70 |
133.20 |
135.70 |
180.2M |
| 2025-02-26 |
132.30 |
139.10 |
132.00 |
136.90 |
197.2M |
| 2025-02-25 |
125.10 |
133.30 |
125.00 |
130.60 |
234.4M |
| 2025-02-24 |
138.90 |
140.90 |
134.30 |
135.70 |
222.5M |
| 2025-02-21 |
133.00 |
139.60 |
131.00 |
138.50 |
329.4M |
| 2025-02-20 |
122.40 |
123.60 |
118.40 |
120.90 |
178.3M |
| 2025-02-19 |
123.70 |
125.40 |
122.30 |
124.10 |
148.3M |
| 2025-02-18 |
122.00 |
128.60 |
122.00 |
126.30 |
197.8M |
| 2025-02-17 |
124.90 |
129.50 |
118.80 |
122.20 |
293.6M |
| 2025-02-14 |
116.90 |
124.30 |
116.80 |
124.10 |
267.1M |
| 2025-02-13 |
115.20 |
124.30 |
115.20 |
116.70 |
336.9M |
| 2025-02-12 |
109.20 |
113.90 |
109.10 |
113.80 |
215.3M |
| 2025-02-11 |
107.90 |
108.60 |
104.60 |
104.90 |
133.0M |
| 2025-02-10 |
103.00 |
106.50 |
103.00 |
105.50 |
154.9M |
| 2025-02-07 |
98.00 |
100.90 |
97.70 |
100.00 |
111.0M |
| 2025-02-06 |
96.95 |
98.90 |
96.50 |
98.55 |
82.7M |
| 2025-02-05 |
99.00 |
99.65 |
95.30 |
97.55 |
130.3M |
| 2025-02-04 |
96.80 |
97.95 |
94.75 |
97.65 |
119.0M |
| 2025-02-03 |
92.55 |
94.10 |
90.40 |
94.00 |
138.0M |
| 2025-01-28 |
88.50 |
88.50 |
87.65 |
88.30 |
28.2M |
| 2025-01-27 |
86.60 |
87.95 |
86.10 |
87.25 |
77.3M |
| 2025-01-24 |
83.75 |
85.00 |
83.00 |
84.75 |
56.0M |
| 2025-01-23 |
83.85 |
84.25 |
82.55 |
82.90 |
35.7M |
| 2025-01-22 |
83.30 |
83.90 |
81.65 |
82.20 |
50.0M |
| 2025-01-21 |
85.80 |
85.95 |
83.90 |
84.80 |
45.4M |
| 2025-01-20 |
82.70 |
86.10 |
82.40 |
84.55 |
92.8M |
| 2025-01-17 |
80.00 |
80.75 |
79.60 |
80.75 |
40.6M |
| 2025-01-16 |
80.10 |
81.45 |
79.25 |
80.45 |
40.3M |
| 2025-01-15 |
79.10 |
80.15 |
79.10 |
79.95 |
34.7M |
| 2025-01-14 |
78.75 |
80.35 |
78.35 |
79.95 |
62.2M |
| 2025-01-13 |
78.50 |
78.55 |
77.35 |
78.10 |
47.1M |
| 2025-01-10 |
80.90 |
81.20 |
79.50 |
79.60 |
49.2M |
| 2025-01-09 |
80.90 |
81.60 |
80.45 |
80.60 |
38.9M |
| 2025-01-08 |
81.60 |
82.25 |
80.40 |
80.90 |
51.0M |
| 2025-01-07 |
82.15 |
82.45 |
80.50 |
81.40 |
57.8M |
| 2025-01-06 |
83.15 |
83.35 |
81.90 |
82.15 |
36.3M |
| 2025-01-03 |
83.10 |
83.75 |
82.00 |
82.60 |
57.9M |
| 2025-01-02 |
82.40 |
82.70 |
80.80 |
81.30 |
48.6M |