103.00
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 103.00 | 103.00 | 103.00 | 103.00 | 30.4K |
| 09:05 | 104.00 | 105.00 | 103.00 | 105.00 | 213.7K |
| 09:10 | 105.00 | 105.00 | 103.00 | 105.00 | 5.5K |
| 09:15 | 105.00 | 105.00 | 103.00 | 103.00 | 54.1K |
| 09:20 | 104.00 | 104.00 | 104.00 | 104.00 | 9.5K |
| 09:25 | 104.00 | 104.00 | 103.00 | 103.00 | 38.5K |
| 09:30 | 103.00 | 103.00 | 103.00 | 103.00 | 8.4K |
| 09:35 | 103.00 | 103.00 | 103.00 | 103.00 | 2.0K |
| 09:45 | 103.00 | 103.00 | 103.00 | 103.00 | 1.6K |
| 09:50 | 103.00 | 103.00 | 103.00 | 103.00 | 6.0K |
| 09:55 | 103.00 | 103.00 | 103.00 | 103.00 | 138.5K |
| 10:00 | 103.00 | 103.00 | 103.00 | 103.00 | 19.9K |
| 10:05 | 102.00 | 102.00 | 102.00 | 102.00 | 70.5K |
| 10:10 | 100.00 | 102.00 | 100.00 | 102.00 | 416.0K |
| 10:15 | 102.00 | 103.00 | 102.00 | 103.00 | 683.6K |
| 10:25 | 103.00 | 103.00 | 103.00 | 103.00 | 25.7K |
| 10:35 | 102.00 | 104.00 | 101.00 | 104.00 | 38.7K |
| 10:40 | 103.00 | 104.00 | 103.00 | 104.00 | 1,056.2K |
| 10:45 | 104.00 | 104.00 | 103.00 | 103.00 | 50.1K |
| 10:50 | 103.00 | 103.00 | 102.00 | 102.00 | 133.4K |
| 10:55 | 102.00 | 103.00 | 102.00 | 103.00 | 0.2K |
| 11:00 | 103.00 | 104.00 | 103.00 | 104.00 | 190.8K |
| 14:00 | 103.00 | 103.00 | 103.00 | 103.00 | 6.0K |
| 14:10 | 103.00 | 103.00 | 103.00 | 103.00 | 0.9K |
| 14:25 | 103.00 | 103.00 | 103.00 | 103.00 | 30.0K |
| 14:30 | 103.00 | 103.00 | 103.00 | 103.00 | 69.8K |
| 14:40 | 104.00 | 104.00 | 104.00 | 104.00 | 200.0K |
| 14:45 | 104.00 | 104.00 | 102.00 | 102.00 | 1.1K |
| 14:55 | 102.00 | 102.00 | 102.00 | 102.00 | 0.1K |
| 15:00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.3K |
| 15:10 | 103.00 | 104.00 | 103.00 | 104.00 | 4.7K |
| 15:15 | 104.00 | 104.00 | 103.00 | 103.00 | 6.0K |
| 15:20 | 103.00 | 103.00 | 103.00 | 103.00 | 1.4K |
| 15:25 | 102.00 | 103.00 | 102.00 | 103.00 | 1.6K |
| 15:40 | 102.00 | 103.00 | 101.00 | 103.00 | 42.9K |
| 15:45 | 103.00 | 103.00 | 103.00 | 103.00 | 0.3K |
| 16:00 | 102.00 | 102.00 | 102.00 | 102.00 | 45.8K |
| 16:35 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 103.00 | 103.00 | 100.00 | 103.00 | 2.5M |
| 2025-09-26 | 103.00 | 105.00 | 100.00 | 102.00 | 3.6M |
| 2025-09-25 | 98.00 | 104.00 | 98.00 | 103.00 | 4.9M |
| 2025-09-24 | 98.00 | 100.00 | 97.00 | 98.00 | 2.8M |
| 2025-09-23 | 99.00 | 99.00 | 96.00 | 98.00 | 3.2M |
| 2025-09-22 | 102.00 | 102.00 | 95.00 | 98.00 | 5.2M |
| 2025-09-19 | 105.00 | 105.00 | 100.00 | 101.00 | 7.0M |
| 2025-09-18 | 104.00 | 121.00 | 103.00 | 105.00 | 36.7M |
| 2025-09-17 | 100.00 | 112.00 | 100.00 | 102.00 | 30.6M |
| 2025-09-16 | 96.00 | 99.00 | 96.00 | 99.00 | 4.8M |
| 2025-09-15 | 93.00 | 97.00 | 93.00 | 96.00 | 4.6M |
| 2025-09-12 | 96.00 | 105.00 | 92.00 | 94.00 | 16.4M |
| 2025-09-11 | 95.00 | 99.00 | 93.00 | 93.00 | 3.8M |
| 2025-09-10 | 96.00 | 96.00 | 93.00 | 95.00 | 2.4M |
| 2025-09-09 | 94.00 | 96.00 | 93.00 | 94.00 | 3.1M |
| 2025-09-08 | 96.00 | 96.00 | 94.00 | 94.00 | 2.8M |
| 2025-09-04 | 96.00 | 97.00 | 94.00 | 96.00 | 2.8M |
| 2025-09-03 | 96.00 | 96.00 | 94.00 | 96.00 | 3.1M |
| 2025-09-02 | 95.00 | 96.00 | 93.00 | 95.00 | 3.0M |
| 2025-09-01 | 92.00 | 96.00 | 85.00 | 94.00 | 2.1M |
| 2025-08-29 | 98.00 | 98.00 | 92.00 | 94.00 | 6.5M |
| 2025-08-28 | 98.00 | 99.00 | 96.00 | 98.00 | 3.9M |
| 2025-08-27 | 104.00 | 104.00 | 97.00 | 98.00 | 4.9M |
| 2025-08-26 | 104.00 | 104.00 | 99.00 | 100.00 | 4.2M |
| 2025-08-25 | 105.00 | 105.00 | 100.00 | 104.00 | 13.0M |
| 2025-08-22 | 99.00 | 125.00 | 99.00 | 105.00 | 79.9M |
| 2025-08-21 | 95.00 | 101.00 | 93.00 | 97.00 | 9.0M |
| 2025-08-20 | 96.00 | 98.00 | 94.00 | 95.00 | 5.8M |
| 2025-08-19 | 97.00 | 97.00 | 95.00 | 95.00 | 2.7M |
| 2025-08-15 | 98.00 | 100.00 | 95.00 | 96.00 | 3.2M |
| 2025-08-14 | 97.00 | 107.00 | 94.00 | 97.00 | 9.7M |
| 2025-08-13 | 97.00 | 101.00 | 95.00 | 97.00 | 6.6M |
| 2025-08-12 | 97.00 | 112.00 | 96.00 | 97.00 | 19.3M |
| 2025-08-11 | 93.00 | 95.00 | 92.00 | 94.00 | 3.6M |
| 2025-08-08 | 95.00 | 95.00 | 93.00 | 93.00 | 3.6M |
| 2025-08-07 | 96.00 | 96.00 | 93.00 | 94.00 | 2.6M |
| 2025-08-06 | 98.00 | 104.00 | 94.00 | 95.00 | 5.7M |
| 2025-08-05 | 97.00 | 104.00 | 96.00 | 97.00 | 4.8M |
| 2025-08-04 | 96.00 | 97.00 | 94.00 | 96.00 | 3.8M |
| 2025-08-01 | 95.00 | 96.00 | 94.00 | 95.00 | 2.7M |
| 2025-07-31 | 93.00 | 95.00 | 93.00 | 95.00 | 2.7M |
| 2025-07-30 | 92.00 | 94.00 | 91.00 | 92.00 | 2.9M |
| 2025-07-29 | 93.00 | 94.00 | 92.00 | 92.00 | 3.3M |
| 2025-07-28 | 94.00 | 95.00 | 92.00 | 93.00 | 3.7M |
| 2025-07-25 | 94.00 | 97.00 | 92.00 | 94.00 | 4.7M |
| 2025-07-24 | 94.00 | 96.00 | 93.00 | 93.00 | 2.8M |
| 2025-07-23 | 95.00 | 95.00 | 93.00 | 94.00 | 2.7M |
| 2025-07-22 | 94.00 | 96.00 | 93.00 | 95.00 | 2.7M |
| 2025-07-21 | 96.00 | 96.00 | 93.00 | 94.00 | 2.7M |
| 2025-07-18 | 94.00 | 96.00 | 93.00 | 96.00 | 2.7M |
| 2025-07-17 | 93.00 | 94.00 | 91.00 | 94.00 | 4.9M |
| 2025-07-16 | 92.00 | 94.00 | 92.00 | 93.00 | 2.8M |
| 2025-07-15 | 95.00 | 95.00 | 91.00 | 92.00 | 3.1M |
| 2025-07-14 | 96.00 | 96.00 | 92.00 | 94.00 | 2.7M |
| 2025-07-11 | 93.00 | 95.00 | 88.00 | 95.00 | 2.9M |
| 2025-07-10 | 96.00 | 96.00 | 93.00 | 93.00 | 3.1M |
| 2025-07-09 | 96.00 | 97.00 | 94.00 | 95.00 | 2.7M |
| 2025-07-08 | 93.00 | 97.00 | 93.00 | 95.00 | 2.7M |
| 2025-07-07 | 93.00 | 96.00 | 92.00 | 93.00 | 2.8M |
| 2025-07-04 | 95.00 | 96.00 | 93.00 | 93.00 | 2.8M |
| 2025-07-03 | 95.00 | 95.00 | 94.00 | 94.00 | 2.7M |
| 2025-07-02 | 95.00 | 96.00 | 94.00 | 94.00 | 2.9M |
| 2025-07-01 | 95.00 | 96.00 | 95.00 | 96.00 | 3.7M |
| 2025-06-30 | 97.00 | 97.00 | 95.00 | 95.00 | 3.2M |
| 2025-06-26 | 96.00 | 97.00 | 94.00 | 97.00 | 2.7M |
| 2025-06-25 | 96.00 | 97.00 | 94.00 | 96.00 | 2.7M |
| 2025-06-24 | 93.00 | 96.00 | 93.00 | 96.00 | 2.8M |
| 2025-06-23 | 93.00 | 94.00 | 92.00 | 94.00 | 2.7M |
| 2025-06-20 | 94.00 | 95.00 | 93.00 | 95.00 | 2.7M |
| 2025-06-19 | 94.00 | 94.00 | 93.00 | 93.00 | 2.8M |
| 2025-06-18 | 95.00 | 95.00 | 93.00 | 94.00 | 2.7M |
| 2025-06-17 | 93.00 | 96.00 | 92.00 | 95.00 | 4.4M |
| 2025-06-16 | 94.00 | 94.00 | 89.00 | 93.00 | 3.8M |
| 2025-06-13 | 94.00 | 95.00 | 93.00 | 94.00 | 2.8M |
| 2025-06-12 | 95.00 | 95.00 | 94.00 | 95.00 | 2.8M |
| 2025-06-11 | 95.00 | 96.00 | 93.00 | 95.00 | 3.0M |
| 2025-06-10 | 95.00 | 96.00 | 93.00 | 95.00 | 2.8M |
| 2025-06-05 | 95.00 | 96.00 | 94.00 | 95.00 | 2.7M |
| 2025-06-04 | 95.00 | 98.00 | 94.00 | 96.00 | 3.0M |
| 2025-06-03 | 96.00 | 96.00 | 93.00 | 95.00 | 2.7M |
| 2025-06-02 | 94.00 | 97.00 | 93.00 | 96.00 | 2.6M |
| 2025-05-28 | 94.00 | 95.00 | 93.00 | 94.00 | 3.4M |
| 2025-05-27 | 94.00 | 95.00 | 93.00 | 94.00 | 2.7M |
| 2025-05-26 | 95.00 | 95.00 | 93.00 | 94.00 | 2.7M |
| 2025-05-23 | 94.00 | 95.00 | 92.00 | 95.00 | 2.7M |
| 2025-05-22 | 95.00 | 95.00 | 93.00 | 94.00 | 2.8M |
| 2025-05-21 | 94.00 | 96.00 | 93.00 | 95.00 | 2.7M |
| 2025-05-20 | 94.00 | 95.00 | 91.00 | 93.00 | 3.2M |
| 2025-05-19 | 97.00 | 97.00 | 94.00 | 95.00 | 3.3M |
| 2025-05-16 | 96.00 | 97.00 | 95.00 | 97.00 | 2.7M |
| 2025-05-15 | 97.00 | 97.00 | 95.00 | 96.00 | 2.7M |
| 2025-05-14 | 97.00 | 98.00 | 95.00 | 96.00 | 2.7M |
| 2025-05-09 | 98.00 | 99.00 | 95.00 | 97.00 | 2.7M |
| 2025-05-08 | 97.00 | 99.00 | 95.00 | 97.00 | 2.5M |
| 2025-05-07 | 100.00 | 100.00 | 92.00 | 97.00 | 3.5M |
| 2025-05-06 | 99.00 | 101.00 | 96.00 | 100.00 | 2.6M |
| 2025-05-05 | 101.00 | 101.00 | 98.00 | 99.00 | 2.5M |
| 2025-05-02 | 99.00 | 101.00 | 97.00 | 100.00 | 2.9M |
| 2025-04-30 | 101.00 | 102.00 | 91.00 | 99.00 | 4.1M |
| 2025-04-29 | 101.00 | 102.00 | 100.00 | 101.00 | 2.6M |
| 2025-04-28 | 99.00 | 102.00 | 98.00 | 100.00 | 2.7M |
| 2025-04-25 | 101.00 | 104.00 | 98.00 | 99.00 | 2.8M |
| 2025-04-24 | 99.00 | 102.00 | 97.00 | 101.00 | 3.7M |
| 2025-04-23 | 97.00 | 99.00 | 96.00 | 99.00 | 2.8M |
| 2025-04-22 | 93.00 | 97.00 | 93.00 | 97.00 | 2.6M |
| 2025-04-21 | 95.00 | 96.00 | 93.00 | 94.00 | 2.8M |
| 2025-04-17 | 92.00 | 95.00 | 90.00 | 95.00 | 2.4M |
| 2025-04-16 | 91.00 | 93.00 | 90.00 | 92.00 | 3.2M |
| 2025-04-15 | 89.00 | 92.00 | 89.00 | 91.00 | 2.9M |
| 2025-04-14 | 91.00 | 92.00 | 89.00 | 91.00 | 2.7M |
| 2025-04-11 | 88.00 | 92.00 | 86.00 | 92.00 | 3.0M |
| 2025-04-10 | 87.00 | 89.00 | 86.00 | 87.00 | 2.5M |
| 2025-04-09 | 85.00 | 90.00 | 83.00 | 86.00 | 4.1M |
| 2025-04-08 | 92.00 | 92.00 | 83.00 | 86.00 | 1.9M |
| 2025-03-27 | 94.00 | 95.00 | 92.00 | 94.00 | 2.9M |
| 2025-03-26 | 92.00 | 95.00 | 90.00 | 94.00 | 4.0M |
| 2025-03-25 | 93.00 | 93.00 | 89.00 | 89.00 | 3.8M |
| 2025-03-24 | 94.00 | 98.00 | 90.00 | 92.00 | 4.2M |
| 2025-03-21 | 95.00 | 97.00 | 93.00 | 95.00 | 3.3M |
| 2025-03-20 | 93.00 | 95.00 | 91.00 | 95.00 | 3.2M |
| 2025-03-19 | 91.00 | 93.00 | 89.00 | 93.00 | 3.9M |
| 2025-03-18 | 97.00 | 100.00 | 88.00 | 93.00 | 11.2M |
| 2025-03-17 | 95.00 | 105.00 | 93.00 | 96.00 | 23.7M |
| 2025-03-14 | 93.00 | 96.00 | 92.00 | 95.00 | 4.7M |
| 2025-03-13 | 93.00 | 94.00 | 90.00 | 93.00 | 3.1M |
| 2025-03-12 | 94.00 | 94.00 | 91.00 | 92.00 | 3.0M |
| 2025-03-11 | 91.00 | 95.00 | 90.00 | 94.00 | 7.9M |
| 2025-03-10 | 92.00 | 92.00 | 90.00 | 90.00 | 2.8M |
| 2025-03-07 | 91.00 | 92.00 | 90.00 | 92.00 | 2.8M |
| 2025-03-06 | 91.00 | 92.00 | 89.00 | 90.00 | 2.5M |
| 2025-03-05 | 91.00 | 92.00 | 89.00 | 91.00 | 3.6M |
| 2025-03-04 | 90.00 | 92.00 | 88.00 | 91.00 | 5.4M |
| 2025-03-03 | 88.00 | 91.00 | 86.00 | 90.00 | 4.7M |
| 2025-02-28 | 90.00 | 91.00 | 88.00 | 89.00 | 2.9M |
| 2025-02-27 | 90.00 | 91.00 | 89.00 | 90.00 | 3.9M |
| 2025-02-26 | 94.00 | 98.00 | 89.00 | 89.00 | 11.6M |
| 2025-02-25 | 90.00 | 95.00 | 88.00 | 93.00 | 16.4M |
| 2025-02-24 | 91.00 | 92.00 | 86.00 | 90.00 | 7.0M |
| 2025-02-21 | 90.00 | 91.00 | 89.00 | 90.00 | 3.9M |
| 2025-02-20 | 89.00 | 91.00 | 88.00 | 90.00 | 3.7M |
| 2025-02-19 | 93.00 | 93.00 | 89.00 | 89.00 | 3.6M |
| 2025-02-18 | 87.00 | 92.00 | 86.00 | 92.00 | 11.5M |
| 2025-02-17 | 88.00 | 89.00 | 86.00 | 87.00 | 3.5M |
| 2025-02-14 | 89.00 | 89.00 | 87.00 | 88.00 | 3.9M |
| 2025-02-13 | 86.00 | 89.00 | 85.00 | 88.00 | 5.2M |
| 2025-02-12 | 88.00 | 90.00 | 85.00 | 86.00 | 5.9M |
| 2025-02-11 | 87.00 | 89.00 | 83.00 | 88.00 | 14.3M |
| 2025-02-10 | 89.00 | 101.00 | 83.00 | 85.00 | 95.4M |
| 2025-02-07 | 85.00 | 89.00 | 81.00 | 88.00 | 13.8M |
| 2025-02-06 | 86.00 | 87.00 | 82.00 | 85.00 | 10.1M |
| 2025-02-05 | 83.00 | 87.00 | 79.00 | 86.00 | 12.0M |
| 2025-02-04 | 82.00 | 84.00 | 78.00 | 84.00 | 5.9M |
| 2025-02-03 | 88.00 | 88.00 | 81.00 | 82.00 | 4.4M |
| 2025-01-31 | 84.00 | 87.00 | 81.00 | 86.00 | 11.5M |
| 2025-01-30 | 84.00 | 96.00 | 84.00 | 84.00 | 21.4M |
| 2025-01-24 | 86.00 | 90.00 | 82.00 | 82.00 | 9.5M |
| 2025-01-23 | 92.00 | 94.00 | 87.00 | 87.00 | 6.3M |
| 2025-01-22 | 93.00 | 96.00 | 91.00 | 92.00 | 5.8M |
| 2025-01-21 | 97.00 | 97.00 | 93.00 | 93.00 | 5.0M |
| 2025-01-20 | 98.00 | 102.00 | 94.00 | 97.00 | 9.7M |
| 2025-01-17 | 90.00 | 102.00 | 90.00 | 97.00 | 16.6M |
| 2025-01-16 | 102.00 | 102.00 | 92.00 | 95.00 | 23.6M |
| 2025-01-15 | 105.00 | 108.00 | 102.00 | 102.00 | 15.8M |
| 2025-01-14 | 105.00 | 114.00 | 102.00 | 109.00 | 65.2M |
| 2025-01-13 | 110.00 | 114.00 | 100.00 | 104.00 | 83.6M |
| 2025-01-10 | 104.00 | 108.00 | 87.00 | 105.00 | 145.9M |
| 2025-01-09 | 148.00 | 149.00 | 100.00 | 105.00 | 282.9M |
| 2025-01-08 | 120.00 | 135.00 | 112.00 | 135.00 | 530.9M |