最后更新: 2025-10-03
时间 开盘价 最高价 最低价 收盘价 成交量
11:00 143.00 143.00 143.00 143.00 1.2K
12:10 142.15 142.15 142.15 142.15 0.0K
12:25 142.60 142.60 142.60 142.60 0.0K
12:40 141.35 141.35 141.35 141.35 0.0K
12:45 141.30 141.30 141.30 141.30 0.5K
12:55 141.30 141.30 141.30 141.30 0.0K
13:15 141.20 141.20 141.20 141.20 0.0K
13:45 141.25 141.25 141.25 141.25 0.2K
15:15 142.95 142.95 142.95 142.95 0.0K
15:25 142.95 142.95 142.95 142.95 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 138.00 138.00 138.00 138.00 0.0M
2025-10-01 136.30 139.20 135.95 139.20 0.0M
2025-09-30 135.85 141.15 135.85 136.80 0.0M
2025-09-29 135.80 137.80 135.80 137.80 0.0M
2025-09-26 138.30 138.30 135.00 135.05 0.0M
2025-09-25 140.40 140.50 137.00 137.05 0.0M
2025-09-24 141.80 141.80 139.00 140.20 0.0M
2025-09-23 143.05 143.05 140.55 142.25 0.0M
2025-09-22 142.75 143.00 139.00 142.95 0.0M
2025-09-19 140.80 143.00 140.80 142.85 0.0M
2025-09-18 143.75 143.75 140.95 142.00 0.0M
2025-09-17 141.40 143.05 140.70 141.40 0.0M
2025-09-16 148.00 148.00 140.00 140.35 0.0M
2025-09-15 142.45 143.00 140.00 142.00 0.0M
2025-09-12 143.05 146.00 141.25 142.15 0.0M
2025-09-11 150.00 150.00 142.15 144.10 0.0M
2025-09-10 145.40 148.50 139.70 147.30 0.0M
2025-09-09 132.95 152.00 132.95 140.95 0.0M
2025-09-08 134.85 134.95 132.25 132.95 0.0M
2025-09-05 136.00 136.00 134.00 135.00 0.0M
2025-09-04 136.80 136.80 134.20 134.50 0.0M
2025-09-03 134.30 135.90 131.75 134.55 0.0M
2025-09-02 137.65 137.70 133.35 136.55 0.0M
2025-09-01 137.85 139.60 134.50 136.00 0.0M
2025-08-29 137.20 138.00 136.05 136.05 0.0M
2025-08-28 125.15 137.05 125.15 135.60 0.0M
2025-08-26 137.70 138.75 136.40 136.40 0.0M
2025-08-25 136.75 141.05 136.75 139.50 0.0M
2025-08-22 139.00 141.50 138.90 139.35 0.0M
2025-08-21 142.00 143.00 135.55 138.65 0.0M
2025-08-20 138.85 141.00 137.60 141.00 0.0M
2025-08-19 138.40 138.40 136.20 137.30 0.0M
2025-08-18 138.00 138.40 136.80 138.40 0.0M
2025-08-14 139.85 140.20 136.25 138.00 0.0M
2025-08-13 139.40 141.95 137.30 138.80 0.0M
2025-08-12 140.10 140.35 139.50 140.25 0.0M
2025-08-11 144.95 144.95 136.40 139.00 0.0M
2025-08-08 142.40 143.10 140.00 142.00 0.0M
2025-08-07 139.95 141.00 138.30 140.00 0.0M
2025-08-06 151.85 164.15 138.00 139.60 0.0M
2025-08-05 143.40 143.40 142.00 142.85 0.0M
2025-08-04 139.00 142.00 136.50 140.40 0.0M
2025-08-01 142.40 142.40 138.55 141.70 0.0M
2025-07-31 142.65 143.60 140.00 141.90 0.0M
2025-07-30 145.85 145.85 141.30 142.65 0.0M
2025-07-29 144.80 145.00 142.50 143.75 0.0M
2025-07-28 145.45 145.95 142.80 143.75 0.0M
2025-07-25 145.30 146.05 143.90 145.25 0.0M
2025-07-24 147.95 148.90 146.20 146.30 0.0M
2025-07-23 147.60 147.85 145.10 147.85 0.0M
2025-07-22 149.80 149.80 145.05 147.15 0.0M
2025-07-21 147.65 149.80 146.05 149.80 0.0M
2025-07-18 140.00 149.80 140.00 147.20 0.0M
2025-07-17 177.00 177.00 146.00 148.40 0.0M
2025-07-16 149.15 150.20 146.40 147.95 0.0M
2025-07-15 151.00 153.40 150.00 150.75 0.0M
2025-07-14 153.95 153.95 148.05 152.20 0.0M
2025-07-11 149.00 152.00 148.40 150.95 0.1M
2025-07-10 150.00 150.70 148.30 148.55 0.0M
2025-07-09 148.00 149.95 147.20 149.50 0.0M
2025-07-08 150.20 150.20 148.00 148.55 0.0M
2025-07-07 146.10 151.95 146.10 149.40 0.0M
2025-07-04 150.80 152.00 150.75 152.00 0.0M
2025-07-03 152.00 152.00 149.25 149.35 0.0M
2025-07-02 151.00 152.15 150.75 151.95 0.0M
2025-07-01 153.65 153.65 151.70 151.75 0.0M
2025-06-30 152.00 152.60 151.40 152.15 0.0M
2025-06-27 153.90 155.00 153.15 153.25 0.0M
2025-06-26 152.35 154.40 152.35 154.00 0.0M
2025-06-25 150.90 152.70 145.00 152.00 0.0M
2025-06-24 150.20 150.90 149.50 149.50 0.0M
2025-06-23 148.00 149.90 146.95 147.80 0.0M
2025-06-20 151.00 151.55 148.00 149.05 0.0M
2025-06-19 152.95 152.95 148.85 149.75 0.0M
2025-06-18 153.55 154.20 150.00 151.20 0.0M
2025-06-17 154.85 154.85 150.75 154.40 0.0M
2025-06-16 151.55 155.75 151.55 154.85 0.0M
2025-06-13 157.75 161.00 152.50 153.40 0.0M
2025-06-12 163.35 163.35 158.00 158.00 0.0M
2025-06-11 162.00 168.00 160.90 162.10 0.0M
2025-06-10 163.95 164.00 160.45 161.30 0.0M
2025-06-09 163.45 164.25 161.15 163.05 0.0M
2025-06-06 167.10 170.00 160.65 161.90 0.0M
2025-06-05 166.00 170.50 165.05 165.45 0.0M
2025-06-04 173.65 173.65 164.70 168.50 0.0M
2025-06-03 152.45 186.00 152.45 172.00 0.0M
2025-06-02 158.75 159.30 154.65 155.00 0.0M
2025-05-30 166.20 166.20 157.40 158.85 0.0M
2025-05-29 161.35 161.45 158.85 161.20 0.0M
2025-05-28 159.90 166.00 157.10 158.30 0.0M
2025-05-27 162.50 164.00 159.00 159.50 0.0M
2025-05-26 165.00 165.00 163.00 163.00 0.0M
2025-05-23 162.00 163.00 162.00 162.05 0.0M
2025-05-22 159.00 160.90 158.90 159.30 0.0M
2025-05-21 167.10 167.10 156.00 161.50 0.0M
2025-05-20 166.30 168.00 164.20 165.55 0.0M
2025-05-19 165.95 169.75 165.25 168.90 0.0M
2025-05-16 161.60 167.50 159.40 165.25 0.0M
2025-05-15 160.45 164.00 158.05 161.45 0.0M
2025-05-14 161.90 161.90 159.00 160.00 0.0M
2025-05-13 161.55 163.50 160.00 161.25 0.0M
2025-05-12 159.05 162.00 159.00 160.05 0.0M
2025-05-09 161.00 162.65 157.00 159.05 0.0M
2025-05-08 160.25 161.60 160.25 161.60 0.0M
2025-05-07 161.70 163.50 157.55 158.00 0.0M
2025-05-06 163.00 163.70 161.40 161.50 0.0M
2025-05-05 161.30 163.20 160.75 162.30 0.0M
2025-05-02 161.20 164.60 158.15 161.30 0.0M
2025-04-30 162.90 165.70 158.80 160.50 0.0M
2025-04-29 164.50 167.40 161.85 162.65 0.0M
2025-04-28 164.15 164.40 155.00 158.50 0.0M
2025-04-25 166.40 168.90 160.00 164.25 0.0M
2025-04-23 163.95 166.45 162.70 166.45 0.0M
2025-04-22 163.65 164.65 162.65 163.55 0.0M
2025-04-21 163.00 165.00 163.00 164.35 0.0M
2025-04-17 165.80 165.80 160.00 160.60 0.0M
2025-04-16 162.60 163.90 161.15 163.30 0.0M
2025-04-15 163.00 163.00 157.90 161.40 0.0M
2025-04-09 157.80 163.65 157.80 157.90 0.0M
2025-04-08 159.05 161.40 157.65 160.55 0.0M
2025-04-07 158.25 159.60 153.20 158.00 0.0M
2025-04-04 161.55 161.55 160.50 160.50 0.0M
2025-04-03 161.65 161.65 159.25 161.00 0.0M
2025-04-02 160.00 163.00 158.50 161.65 0.0M
2025-04-01 165.00 167.00 158.85 160.25 0.0M
2025-03-28 165.10 168.85 160.00 162.30 0.0M
2025-03-27 167.65 171.90 158.80 161.95 0.0M
2025-03-26 169.30 174.80 166.95 169.00 0.0M
2025-03-25 170.25 173.65 167.10 167.95 0.0M
2025-03-24 171.00 172.00 165.75 170.25 0.0M
2025-03-21 170.85 172.05 167.95 168.00 0.0M
2025-03-20 168.80 173.75 168.70 173.00 0.0M
2025-03-19 166.20 170.35 164.45 167.00 0.0M
2025-03-18 160.75 165.20 160.75 163.10 0.0M
2025-03-17 168.65 171.30 163.15 164.00 0.0M
2025-03-13 168.00 170.15 165.95 165.95 0.0M
2025-03-12 169.40 170.10 162.70 162.80 0.0M
2025-03-11 163.05 169.00 160.20 167.80 0.0M
2025-03-10 160.00 172.25 156.05 163.25 0.0M
2025-03-07 163.80 171.90 163.80 171.90 0.0M
2025-03-06 157.70 167.05 157.70 163.50 0.0M
2025-03-05 156.05 158.50 154.35 154.90 0.0M
2025-03-04 145.05 156.75 145.05 156.05 0.0M
2025-03-03 141.00 159.25 140.00 155.90 0.0M
2025-02-28 149.15 156.00 148.75 154.00 0.0M
2025-02-27 143.90 162.30 143.85 151.35 0.0M
2025-02-25 144.15 145.00 135.50 140.15 0.0M
2025-02-24 147.25 147.75 142.00 143.10 0.0M
2025-02-21 156.25 160.35 147.00 149.75 0.0M
2025-02-20 153.20 154.85 153.20 154.60 0.0M
2025-02-19 161.00 162.00 155.70 157.60 0.0M
2025-02-18 174.15 174.15 160.00 162.95 0.0M
2025-02-17 173.00 173.00 162.85 172.25 0.0M
2025-02-14 172.60 180.00 172.60 172.80 0.0M
2025-02-13 197.00 197.00 172.60 175.85 0.0M
2025-02-12 164.00 198.05 161.15 193.15 0.0M
2025-02-11 186.00 186.00 161.00 165.05 0.0M
2025-02-10 181.00 184.40 180.95 183.55 0.0M
2025-02-07 190.35 190.35 182.00 182.95 0.0M
2025-02-06 193.60 193.60 188.50 190.80 0.0M
2025-02-05 192.95 192.95 190.05 190.45 0.0M
2025-02-04 185.35 195.10 185.35 190.05 0.0M
2025-02-01 195.80 197.30 189.50 191.30 0.0M
2025-01-31 192.00 193.00 189.00 191.95 0.0M
2025-01-30 186.60 190.95 183.40 189.30 0.0M
2025-01-29 185.55 191.40 182.80 184.25 0.0M
2025-01-28 192.60 193.85 177.65 185.90 0.0M
2025-01-27 186.00 201.65 186.00 193.30 0.0M
2025-01-24 205.00 205.00 200.10 201.00 0.0M
2025-01-23 202.35 204.55 199.50 202.45 0.0M
2025-01-22 203.05 203.75 197.55 197.55 0.0M
2025-01-21 207.00 210.00 204.00 205.70 0.0M
2025-01-20 210.65 210.65 203.80 207.00 0.0M
2025-01-17 210.85 210.85 205.35 210.65 0.0M
2025-01-16 205.35 213.60 205.00 210.85 0.0M
2025-01-15 204.00 209.60 201.10 205.35 0.0M
2025-01-14 197.75 207.60 197.75 207.60 0.0M
2025-01-13 198.55 205.20 195.80 197.75 0.0M
2025-01-10 202.00 206.75 196.35 198.55 0.0M
2025-01-09 200.75 204.30 200.75 202.85 0.0M
2025-01-08 197.90 202.30 196.95 200.00 0.0M
2025-01-07 197.15 204.90 197.10 202.45 0.0M
2025-01-06 203.85 204.65 188.10 193.40 0.0M
2025-01-03 201.25 202.50 197.00 202.50 0.0M
2025-01-02 199.05 203.20 198.00 198.85 0.0M
2025-01-01 200.65 234.00 196.70 198.20 0.0M