时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
09:30 |
108.68 |
108.68 |
108.68 |
108.68 |
7.1K |
09:34 |
108.99 |
109.31 |
108.93 |
108.93 |
3.4K |
09:37 |
109.13 |
109.13 |
109.13 |
109.13 |
1.1K |
09:38 |
108.84 |
108.84 |
108.84 |
108.84 |
0.7K |
09:41 |
108.97 |
108.97 |
108.97 |
108.97 |
0.5K |
09:44 |
108.72 |
108.72 |
108.72 |
108.72 |
0.8K |
09:45 |
108.70 |
108.70 |
108.70 |
108.70 |
0.1K |
09:46 |
108.86 |
108.86 |
108.86 |
108.86 |
0.8K |
09:47 |
108.92 |
109.00 |
108.92 |
109.00 |
5.0K |
09:49 |
109.08 |
109.08 |
109.08 |
109.08 |
1.0K |
09:50 |
109.08 |
109.09 |
109.08 |
109.09 |
0.9K |
09:51 |
109.09 |
109.09 |
109.09 |
109.09 |
0.4K |
09:54 |
109.43 |
109.44 |
109.26 |
109.26 |
4.8K |
09:55 |
109.20 |
109.20 |
109.20 |
109.20 |
0.2K |
09:56 |
109.27 |
109.27 |
109.27 |
109.27 |
0.3K |
09:57 |
109.19 |
109.19 |
109.19 |
109.19 |
0.2K |
09:58 |
109.20 |
109.20 |
109.09 |
109.09 |
2.9K |
09:59 |
109.14 |
109.14 |
109.06 |
109.08 |
1.4K |
10:00 |
109.19 |
109.19 |
109.08 |
109.08 |
5.8K |
10:01 |
109.13 |
109.13 |
108.90 |
108.91 |
2.0K |
10:02 |
108.79 |
108.79 |
108.79 |
108.79 |
0.6K |
10:03 |
108.68 |
108.68 |
108.68 |
108.68 |
1.7K |
10:06 |
108.71 |
108.71 |
108.71 |
108.71 |
0.2K |
10:07 |
108.60 |
108.60 |
108.53 |
108.56 |
2.5K |
10:08 |
108.56 |
108.56 |
108.56 |
108.56 |
0.1K |
10:09 |
108.57 |
108.67 |
108.57 |
108.59 |
0.6K |
10:10 |
108.84 |
108.84 |
108.82 |
108.82 |
1.7K |
10:11 |
108.72 |
108.72 |
108.72 |
108.72 |
0.9K |
10:12 |
108.73 |
108.73 |
108.73 |
108.73 |
0.4K |
10:13 |
108.73 |
108.73 |
108.62 |
108.64 |
0.8K |
10:14 |
108.59 |
108.59 |
108.59 |
108.59 |
1.2K |
10:15 |
108.64 |
108.64 |
108.46 |
108.46 |
3.9K |
10:16 |
108.46 |
108.59 |
108.46 |
108.59 |
6.0K |
10:18 |
108.55 |
108.55 |
108.55 |
108.55 |
1.1K |
10:20 |
108.51 |
108.56 |
108.51 |
108.56 |
0.5K |
10:22 |
108.44 |
108.44 |
108.44 |
108.44 |
0.5K |
10:24 |
108.42 |
108.42 |
108.41 |
108.41 |
0.6K |
10:25 |
108.34 |
108.34 |
108.28 |
108.28 |
1.8K |
10:26 |
108.19 |
108.20 |
108.19 |
108.20 |
1.6K |
10:27 |
108.20 |
108.27 |
108.20 |
108.27 |
1.6K |
10:30 |
108.24 |
108.27 |
108.24 |
108.27 |
0.7K |
10:31 |
108.27 |
108.27 |
108.27 |
108.27 |
0.5K |
10:32 |
108.16 |
108.16 |
108.16 |
108.16 |
0.3K |
10:33 |
108.06 |
108.11 |
108.06 |
108.11 |
1.1K |
10:34 |
108.00 |
108.00 |
107.89 |
107.89 |
1.4K |
10:35 |
107.81 |
107.81 |
107.78 |
107.78 |
1.0K |
10:36 |
107.78 |
107.90 |
107.78 |
107.90 |
3.4K |
10:38 |
107.98 |
107.98 |
107.98 |
107.98 |
0.6K |
10:39 |
107.95 |
107.95 |
107.95 |
107.95 |
0.2K |
10:40 |
108.02 |
108.02 |
107.91 |
107.91 |
1.3K |
10:41 |
107.77 |
107.80 |
107.77 |
107.80 |
1.9K |
10:42 |
107.78 |
107.78 |
107.78 |
107.78 |
0.3K |
10:43 |
107.77 |
107.78 |
107.62 |
107.78 |
3.8K |
10:44 |
107.70 |
107.70 |
107.70 |
107.70 |
0.3K |
10:45 |
107.74 |
107.75 |
107.64 |
107.64 |
1.4K |
10:47 |
107.65 |
107.65 |
107.65 |
107.65 |
5.8K |
10:49 |
107.60 |
107.65 |
107.60 |
107.65 |
0.4K |
10:50 |
107.53 |
107.53 |
107.47 |
107.52 |
2.8K |
10:51 |
107.50 |
107.66 |
107.50 |
107.66 |
3.3K |
10:53 |
107.51 |
107.51 |
107.51 |
107.51 |
1.2K |
10:54 |
107.49 |
107.57 |
107.49 |
107.57 |
0.9K |
10:55 |
107.61 |
107.61 |
107.61 |
107.61 |
0.6K |
10:56 |
107.61 |
107.61 |
107.61 |
107.61 |
0.7K |
10:58 |
107.58 |
107.58 |
107.58 |
107.58 |
0.7K |
10:59 |
107.50 |
107.50 |
107.50 |
107.50 |
0.3K |
11:00 |
107.58 |
107.58 |
107.58 |
107.57 |
0.3K |
11:01 |
107.57 |
107.57 |
107.43 |
107.43 |
1.4K |
11:02 |
107.50 |
107.50 |
107.50 |
107.50 |
0.3K |
11:03 |
107.57 |
107.63 |
107.57 |
107.63 |
4.2K |
11:09 |
107.59 |
107.59 |
107.59 |
107.59 |
1.7K |
11:11 |
107.66 |
107.75 |
107.66 |
107.75 |
3.4K |
11:12 |
107.70 |
107.70 |
107.67 |
107.67 |
1.8K |
11:15 |
107.68 |
107.68 |
107.60 |
107.60 |
1.9K |
11:16 |
107.73 |
107.77 |
107.73 |
107.77 |
2.3K |
11:18 |
107.87 |
107.87 |
107.83 |
107.83 |
2.0K |
11:19 |
107.82 |
107.95 |
107.82 |
107.95 |
2.3K |
11:20 |
107.94 |
107.98 |
107.94 |
107.98 |
4.1K |
11:21 |
107.94 |
107.99 |
107.94 |
107.99 |
3.8K |
11:22 |
107.99 |
108.00 |
107.93 |
108.00 |
2.9K |
11:23 |
108.00 |
108.00 |
107.96 |
107.96 |
5.2K |
11:24 |
107.95 |
108.00 |
107.95 |
108.00 |
4.3K |
11:25 |
108.00 |
108.00 |
108.00 |
108.00 |
1.2K |
11:26 |
108.05 |
108.08 |
108.03 |
108.08 |
1.1K |
11:27 |
108.04 |
108.04 |
108.04 |
108.04 |
0.5K |
11:28 |
108.03 |
108.03 |
107.93 |
107.94 |
1.4K |
11:29 |
107.94 |
107.98 |
107.94 |
107.98 |
0.6K |
11:30 |
108.02 |
108.02 |
108.02 |
108.02 |
1.3K |
11:31 |
108.05 |
108.05 |
108.05 |
108.05 |
1.1K |
11:33 |
107.99 |
107.99 |
107.99 |
107.99 |
0.6K |
11:34 |
108.05 |
108.05 |
108.05 |
108.05 |
0.8K |
11:35 |
108.15 |
108.15 |
108.03 |
108.03 |
2.4K |
11:37 |
108.08 |
108.08 |
108.00 |
108.00 |
1.1K |
11:39 |
108.05 |
108.12 |
108.05 |
108.12 |
1.8K |
11:40 |
108.13 |
108.13 |
108.08 |
108.08 |
1.3K |
11:41 |
108.08 |
108.08 |
108.08 |
108.08 |
0.5K |
11:42 |
108.09 |
108.09 |
108.09 |
108.09 |
0.2K |
11:43 |
108.10 |
108.15 |
108.10 |
108.15 |
2.6K |
11:44 |
108.26 |
108.26 |
108.26 |
108.26 |
0.7K |
11:45 |
108.17 |
108.17 |
108.17 |
108.17 |
0.4K |
11:46 |
108.12 |
108.12 |
108.12 |
108.12 |
0.7K |
11:50 |
108.09 |
108.09 |
107.99 |
107.99 |
2.5K |
11:51 |
108.05 |
108.05 |
108.05 |
108.05 |
1.1K |
11:53 |
108.02 |
108.02 |
108.02 |
108.02 |
0.6K |
11:54 |
107.96 |
107.98 |
107.96 |
107.98 |
1.1K |
11:55 |
107.93 |
107.93 |
107.93 |
107.93 |
0.5K |
11:56 |
107.92 |
107.92 |
107.92 |
107.92 |
0.5K |
11:57 |
107.97 |
107.97 |
107.97 |
107.97 |
0.6K |
11:58 |
107.91 |
107.91 |
107.91 |
107.91 |
2.7K |
12:01 |
107.80 |
107.83 |
107.78 |
107.78 |
1.2K |
12:02 |
107.84 |
107.86 |
107.84 |
107.86 |
1.3K |
12:03 |
107.81 |
107.81 |
107.81 |
107.81 |
0.3K |
12:04 |
107.81 |
107.81 |
107.81 |
107.81 |
0.5K |
12:05 |
107.83 |
107.83 |
107.83 |
107.83 |
0.3K |
12:06 |
107.90 |
107.95 |
107.90 |
107.95 |
3.2K |
12:07 |
107.95 |
107.95 |
107.87 |
107.87 |
2.0K |
12:08 |
107.86 |
107.87 |
107.86 |
107.87 |
0.5K |
12:09 |
107.87 |
107.87 |
107.87 |
107.87 |
0.5K |
12:11 |
107.91 |
107.91 |
107.91 |
107.91 |
1.0K |
12:13 |
107.93 |
107.93 |
107.93 |
107.93 |
1.8K |
12:15 |
108.04 |
108.04 |
108.04 |
108.04 |
0.9K |
12:16 |
107.97 |
107.97 |
107.97 |
107.97 |
1.5K |
12:17 |
107.93 |
107.93 |
107.93 |
107.93 |
0.7K |
12:18 |
107.97 |
107.97 |
107.97 |
107.97 |
0.2K |
12:19 |
107.94 |
107.96 |
107.94 |
107.96 |
0.8K |
12:20 |
107.99 |
108.09 |
107.99 |
108.09 |
2.4K |
12:21 |
108.11 |
108.11 |
108.11 |
108.11 |
0.5K |
12:22 |
108.16 |
108.16 |
108.16 |
108.16 |
0.1K |
12:23 |
108.17 |
108.20 |
108.17 |
108.20 |
1.5K |
12:24 |
108.29 |
108.29 |
108.29 |
108.29 |
0.9K |
12:25 |
108.29 |
108.29 |
108.29 |
108.29 |
2.3K |
12:26 |
108.30 |
108.45 |
108.30 |
108.42 |
2.3K |
12:27 |
108.45 |
108.45 |
108.38 |
108.38 |
0.9K |
12:28 |
108.36 |
108.36 |
108.36 |
108.36 |
1.2K |
12:29 |
108.31 |
108.31 |
108.31 |
108.31 |
1.0K |
12:32 |
108.23 |
108.23 |
108.23 |
108.23 |
1.6K |
12:34 |
108.21 |
108.25 |
108.21 |
108.25 |
1.8K |
12:35 |
108.18 |
108.18 |
108.18 |
108.18 |
0.2K |
12:36 |
108.18 |
108.18 |
108.18 |
108.18 |
0.6K |
12:37 |
108.21 |
108.21 |
108.21 |
108.21 |
0.5K |
12:38 |
108.21 |
108.21 |
108.21 |
108.21 |
0.9K |
12:40 |
108.16 |
108.18 |
108.16 |
108.18 |
1.2K |
12:41 |
108.24 |
108.24 |
108.24 |
108.24 |
1.2K |
12:43 |
108.30 |
108.30 |
108.27 |
108.27 |
2.5K |
12:44 |
108.32 |
108.32 |
108.32 |
108.32 |
0.4K |
12:45 |
108.27 |
108.27 |
108.27 |
108.27 |
0.3K |
12:46 |
108.23 |
108.23 |
108.23 |
108.23 |
0.7K |
12:48 |
108.24 |
108.24 |
108.24 |
108.24 |
0.4K |
12:51 |
108.23 |
108.23 |
108.23 |
108.23 |
0.3K |
12:52 |
108.27 |
108.27 |
108.27 |
108.27 |
1.9K |
12:57 |
108.29 |
108.29 |
108.29 |
108.29 |
0.2K |
12:58 |
108.29 |
108.32 |
108.24 |
108.32 |
2.6K |
12:59 |
108.40 |
108.42 |
108.40 |
108.42 |
1.8K |
13:00 |
108.28 |
108.28 |
108.28 |
108.28 |
2.2K |
13:03 |
108.19 |
108.19 |
108.19 |
108.19 |
0.5K |
13:04 |
108.18 |
108.18 |
108.18 |
108.18 |
0.7K |
13:09 |
108.14 |
108.14 |
108.14 |
108.14 |
0.4K |
13:10 |
108.19 |
108.19 |
108.19 |
108.19 |
0.6K |
13:12 |
108.12 |
108.17 |
108.12 |
108.17 |
1.0K |
13:14 |
108.17 |
108.17 |
108.17 |
108.17 |
0.2K |
13:15 |
108.22 |
108.22 |
108.22 |
108.22 |
1.7K |
13:16 |
108.24 |
108.24 |
108.24 |
108.24 |
0.5K |
13:18 |
108.19 |
108.19 |
108.19 |
108.19 |
0.9K |
13:19 |
108.18 |
108.18 |
108.11 |
108.11 |
1.4K |
13:20 |
108.04 |
108.04 |
108.04 |
108.04 |
1.0K |
13:21 |
108.04 |
108.04 |
108.04 |
108.04 |
0.5K |
13:22 |
108.14 |
108.18 |
108.14 |
108.18 |
1.9K |
13:23 |
108.16 |
108.22 |
108.16 |
108.22 |
1.1K |
13:24 |
108.24 |
108.24 |
108.24 |
108.24 |
1.0K |
13:27 |
108.28 |
108.28 |
108.25 |
108.25 |
0.9K |
13:31 |
108.16 |
108.16 |
108.15 |
108.15 |
1.3K |
13:32 |
108.12 |
108.12 |
108.12 |
108.12 |
0.3K |
13:33 |
108.20 |
108.20 |
108.20 |
108.20 |
2.3K |
13:36 |
108.22 |
108.22 |
108.22 |
108.22 |
1.2K |
13:37 |
108.24 |
108.24 |
108.24 |
108.24 |
1.0K |
13:38 |
108.24 |
108.27 |
108.24 |
108.27 |
1.3K |
13:39 |
108.25 |
108.25 |
108.25 |
108.25 |
0.8K |
13:40 |
108.25 |
108.25 |
108.25 |
108.25 |
2.6K |
13:41 |
108.20 |
108.25 |
108.20 |
108.25 |
7.1K |
13:42 |
108.25 |
108.25 |
108.25 |
108.25 |
0.5K |
13:43 |
108.25 |
108.25 |
108.25 |
108.25 |
0.4K |
13:44 |
108.25 |
108.27 |
108.25 |
108.27 |
5.0K |
13:45 |
108.27 |
108.27 |
108.27 |
108.27 |
0.9K |
13:47 |
108.22 |
108.22 |
108.22 |
108.22 |
2.1K |
13:48 |
108.10 |
108.10 |
108.10 |
108.10 |
4.3K |
13:49 |
108.10 |
108.10 |
108.10 |
108.10 |
0.4K |
13:50 |
108.11 |
108.11 |
108.11 |
108.11 |
0.2K |
13:51 |
108.10 |
108.10 |
108.10 |
108.10 |
0.3K |
13:52 |
108.12 |
108.12 |
108.12 |
108.12 |
0.4K |
13:53 |
108.12 |
108.16 |
108.11 |
108.11 |
5.0K |
13:54 |
108.09 |
108.09 |
108.05 |
108.09 |
3.5K |
13:55 |
108.09 |
108.09 |
108.09 |
108.09 |
0.7K |
13:57 |
108.12 |
108.12 |
108.12 |
108.12 |
2.2K |
13:58 |
108.14 |
108.14 |
108.14 |
108.14 |
0.6K |
13:59 |
108.13 |
108.13 |
108.13 |
108.13 |
1.4K |
14:00 |
108.30 |
108.32 |
108.27 |
108.27 |
0.8K |
14:01 |
108.22 |
108.22 |
108.22 |
108.22 |
1.2K |
14:04 |
108.14 |
108.14 |
108.13 |
108.13 |
1.7K |
14:05 |
108.07 |
108.07 |
107.95 |
107.95 |
0.5K |
14:06 |
108.00 |
108.00 |
108.00 |
108.00 |
1.0K |
14:09 |
107.91 |
107.91 |
107.91 |
107.91 |
0.4K |
14:11 |
107.88 |
107.88 |
107.88 |
107.88 |
0.4K |
14:12 |
107.96 |
107.96 |
107.96 |
107.96 |
1.5K |
14:13 |
107.97 |
107.97 |
107.97 |
107.97 |
1.6K |
14:15 |
107.95 |
107.95 |
107.95 |
107.95 |
1.5K |
14:17 |
108.00 |
108.01 |
108.00 |
108.01 |
7.7K |
14:18 |
108.01 |
108.01 |
108.01 |
108.01 |
0.7K |
14:19 |
108.07 |
108.07 |
108.01 |
108.03 |
0.8K |
14:21 |
107.99 |
108.08 |
107.99 |
108.08 |
2.4K |
14:22 |
108.08 |
108.17 |
108.08 |
108.16 |
16.6K |
14:24 |
108.24 |
108.24 |
108.19 |
108.22 |
5.0K |
14:25 |
108.26 |
108.30 |
108.21 |
108.27 |
2.9K |
14:27 |
108.20 |
108.20 |
108.20 |
108.20 |
1.0K |
14:28 |
108.19 |
108.23 |
108.19 |
108.23 |
0.9K |
14:29 |
108.33 |
108.33 |
108.33 |
108.33 |
1.2K |
14:30 |
108.29 |
108.29 |
108.29 |
108.29 |
0.7K |
14:31 |
108.30 |
108.31 |
108.28 |
108.28 |
1.0K |
14:33 |
108.28 |
108.31 |
108.28 |
108.31 |
2.3K |
14:34 |
108.34 |
108.34 |
108.25 |
108.27 |
2.5K |
14:36 |
108.25 |
108.25 |
108.25 |
108.25 |
0.5K |
14:37 |
108.20 |
108.20 |
108.18 |
108.18 |
1.4K |
14:38 |
108.09 |
108.18 |
108.09 |
108.18 |
0.9K |
14:39 |
108.11 |
108.11 |
108.11 |
108.11 |
0.4K |
14:40 |
108.11 |
108.11 |
108.05 |
108.05 |
1.3K |
14:42 |
108.06 |
108.06 |
107.97 |
107.97 |
0.5K |
14:43 |
107.97 |
107.97 |
107.97 |
107.97 |
0.9K |
14:45 |
107.93 |
107.93 |
107.93 |
107.93 |
1.3K |
14:47 |
107.88 |
107.88 |
107.88 |
107.88 |
0.7K |
14:48 |
107.90 |
107.97 |
107.90 |
107.97 |
2.0K |
14:49 |
108.01 |
108.01 |
108.00 |
108.00 |
1.9K |
14:50 |
108.03 |
108.03 |
108.03 |
108.03 |
0.4K |
14:51 |
107.96 |
107.96 |
107.96 |
107.96 |
0.2K |
14:52 |
107.96 |
108.02 |
107.94 |
108.02 |
3.5K |
14:53 |
108.03 |
108.03 |
108.03 |
108.03 |
0.3K |
14:54 |
108.06 |
108.10 |
108.05 |
108.10 |
2.0K |
14:55 |
108.11 |
108.21 |
108.11 |
108.21 |
7.8K |
14:56 |
108.14 |
108.14 |
108.10 |
108.10 |
1.9K |
14:58 |
108.13 |
108.13 |
108.13 |
108.13 |
0.2K |
14:59 |
108.14 |
108.14 |
108.14 |
108.14 |
1.6K |
15:00 |
108.11 |
108.16 |
108.11 |
108.13 |
2.5K |
15:02 |
108.04 |
108.08 |
108.04 |
108.08 |
2.2K |
15:03 |
108.10 |
108.10 |
108.10 |
108.10 |
0.7K |
15:04 |
108.09 |
108.11 |
108.09 |
108.11 |
1.2K |
15:05 |
108.14 |
108.14 |
108.12 |
108.14 |
1.8K |
15:06 |
108.14 |
108.14 |
108.04 |
108.04 |
2.4K |
15:07 |
108.07 |
108.07 |
108.00 |
108.06 |
1.9K |
15:08 |
108.04 |
108.05 |
108.04 |
108.05 |
0.9K |
15:09 |
108.08 |
108.10 |
108.08 |
108.09 |
2.5K |
15:10 |
107.99 |
107.99 |
107.85 |
107.85 |
1.6K |
15:11 |
108.00 |
108.04 |
108.00 |
108.04 |
3.4K |
15:14 |
108.00 |
108.00 |
108.00 |
108.00 |
0.6K |
15:15 |
107.95 |
107.95 |
107.90 |
107.90 |
1.0K |
15:16 |
107.96 |
107.98 |
107.91 |
107.98 |
1.3K |
15:17 |
108.03 |
108.03 |
108.01 |
108.01 |
1.8K |
15:18 |
108.06 |
108.08 |
108.05 |
108.05 |
2.0K |
15:19 |
108.08 |
108.21 |
108.08 |
108.21 |
2.0K |
15:20 |
108.21 |
108.27 |
108.21 |
108.27 |
1.0K |
15:21 |
108.28 |
108.37 |
108.27 |
108.37 |
2.7K |
15:22 |
108.38 |
108.38 |
108.27 |
108.29 |
2.5K |
15:23 |
108.36 |
108.36 |
108.34 |
108.34 |
1.4K |
15:24 |
108.34 |
108.34 |
108.29 |
108.32 |
1.8K |
15:25 |
108.32 |
108.32 |
108.29 |
108.29 |
0.6K |
15:26 |
108.31 |
108.32 |
108.27 |
108.27 |
3.1K |
15:27 |
108.26 |
108.32 |
108.26 |
108.32 |
3.2K |
15:28 |
108.33 |
108.39 |
108.33 |
108.39 |
0.9K |
15:29 |
108.39 |
108.39 |
108.33 |
108.34 |
1.5K |
15:30 |
108.37 |
108.37 |
108.31 |
108.31 |
2.8K |
15:31 |
108.23 |
108.23 |
108.23 |
108.23 |
0.4K |
15:32 |
108.21 |
108.21 |
108.19 |
108.19 |
2.5K |
15:33 |
108.17 |
108.17 |
108.12 |
108.12 |
1.1K |
15:34 |
108.11 |
108.11 |
108.11 |
108.11 |
1.4K |
15:35 |
108.09 |
108.14 |
108.09 |
108.09 |
1.0K |
15:36 |
108.01 |
108.07 |
108.01 |
108.07 |
2.5K |
15:37 |
108.11 |
108.13 |
108.10 |
108.13 |
3.2K |
15:38 |
108.13 |
108.18 |
108.12 |
108.18 |
2.6K |
15:39 |
108.18 |
108.21 |
108.18 |
108.21 |
2.7K |
15:40 |
108.20 |
108.20 |
108.20 |
108.20 |
1.6K |
15:41 |
108.17 |
108.17 |
108.17 |
108.17 |
1.5K |
15:42 |
108.20 |
108.23 |
108.20 |
108.22 |
3.3K |
15:43 |
108.24 |
108.25 |
108.21 |
108.24 |
2.9K |
15:44 |
108.20 |
108.20 |
108.12 |
108.15 |
1.8K |
15:45 |
108.20 |
108.26 |
108.20 |
108.25 |
3.0K |
15:46 |
108.29 |
108.29 |
108.24 |
108.25 |
1.2K |
15:47 |
108.25 |
108.28 |
108.25 |
108.26 |
3.0K |
15:48 |
108.26 |
108.26 |
108.26 |
108.26 |
1.3K |
15:49 |
108.29 |
108.34 |
108.27 |
108.34 |
5.1K |
15:50 |
108.29 |
108.31 |
108.18 |
108.25 |
6.9K |
15:51 |
108.25 |
108.27 |
108.23 |
108.25 |
2.7K |
15:52 |
108.29 |
108.29 |
108.17 |
108.17 |
4.1K |
15:53 |
108.19 |
108.29 |
108.19 |
108.29 |
8.0K |
15:54 |
108.27 |
108.39 |
108.27 |
108.39 |
5.8K |
15:55 |
108.37 |
108.37 |
108.24 |
108.31 |
10.7K |
15:56 |
108.33 |
108.33 |
108.24 |
108.26 |
4.9K |
15:57 |
108.26 |
108.41 |
108.26 |
108.41 |
14.4K |
15:58 |
108.41 |
108.45 |
108.38 |
108.41 |
18.3K |
15:59 |
108.38 |
108.41 |
108.34 |
108.36 |
113.2K |
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
2025-09-30 |
106.83 |
107.07 |
104.73 |
106.43 |
0.6M |
2025-09-29 |
109.26 |
109.26 |
106.24 |
106.58 |
0.5M |
2025-09-26 |
108.68 |
109.44 |
107.43 |
108.36 |
0.7M |
2025-09-25 |
105.76 |
108.05 |
104.61 |
107.91 |
1.0M |
2025-09-24 |
106.42 |
107.00 |
105.17 |
105.79 |
0.6M |
2025-09-23 |
107.17 |
109.29 |
105.55 |
106.29 |
0.8M |
2025-09-22 |
108.95 |
108.95 |
106.43 |
106.73 |
0.8M |
2025-09-19 |
109.61 |
109.61 |
108.42 |
108.95 |
3.0M |
2025-09-18 |
108.08 |
110.36 |
107.73 |
109.70 |
0.8M |
2025-09-17 |
107.30 |
109.62 |
105.89 |
107.53 |
1.3M |
2025-09-16 |
107.51 |
107.72 |
105.39 |
106.73 |
0.8M |
2025-09-15 |
109.54 |
110.10 |
107.53 |
107.92 |
1.4M |
2025-09-12 |
109.32 |
110.48 |
108.64 |
109.38 |
1.0M |
2025-09-11 |
108.15 |
109.38 |
106.88 |
109.27 |
1.0M |
2025-09-10 |
108.09 |
109.30 |
107.57 |
107.99 |
0.6M |
2025-09-09 |
109.45 |
110.70 |
107.61 |
108.16 |
1.1M |
2025-09-08 |
108.48 |
110.80 |
107.58 |
109.61 |
1.6M |
2025-09-05 |
109.15 |
109.92 |
105.98 |
107.58 |
1.0M |
2025-09-04 |
107.00 |
108.68 |
106.32 |
108.59 |
0.8M |
2025-09-03 |
105.62 |
106.94 |
104.46 |
106.47 |
0.9M |
2025-09-02 |
103.48 |
105.84 |
102.76 |
105.70 |
0.7M |
2025-08-29 |
105.91 |
106.60 |
105.02 |
105.14 |
0.7M |
2025-08-28 |
106.36 |
106.90 |
105.28 |
105.96 |
0.6M |
2025-08-27 |
105.85 |
107.42 |
105.25 |
106.36 |
0.8M |
2025-08-26 |
104.40 |
106.63 |
104.38 |
106.08 |
0.7M |
2025-08-25 |
105.27 |
105.27 |
104.34 |
104.40 |
0.5M |
2025-08-22 |
101.25 |
105.60 |
101.25 |
105.20 |
0.9M |
2025-08-21 |
100.94 |
101.64 |
100.01 |
100.71 |
0.9M |
2025-08-20 |
101.42 |
101.82 |
100.17 |
101.42 |
0.6M |
2025-08-19 |
101.61 |
102.94 |
100.86 |
101.22 |
0.5M |
2025-08-18 |
100.89 |
102.42 |
100.26 |
102.15 |
0.8M |
2025-08-15 |
103.18 |
103.30 |
101.10 |
101.19 |
0.7M |
2025-08-14 |
101.54 |
103.34 |
100.90 |
103.25 |
0.4M |
2025-08-13 |
102.81 |
103.25 |
101.91 |
102.88 |
0.6M |
2025-08-12 |
99.77 |
102.35 |
99.52 |
102.17 |
0.5M |
2025-08-11 |
99.11 |
99.79 |
98.46 |
98.87 |
0.9M |
2025-08-08 |
98.65 |
99.75 |
97.57 |
99.11 |
0.9M |
2025-08-07 |
98.94 |
99.83 |
97.01 |
97.41 |
0.8M |
2025-08-06 |
99.41 |
99.45 |
98.30 |
98.49 |
0.8M |
2025-08-05 |
100.28 |
100.41 |
97.37 |
99.26 |
0.9M |
2025-08-04 |
98.83 |
100.10 |
98.20 |
100.03 |
0.6M |
2025-08-01 |
98.25 |
99.16 |
95.78 |
98.80 |
1.3M |
2025-07-31 |
100.85 |
101.60 |
100.01 |
100.25 |
0.7M |
2025-07-30 |
103.61 |
103.98 |
100.88 |
101.43 |
0.7M |
2025-07-29 |
104.87 |
104.93 |
102.96 |
103.24 |
0.9M |
2025-07-28 |
103.73 |
103.91 |
102.89 |
103.87 |
0.7M |
2025-07-25 |
103.41 |
103.77 |
101.32 |
103.61 |
0.9M |
2025-07-24 |
105.93 |
106.04 |
102.96 |
103.51 |
1.3M |
2025-07-23 |
108.68 |
108.99 |
104.44 |
106.38 |
1.7M |
2025-07-22 |
108.50 |
110.03 |
107.58 |
108.96 |
1.4M |
2025-07-21 |
108.95 |
109.92 |
108.18 |
108.40 |
0.8M |
2025-07-18 |
108.69 |
109.28 |
107.68 |
108.95 |
0.9M |
2025-07-17 |
105.58 |
108.41 |
105.58 |
108.22 |
1.4M |
2025-07-16 |
105.60 |
106.00 |
103.58 |
105.51 |
1.2M |
2025-07-15 |
107.70 |
108.76 |
104.54 |
104.63 |
0.8M |
2025-07-14 |
107.05 |
108.09 |
106.73 |
108.00 |
0.7M |
2025-07-11 |
107.43 |
107.75 |
106.25 |
106.95 |
0.8M |
2025-07-10 |
107.69 |
108.98 |
107.03 |
108.14 |
0.6M |
2025-07-09 |
108.99 |
109.33 |
106.37 |
107.17 |
1.2M |
2025-07-08 |
108.50 |
110.01 |
108.08 |
108.20 |
1.2M |
2025-07-07 |
108.70 |
109.83 |
106.80 |
107.81 |
0.7M |
2025-07-03 |
108.38 |
109.65 |
107.84 |
108.87 |
0.6M |
2025-07-02 |
105.28 |
107.55 |
104.90 |
107.45 |
0.8M |
2025-07-01 |
100.46 |
105.48 |
100.45 |
104.81 |
0.7M |
2025-06-30 |
101.70 |
102.35 |
100.89 |
100.98 |
0.8M |
2025-06-27 |
102.17 |
102.23 |
100.18 |
101.11 |
1.3M |
2025-06-26 |
99.54 |
101.85 |
98.35 |
101.75 |
1.0M |
2025-06-25 |
98.97 |
99.02 |
97.88 |
98.83 |
0.6M |
2025-06-24 |
98.43 |
100.10 |
98.18 |
98.96 |
1.0M |
2025-06-23 |
94.89 |
97.59 |
94.61 |
97.51 |
0.8M |
2025-06-20 |
94.79 |
95.27 |
93.94 |
95.08 |
2.1M |
2025-06-18 |
91.66 |
94.34 |
91.36 |
93.61 |
1.0M |
2025-06-17 |
91.56 |
92.48 |
90.79 |
91.66 |
0.9M |
2025-06-16 |
92.24 |
93.40 |
91.73 |
92.57 |
0.5M |
2025-06-13 |
92.92 |
93.51 |
91.24 |
91.52 |
0.8M |
2025-06-12 |
93.06 |
94.37 |
91.74 |
94.24 |
0.7M |
2025-06-11 |
95.58 |
96.05 |
93.74 |
93.80 |
0.5M |
2025-06-10 |
94.84 |
96.30 |
94.58 |
95.26 |
1.1M |
2025-06-09 |
94.53 |
95.75 |
94.02 |
94.77 |
0.9M |
2025-06-06 |
93.03 |
94.32 |
92.86 |
94.26 |
0.6M |
2025-06-05 |
91.14 |
92.32 |
90.32 |
91.53 |
0.5M |
2025-06-04 |
92.24 |
92.87 |
90.93 |
90.97 |
0.5M |
2025-06-03 |
90.50 |
92.60 |
90.09 |
92.24 |
0.8M |
2025-06-02 |
90.97 |
90.97 |
88.98 |
90.48 |
0.6M |
2025-05-30 |
91.69 |
92.08 |
90.30 |
91.20 |
0.9M |
2025-05-29 |
92.75 |
92.75 |
91.26 |
92.02 |
0.5M |
2025-05-28 |
93.00 |
93.00 |
91.45 |
91.93 |
1.1M |
2025-05-27 |
90.33 |
92.61 |
90.27 |
92.37 |
1.4M |
2025-05-23 |
88.75 |
90.82 |
88.26 |
90.33 |
0.4M |
2025-05-22 |
90.48 |
92.08 |
89.90 |
90.94 |
0.8M |
2025-05-21 |
93.77 |
94.00 |
90.64 |
90.67 |
0.7M |
2025-05-20 |
95.06 |
95.14 |
94.03 |
94.34 |
0.7M |
2025-05-19 |
94.32 |
95.15 |
94.18 |
95.06 |
0.4M |
2025-05-16 |
94.87 |
95.63 |
94.16 |
95.50 |
0.6M |
2025-05-15 |
95.54 |
95.85 |
94.53 |
95.10 |
0.4M |
2025-05-14 |
95.85 |
96.49 |
95.14 |
95.69 |
0.6M |
2025-05-13 |
95.45 |
96.50 |
94.74 |
96.00 |
0.9M |
2025-05-12 |
94.99 |
97.28 |
94.92 |
95.57 |
1.7M |
2025-05-09 |
89.93 |
90.25 |
89.22 |
89.67 |
1.0M |
2025-05-08 |
89.03 |
90.57 |
88.28 |
89.80 |
0.6M |
2025-05-07 |
87.66 |
88.13 |
86.58 |
87.40 |
0.7M |
2025-05-06 |
87.05 |
87.75 |
86.21 |
86.64 |
0.6M |
2025-05-05 |
88.13 |
89.94 |
88.13 |
88.18 |
0.6M |
2025-05-02 |
87.44 |
89.50 |
87.31 |
89.11 |
0.8M |
2025-05-01 |
85.55 |
87.57 |
85.02 |
86.87 |
0.7M |
2025-04-30 |
84.50 |
85.97 |
83.36 |
85.55 |
0.8M |
2025-04-29 |
86.23 |
87.06 |
84.27 |
86.31 |
1.1M |
2025-04-28 |
85.29 |
87.10 |
85.10 |
86.23 |
1.1M |
2025-04-25 |
85.11 |
85.89 |
84.49 |
85.26 |
0.8M |
2025-04-24 |
83.92 |
86.39 |
83.11 |
85.97 |
1.5M |
2025-04-23 |
88.00 |
91.54 |
83.87 |
84.44 |
3.2M |
2025-04-22 |
77.02 |
79.53 |
77.02 |
79.21 |
1.3M |
2025-04-21 |
76.49 |
76.88 |
75.23 |
76.28 |
0.9M |
2025-04-17 |
76.12 |
78.22 |
75.96 |
77.43 |
1.4M |
2025-04-16 |
75.22 |
76.76 |
74.91 |
75.90 |
1.1M |
2025-04-15 |
74.77 |
77.25 |
74.59 |
75.81 |
1.1M |
2025-04-14 |
73.46 |
74.83 |
72.18 |
74.40 |
1.2M |
2025-04-11 |
70.63 |
72.98 |
69.02 |
72.16 |
1.4M |
2025-04-10 |
75.37 |
75.37 |
68.50 |
71.17 |
2.0M |
2025-04-09 |
69.83 |
77.87 |
68.27 |
77.16 |
2.8M |
2025-04-08 |
74.78 |
76.86 |
69.98 |
71.03 |
1.7M |
2025-04-07 |
70.32 |
77.08 |
69.75 |
72.32 |
2.3M |
2025-04-04 |
73.89 |
74.95 |
70.28 |
74.04 |
2.9M |
2025-04-03 |
93.24 |
93.24 |
77.79 |
77.92 |
2.8M |
2025-04-02 |
87.36 |
90.83 |
87.22 |
90.75 |
1.0M |
2025-04-01 |
89.09 |
89.56 |
87.53 |
88.72 |
0.9M |
2025-03-31 |
88.00 |
90.09 |
87.58 |
89.76 |
0.6M |
2025-03-28 |
90.53 |
91.70 |
88.66 |
89.07 |
0.9M |
2025-03-27 |
91.94 |
92.43 |
90.18 |
90.87 |
0.9M |
2025-03-26 |
93.62 |
94.82 |
92.00 |
92.24 |
1.0M |
2025-03-25 |
93.26 |
94.19 |
92.71 |
93.03 |
1.1M |
2025-03-24 |
91.19 |
93.64 |
91.10 |
93.26 |
1.2M |
2025-03-21 |
89.14 |
90.75 |
88.52 |
89.99 |
4.4M |
2025-03-20 |
89.29 |
91.49 |
89.29 |
89.89 |
1.1M |
2025-03-19 |
88.12 |
91.15 |
87.99 |
90.36 |
1.0M |
2025-03-18 |
88.17 |
88.55 |
87.27 |
88.19 |
0.8M |
2025-03-17 |
87.97 |
89.23 |
87.59 |
88.79 |
0.9M |
2025-03-14 |
86.09 |
88.08 |
85.71 |
87.97 |
3.8M |
2025-03-13 |
85.52 |
86.63 |
84.89 |
85.03 |
1.0M |
2025-03-12 |
85.55 |
86.22 |
84.41 |
85.43 |
0.9M |
2025-03-11 |
84.40 |
85.92 |
83.24 |
84.35 |
1.4M |
2025-03-10 |
87.57 |
88.27 |
83.64 |
84.39 |
1.6M |
2025-03-07 |
89.82 |
90.12 |
87.00 |
89.08 |
1.7M |
2025-03-06 |
89.73 |
89.87 |
87.88 |
89.41 |
1.1M |
2025-03-05 |
90.63 |
91.39 |
88.82 |
90.44 |
1.5M |
2025-03-04 |
92.31 |
94.06 |
87.68 |
90.30 |
1.6M |
2025-03-03 |
94.86 |
96.29 |
93.10 |
93.62 |
1.1M |
2025-02-28 |
94.06 |
94.86 |
92.92 |
94.43 |
1.5M |
2025-02-27 |
93.77 |
95.30 |
93.34 |
93.63 |
1.0M |
2025-02-26 |
93.84 |
95.30 |
93.27 |
93.71 |
1.1M |
2025-02-25 |
94.00 |
94.86 |
92.31 |
93.36 |
1.1M |
2025-02-24 |
94.90 |
94.90 |
92.87 |
93.42 |
0.7M |
2025-02-21 |
97.85 |
97.85 |
93.79 |
93.89 |
0.7M |
2025-02-20 |
98.28 |
98.89 |
95.86 |
97.12 |
0.6M |
2025-02-19 |
98.22 |
98.97 |
97.88 |
98.23 |
0.7M |
2025-02-18 |
98.80 |
99.37 |
98.30 |
99.25 |
0.9M |
2025-02-14 |
98.25 |
99.48 |
97.91 |
98.57 |
0.6M |
2025-02-13 |
97.10 |
97.70 |
96.54 |
97.66 |
0.6M |
2025-02-12 |
97.83 |
98.81 |
96.98 |
97.11 |
0.6M |
2025-02-11 |
97.22 |
99.17 |
96.89 |
98.97 |
0.9M |
2025-02-10 |
100.74 |
100.83 |
97.64 |
97.80 |
1.0M |
2025-02-07 |
102.45 |
102.45 |
99.86 |
100.23 |
0.5M |
2025-02-06 |
102.10 |
102.22 |
100.50 |
102.07 |
1.4M |
2025-02-05 |
101.99 |
102.22 |
100.99 |
101.36 |
1.0M |
2025-02-04 |
100.31 |
102.02 |
100.16 |
101.63 |
0.6M |
2025-02-03 |
99.99 |
100.86 |
98.00 |
100.13 |
0.9M |
2025-01-31 |
103.85 |
104.93 |
102.68 |
102.97 |
0.7M |
2025-01-30 |
104.36 |
104.75 |
102.64 |
103.59 |
0.8M |
2025-01-29 |
102.87 |
104.16 |
102.37 |
103.25 |
0.8M |
2025-01-28 |
103.94 |
104.50 |
102.90 |
103.02 |
0.6M |
2025-01-27 |
104.24 |
104.24 |
102.04 |
103.91 |
0.9M |
2025-01-24 |
100.51 |
103.05 |
99.25 |
102.93 |
2.2M |
2025-01-23 |
103.14 |
104.13 |
102.58 |
103.50 |
1.8M |
2025-01-22 |
103.70 |
103.85 |
101.32 |
102.75 |
1.0M |
2025-01-21 |
101.37 |
104.23 |
100.99 |
103.71 |
1.1M |
2025-01-17 |
100.19 |
101.09 |
99.83 |
100.80 |
0.6M |
2025-01-16 |
99.68 |
100.49 |
98.16 |
99.49 |
0.8M |
2025-01-15 |
101.56 |
101.66 |
99.69 |
100.53 |
1.0M |
2025-01-14 |
96.74 |
98.99 |
96.24 |
98.51 |
1.0M |
2025-01-13 |
92.84 |
95.71 |
92.84 |
95.61 |
0.8M |
2025-01-10 |
94.06 |
94.25 |
91.25 |
93.51 |
1.0M |
2025-01-08 |
94.91 |
95.63 |
93.99 |
95.35 |
0.6M |
2025-01-07 |
97.27 |
97.83 |
94.65 |
95.56 |
0.8M |
2025-01-06 |
96.23 |
98.44 |
95.68 |
96.94 |
0.7M |
2025-01-03 |
94.59 |
95.65 |
93.00 |
95.49 |
0.7M |
2025-01-02 |
96.37 |
96.70 |
94.13 |
94.47 |
0.5M |