146.00
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 140.00 | 144.00 | 139.00 | 144.00 | 994.5K |
| 09:05 | 143.00 | 144.00 | 142.00 | 142.00 | 918.6K |
| 09:10 | 143.00 | 144.00 | 143.00 | 143.00 | 806.0K |
| 09:15 | 143.00 | 143.00 | 141.00 | 142.00 | 858.9K |
| 09:20 | 142.00 | 142.00 | 142.00 | 142.00 | 430.0K |
| 09:25 | 142.00 | 142.00 | 141.00 | 141.00 | 100.6K |
| 09:30 | 141.00 | 141.00 | 140.00 | 140.00 | 1,085.7K |
| 09:35 | 140.00 | 140.00 | 139.00 | 140.00 | 475.3K |
| 09:40 | 140.00 | 141.00 | 139.00 | 140.00 | 506.4K |
| 09:45 | 140.00 | 140.00 | 139.00 | 139.00 | 74.8K |
| 09:50 | 139.00 | 140.00 | 137.00 | 139.00 | 665.2K |
| 09:55 | 138.00 | 138.00 | 136.00 | 137.00 | 746.6K |
| 10:00 | 137.00 | 138.00 | 137.00 | 138.00 | 1,265.7K |
| 10:05 | 138.00 | 139.00 | 138.00 | 138.00 | 336.9K |
| 10:10 | 138.00 | 138.00 | 137.00 | 138.00 | 114.1K |
| 10:15 | 138.00 | 139.00 | 138.00 | 139.00 | 261.7K |
| 10:20 | 139.00 | 139.00 | 138.00 | 139.00 | 230.0K |
| 10:25 | 138.00 | 139.00 | 137.00 | 138.00 | 417.9K |
| 10:30 | 138.00 | 138.00 | 137.00 | 137.00 | 400.3K |
| 10:35 | 138.00 | 138.00 | 138.00 | 138.00 | 119.2K |
| 10:40 | 138.00 | 138.00 | 138.00 | 138.00 | 57.5K |
| 10:45 | 137.00 | 138.00 | 137.00 | 137.00 | 342.5K |
| 10:50 | 137.00 | 137.00 | 136.00 | 137.00 | 470.7K |
| 10:55 | 137.00 | 138.00 | 137.00 | 138.00 | 119.7K |
| 11:00 | 137.00 | 138.00 | 136.00 | 138.00 | 99.4K |
| 11:05 | 138.00 | 138.00 | 137.00 | 137.00 | 56.3K |
| 11:10 | 137.00 | 137.00 | 137.00 | 137.00 | 10.3K |
| 11:15 | 138.00 | 138.00 | 137.00 | 137.00 | 83.8K |
| 11:20 | 137.00 | 137.00 | 137.00 | 137.00 | 20.6K |
| 11:25 | 137.00 | 137.00 | 136.00 | 137.00 | 231.4K |
| 14:00 | 137.00 | 138.00 | 137.00 | 138.00 | 690.0K |
| 14:05 | 139.00 | 139.00 | 138.00 | 139.00 | 18.1K |
| 14:10 | 138.00 | 140.00 | 138.00 | 138.00 | 4,660.1K |
| 14:15 | 138.00 | 139.00 | 137.00 | 139.00 | 510.3K |
| 14:20 | 139.00 | 139.00 | 138.00 | 139.00 | 22.5K |
| 14:25 | 139.00 | 139.00 | 137.00 | 138.00 | 1,106.3K |
| 14:30 | 138.00 | 139.00 | 138.00 | 138.00 | 130.3K |
| 14:35 | 138.00 | 138.00 | 137.00 | 138.00 | 55.2K |
| 14:40 | 138.00 | 139.00 | 138.00 | 138.00 | 116.5K |
| 14:45 | 139.00 | 140.00 | 138.00 | 140.00 | 457.3K |
| 14:50 | 139.00 | 140.00 | 139.00 | 139.00 | 415.3K |
| 14:55 | 139.00 | 140.00 | 139.00 | 139.00 | 46.7K |
| 15:00 | 138.00 | 140.00 | 138.00 | 139.00 | 300.2K |
| 15:05 | 139.00 | 140.00 | 138.00 | 139.00 | 171.9K |
| 15:10 | 139.00 | 140.00 | 138.00 | 139.00 | 171.1K |
| 15:15 | 139.00 | 139.00 | 138.00 | 139.00 | 75.5K |
| 15:20 | 139.00 | 139.00 | 138.00 | 138.00 | 17.7K |
| 15:25 | 139.00 | 140.00 | 139.00 | 140.00 | 420.4K |
| 15:30 | 140.00 | 140.00 | 139.00 | 140.00 | 224.1K |
| 15:35 | 140.00 | 140.00 | 139.00 | 139.00 | 322.6K |
| 15:40 | 139.00 | 140.00 | 139.00 | 139.00 | 16.2K |
| 15:45 | 139.00 | 140.00 | 139.00 | 140.00 | 156.8K |
| 16:00 | 139.00 | 139.00 | 139.00 | 139.00 | 186.4K |
| 16:05 | 139.00 | 139.00 | 139.00 | 139.00 | 10.2K |
| 16:10 | 139.00 | 139.00 | 139.00 | 139.00 | 2.1K |
| 16:35 | 139.00 | 139.00 | 139.00 | 139.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-30 | 138.00 | 146.00 | 134.00 | 146.00 | 45.3M |
| 2025-09-29 | 139.00 | 149.00 | 133.00 | 138.00 | 36.4M |
| 2025-09-26 | 140.00 | 144.00 | 136.00 | 139.00 | 22.6M |
| 2025-09-25 | 145.00 | 148.00 | 139.00 | 140.00 | 21.4M |
| 2025-09-24 | 155.00 | 155.00 | 145.00 | 145.00 | 26.7M |
| 2025-09-23 | 151.00 | 164.00 | 147.00 | 152.00 | 123.7M |
| 2025-09-22 | 148.00 | 154.00 | 142.00 | 151.00 | 37.1M |
| 2025-09-19 | 153.00 | 161.00 | 145.00 | 148.00 | 81.7M |
| 2025-09-18 | 179.00 | 183.00 | 147.00 | 150.00 | 183.8M |
| 2025-09-17 | 121.00 | 163.00 | 121.00 | 163.00 | 564.8M |
| 2025-09-16 | 122.00 | 122.00 | 120.00 | 121.00 | 3.2M |
| 2025-09-15 | 122.00 | 123.00 | 121.00 | 121.00 | 2.6M |
| 2025-09-12 | 121.00 | 122.00 | 120.00 | 121.00 | 1.8M |
| 2025-09-11 | 120.00 | 122.00 | 120.00 | 121.00 | 2.3M |
| 2025-09-10 | 120.00 | 122.00 | 119.00 | 120.00 | 1.8M |
| 2025-09-09 | 121.00 | 121.00 | 118.00 | 119.00 | 7.6M |
| 2025-09-08 | 123.00 | 126.00 | 121.00 | 121.00 | 7.0M |
| 2025-09-04 | 121.00 | 130.00 | 121.00 | 123.00 | 23.6M |
| 2025-09-03 | 117.00 | 123.00 | 117.00 | 121.00 | 8.3M |
| 2025-09-02 | 119.00 | 121.00 | 115.00 | 117.00 | 21.2M |
| 2025-09-01 | 115.00 | 120.00 | 113.00 | 119.00 | 16.4M |
| 2025-08-29 | 125.00 | 125.00 | 120.00 | 121.00 | 17.0M |
| 2025-08-28 | 125.00 | 128.00 | 124.00 | 125.00 | 14.8M |
| 2025-08-27 | 125.00 | 126.00 | 123.00 | 125.00 | 4.2M |
| 2025-08-26 | 128.00 | 130.00 | 124.00 | 125.00 | 8.0M |
| 2025-08-25 | 128.00 | 129.00 | 126.00 | 128.00 | 4.3M |
| 2025-08-22 | 128.00 | 131.00 | 126.00 | 126.00 | 5.0M |
| 2025-08-21 | 124.00 | 130.00 | 124.00 | 128.00 | 16.2M |
| 2025-08-20 | 123.00 | 125.00 | 121.00 | 124.00 | 5.1M |
| 2025-08-19 | 120.00 | 124.00 | 120.00 | 123.00 | 7.7M |
| 2025-08-15 | 127.00 | 127.00 | 120.00 | 120.00 | 25.3M |
| 2025-08-14 | 127.00 | 128.00 | 125.00 | 125.00 | 8.7M |
| 2025-08-13 | 127.00 | 128.00 | 126.00 | 127.00 | 4.7M |
| 2025-08-12 | 130.00 | 130.00 | 126.00 | 127.00 | 4.1M |
| 2025-08-11 | 125.00 | 130.00 | 125.00 | 129.00 | 2.9M |
| 2025-08-08 | 128.00 | 128.00 | 125.00 | 125.00 | 3.4M |
| 2025-08-07 | 132.00 | 132.00 | 127.00 | 128.00 | 5.8M |
| 2025-08-06 | 125.00 | 130.00 | 123.00 | 130.00 | 13.3M |
| 2025-08-05 | 125.00 | 126.00 | 118.00 | 125.00 | 16.5M |
| 2025-08-04 | 126.00 | 128.00 | 123.00 | 125.00 | 6.9M |
| 2025-08-01 | 125.00 | 130.00 | 123.00 | 125.00 | 8.0M |
| 2025-07-31 | 130.00 | 131.00 | 124.00 | 126.00 | 10.0M |
| 2025-07-30 | 134.00 | 134.00 | 129.00 | 129.00 | 13.0M |
| 2025-07-29 | 137.00 | 137.00 | 132.00 | 134.00 | 6.8M |
| 2025-07-28 | 147.00 | 149.00 | 126.00 | 135.00 | 59.5M |
| 2025-07-25 | 147.00 | 149.00 | 146.00 | 147.00 | 1.6M |
| 2025-07-24 | 148.00 | 150.00 | 146.00 | 147.00 | 1.9M |
| 2025-07-23 | 149.00 | 149.00 | 146.00 | 148.00 | 1.7M |
| 2025-07-22 | 149.00 | 150.00 | 146.00 | 148.00 | 4.0M |
| 2025-07-21 | 152.00 | 152.00 | 147.00 | 148.00 | 4.1M |
| 2025-07-18 | 155.00 | 156.00 | 150.00 | 152.00 | 6.5M |
| 2025-07-17 | 155.00 | 156.00 | 152.00 | 154.00 | 5.9M |
| 2025-07-16 | 148.00 | 156.00 | 148.00 | 155.00 | 18.4M |
| 2025-07-15 | 143.00 | 153.00 | 143.00 | 148.00 | 10.5M |
| 2025-07-14 | 146.00 | 147.00 | 144.00 | 145.00 | 2.9M |
| 2025-07-11 | 150.00 | 153.00 | 146.00 | 146.00 | 8.4M |
| 2025-07-10 | 141.00 | 148.00 | 140.00 | 148.00 | 9.9M |
| 2025-07-09 | 140.00 | 140.00 | 137.00 | 139.00 | 1.4M |
| 2025-07-08 | 137.00 | 142.00 | 137.00 | 140.00 | 1.5M |
| 2025-07-07 | 140.00 | 141.00 | 137.00 | 137.00 | 1.7M |
| 2025-07-04 | 141.00 | 143.00 | 137.00 | 138.00 | 2.4M |
| 2025-07-03 | 140.00 | 143.00 | 138.00 | 141.00 | 1.0M |
| 2025-07-02 | 140.00 | 143.00 | 138.00 | 140.00 | 5.0M |
| 2025-07-01 | 142.00 | 144.00 | 137.00 | 141.00 | 4.1M |
| 2025-06-30 | 139.00 | 141.00 | 137.00 | 140.00 | 2.0M |
| 2025-06-26 | 142.00 | 142.00 | 139.00 | 139.00 | 2.1M |
| 2025-06-25 | 145.00 | 146.00 | 140.00 | 140.00 | 1.7M |
| 2025-06-24 | 143.00 | 145.00 | 143.00 | 145.00 | 2.2M |
| 2025-06-23 | 142.00 | 142.00 | 134.00 | 139.00 | 6.4M |
| 2025-06-20 | 144.00 | 145.00 | 141.00 | 144.00 | 2.3M |
| 2025-06-19 | 152.00 | 154.00 | 140.00 | 143.00 | 11.4M |
| 2025-06-18 | 150.00 | 154.00 | 148.00 | 152.00 | 4.1M |
| 2025-06-17 | 153.00 | 155.00 | 150.00 | 150.00 | 3.4M |
| 2025-06-16 | 155.00 | 159.00 | 150.00 | 153.00 | 8.0M |
| 2025-06-13 | 159.00 | 159.00 | 153.00 | 155.00 | 4.2M |
| 2025-06-12 | 160.00 | 160.00 | 157.00 | 159.00 | 3.2M |
| 2025-06-11 | 158.00 | 164.00 | 154.00 | 160.00 | 12.8M |
| 2025-06-10 | 151.00 | 162.00 | 147.00 | 158.00 | 24.4M |
| 2025-06-05 | 140.00 | 153.00 | 139.00 | 150.00 | 22.2M |
| 2025-06-04 | 133.00 | 142.00 | 131.00 | 140.00 | 9.5M |
| 2025-06-03 | 132.00 | 135.00 | 131.00 | 133.00 | 1.0M |
| 2025-06-02 | 134.00 | 136.00 | 130.00 | 132.00 | 2.7M |
| 2025-05-28 | 134.00 | 137.00 | 133.00 | 134.00 | 2.1M |
| 2025-05-27 | 133.00 | 137.00 | 133.00 | 134.00 | 3.1M |
| 2025-05-26 | 141.00 | 141.00 | 131.00 | 133.00 | 8.6M |
| 2025-05-23 | 140.00 | 144.00 | 139.00 | 139.00 | 5.7M |
| 2025-05-22 | 141.00 | 142.00 | 139.00 | 140.00 | 4.1M |
| 2025-05-21 | 139.00 | 143.00 | 137.00 | 141.00 | 7.5M |
| 2025-05-20 | 133.00 | 143.00 | 132.00 | 138.00 | 13.6M |
| 2025-05-19 | 136.00 | 138.00 | 129.00 | 133.00 | 6.4M |
| 2025-05-16 | 138.00 | 139.00 | 135.00 | 136.00 | 4.3M |
| 2025-05-15 | 138.00 | 141.00 | 136.00 | 137.00 | 4.5M |
| 2025-05-14 | 138.00 | 140.00 | 137.00 | 137.00 | 3.7M |
| 2025-05-09 | 143.00 | 144.00 | 138.00 | 138.00 | 5.5M |
| 2025-05-08 | 148.00 | 148.00 | 142.00 | 143.00 | 8.2M |
| 2025-05-07 | 148.00 | 150.00 | 142.00 | 148.00 | 19.9M |
| 2025-05-06 | 140.00 | 150.00 | 139.00 | 148.00 | 29.3M |
| 2025-05-05 | 134.00 | 146.00 | 131.00 | 143.00 | 34.3M |
| 2025-05-02 | 135.00 | 138.00 | 131.00 | 134.00 | 19.8M |
| 2025-04-30 | 126.00 | 140.00 | 126.00 | 132.00 | 71.9M |
| 2025-04-29 | 112.00 | 119.00 | 110.00 | 117.00 | 15.3M |
| 2025-04-28 | 110.00 | 115.00 | 110.00 | 112.00 | 22.2M |
| 2025-04-25 | 105.00 | 109.00 | 105.00 | 108.00 | 3.4M |
| 2025-04-24 | 106.00 | 108.00 | 104.00 | 106.00 | 3.6M |
| 2025-04-23 | 106.00 | 109.00 | 106.00 | 106.00 | 1.3M |
| 2025-04-22 | 106.00 | 109.00 | 104.00 | 106.00 | 3.2M |
| 2025-04-21 | 108.00 | 109.00 | 106.00 | 106.00 | 3.2M |
| 2025-04-17 | 106.00 | 112.00 | 104.00 | 108.00 | 12.3M |
| 2025-04-16 | 106.00 | 109.00 | 105.00 | 106.00 | 1.0M |
| 2025-04-15 | 104.00 | 110.00 | 104.00 | 106.00 | 3.9M |
| 2025-04-14 | 105.00 | 106.00 | 103.00 | 105.00 | 2.0M |
| 2025-04-11 | 104.00 | 107.00 | 104.00 | 105.00 | 1.6M |
| 2025-04-10 | 103.00 | 107.00 | 103.00 | 106.00 | 3.8M |
| 2025-04-09 | 101.00 | 103.00 | 99.00 | 102.00 | 2.0M |
| 2025-04-08 | 98.00 | 104.00 | 96.00 | 99.00 | 7.3M |
| 2025-03-27 | 102.00 | 116.00 | 101.00 | 107.00 | 28.3M |
| 2025-03-26 | 101.00 | 102.00 | 100.00 | 102.00 | 0.8M |
| 2025-03-25 | 98.00 | 101.00 | 96.00 | 101.00 | 2.2M |
| 2025-03-24 | 100.00 | 101.00 | 93.00 | 97.00 | 5.3M |
| 2025-03-21 | 102.00 | 103.00 | 100.00 | 100.00 | 4.9M |
| 2025-03-20 | 103.00 | 107.00 | 101.00 | 102.00 | 7.4M |
| 2025-03-19 | 105.00 | 106.00 | 97.00 | 103.00 | 14.1M |
| 2025-03-18 | 102.00 | 116.00 | 101.00 | 103.00 | 57.5M |
| 2025-03-17 | 97.00 | 98.00 | 95.00 | 97.00 | 1.8M |
| 2025-03-14 | 100.00 | 100.00 | 95.00 | 97.00 | 7.4M |
| 2025-03-13 | 99.00 | 101.00 | 98.00 | 99.00 | 5.3M |
| 2025-03-12 | 101.00 | 102.00 | 97.00 | 99.00 | 1.9M |
| 2025-03-11 | 99.00 | 102.00 | 97.00 | 101.00 | 2.5M |
| 2025-03-10 | 98.00 | 99.00 | 97.00 | 99.00 | 1.3M |
| 2025-03-07 | 99.00 | 100.00 | 97.00 | 98.00 | 1.6M |
| 2025-03-06 | 98.00 | 103.00 | 96.00 | 99.00 | 14.8M |
| 2025-03-05 | 98.00 | 99.00 | 96.00 | 98.00 | 0.7M |
| 2025-03-04 | 98.00 | 99.00 | 96.00 | 97.00 | 1.2M |
| 2025-03-03 | 97.00 | 100.00 | 95.00 | 98.00 | 5.3M |
| 2025-02-28 | 98.00 | 98.00 | 96.00 | 97.00 | 2.2M |
| 2025-02-27 | 100.00 | 100.00 | 98.00 | 98.00 | 2.7M |
| 2025-02-26 | 100.00 | 100.00 | 98.00 | 99.00 | 1.1M |
| 2025-02-25 | 100.00 | 101.00 | 99.00 | 99.00 | 0.6M |
| 2025-02-24 | 100.00 | 101.00 | 99.00 | 101.00 | 1.6M |
| 2025-02-21 | 101.00 | 103.00 | 99.00 | 100.00 | 3.8M |
| 2025-02-20 | 102.00 | 104.00 | 101.00 | 101.00 | 2.4M |
| 2025-02-19 | 104.00 | 105.00 | 101.00 | 102.00 | 3.6M |
| 2025-02-18 | 102.00 | 107.00 | 100.00 | 104.00 | 3.9M |
| 2025-02-17 | 104.00 | 104.00 | 101.00 | 102.00 | 2.2M |
| 2025-02-14 | 102.00 | 106.00 | 101.00 | 104.00 | 1.6M |
| 2025-02-13 | 100.00 | 103.00 | 100.00 | 102.00 | 0.7M |
| 2025-02-12 | 101.00 | 103.00 | 98.00 | 102.00 | 3.7M |
| 2025-02-11 | 106.00 | 107.00 | 100.00 | 101.00 | 8.3M |
| 2025-02-10 | 109.00 | 109.00 | 103.00 | 106.00 | 3.3M |
| 2025-02-07 | 109.00 | 110.00 | 107.00 | 108.00 | 0.7M |
| 2025-02-06 | 109.00 | 111.00 | 108.00 | 109.00 | 0.7M |
| 2025-02-05 | 109.00 | 111.00 | 108.00 | 109.00 | 1.3M |
| 2025-02-04 | 109.00 | 112.00 | 108.00 | 109.00 | 0.7M |
| 2025-02-03 | 110.00 | 112.00 | 108.00 | 109.00 | 1.4M |
| 2025-01-31 | 108.00 | 110.00 | 107.00 | 109.00 | 6.6M |
| 2025-01-30 | 110.00 | 111.00 | 108.00 | 110.00 | 0.6M |
| 2025-01-24 | 112.00 | 113.00 | 110.00 | 110.00 | 0.6M |
| 2025-01-23 | 112.00 | 112.00 | 111.00 | 112.00 | 0.5M |
| 2025-01-22 | 112.00 | 113.00 | 110.00 | 111.00 | 2.5M |
| 2025-01-21 | 113.00 | 114.00 | 111.00 | 111.00 | 2.1M |
| 2025-01-20 | 116.00 | 117.00 | 114.00 | 114.00 | 1.3M |
| 2025-01-17 | 112.00 | 115.00 | 111.00 | 115.00 | 2.7M |
| 2025-01-16 | 111.00 | 114.00 | 110.00 | 112.00 | 0.5M |
| 2025-01-15 | 112.00 | 112.00 | 110.00 | 111.00 | 0.6M |
| 2025-01-14 | 109.00 | 113.00 | 109.00 | 111.00 | 4.8M |
| 2025-01-13 | 111.00 | 112.00 | 110.00 | 110.00 | 1.7M |
| 2025-01-10 | 113.00 | 115.00 | 110.00 | 110.00 | 3.1M |
| 2025-01-09 | 114.00 | 115.00 | 112.00 | 113.00 | 1.1M |
| 2025-01-08 | 111.00 | 117.00 | 110.00 | 113.00 | 6.3M |
| 2025-01-07 | 109.00 | 111.00 | 108.00 | 111.00 | 1.3M |
| 2025-01-06 | 109.00 | 112.00 | 108.00 | 109.00 | 1.4M |
| 2025-01-03 | 111.00 | 111.00 | 108.00 | 109.00 | 2.2M |
| 2025-01-02 | 105.00 | 115.00 | 105.00 | 111.00 | 8.3M |