| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
203.10 |
204.00 |
203.10 |
204.00 |
8.3K |
| 09:01 |
203.80 |
203.80 |
203.70 |
203.70 |
0.3K |
| 09:02 |
203.30 |
203.30 |
203.30 |
203.30 |
0.1K |
| 09:03 |
203.30 |
203.30 |
203.30 |
203.30 |
0.0K |
| 09:04 |
203.10 |
203.10 |
203.00 |
203.00 |
0.2K |
| 09:05 |
203.50 |
203.50 |
203.50 |
203.50 |
0.1K |
| 09:06 |
203.30 |
203.30 |
203.30 |
203.30 |
0.3K |
| 09:08 |
203.00 |
203.00 |
203.00 |
203.00 |
0.1K |
| 09:10 |
203.00 |
203.20 |
203.00 |
203.20 |
0.4K |
| 09:11 |
202.90 |
203.10 |
202.90 |
203.10 |
1.1K |
| 09:12 |
203.30 |
203.40 |
203.30 |
203.40 |
0.3K |
| 09:13 |
203.40 |
203.40 |
203.40 |
203.40 |
0.0K |
| 09:14 |
203.30 |
203.30 |
203.30 |
203.30 |
0.1K |
| 09:15 |
203.20 |
203.20 |
203.20 |
203.20 |
0.4K |
| 09:17 |
202.90 |
203.30 |
202.90 |
203.30 |
0.6K |
| 09:20 |
203.60 |
203.80 |
203.60 |
203.80 |
0.1K |
| 09:22 |
203.50 |
204.00 |
203.50 |
204.00 |
1.3K |
| 09:24 |
203.90 |
203.90 |
203.90 |
203.90 |
0.6K |
| 09:25 |
203.80 |
203.80 |
203.80 |
203.80 |
0.1K |
| 09:27 |
204.00 |
204.00 |
204.00 |
204.00 |
0.0K |
| 09:28 |
203.70 |
203.70 |
203.70 |
203.70 |
0.0K |
| 09:29 |
203.70 |
203.70 |
203.70 |
203.70 |
0.3K |
| 09:32 |
203.70 |
203.70 |
203.60 |
203.60 |
2.7K |
| 09:34 |
203.80 |
203.80 |
203.80 |
203.80 |
0.3K |
| 09:35 |
203.70 |
203.70 |
203.70 |
203.70 |
0.0K |
| 09:36 |
203.80 |
203.80 |
203.80 |
203.80 |
1.4K |
| 09:37 |
203.60 |
203.60 |
203.60 |
203.60 |
0.1K |
| 09:38 |
204.00 |
204.00 |
203.90 |
203.90 |
0.5K |
| 09:39 |
203.80 |
204.00 |
203.80 |
204.00 |
1.2K |
| 09:40 |
204.00 |
204.00 |
204.00 |
204.00 |
0.0K |
| 09:41 |
204.10 |
204.10 |
204.10 |
204.10 |
0.8K |
| 09:42 |
204.00 |
204.00 |
204.00 |
204.00 |
5.1K |
| 09:43 |
204.00 |
204.00 |
204.00 |
204.00 |
0.2K |
| 09:44 |
204.10 |
204.10 |
204.10 |
204.10 |
0.1K |
| 09:46 |
204.20 |
204.20 |
204.20 |
204.20 |
0.7K |
| 09:47 |
204.10 |
204.10 |
204.10 |
204.10 |
0.1K |
| 09:49 |
204.30 |
204.30 |
204.30 |
204.30 |
0.1K |
| 09:51 |
204.20 |
204.20 |
204.20 |
204.20 |
2.2K |
| 09:52 |
204.10 |
204.10 |
204.10 |
204.10 |
0.5K |
| 09:53 |
204.00 |
204.00 |
204.00 |
204.00 |
0.1K |
| 09:54 |
204.20 |
204.20 |
204.20 |
204.20 |
0.5K |
| 09:57 |
204.00 |
204.00 |
204.00 |
204.00 |
0.3K |
| 09:58 |
203.90 |
203.90 |
203.90 |
203.90 |
0.5K |
| 09:59 |
204.10 |
204.10 |
204.10 |
204.10 |
1.0K |
| 10:01 |
204.00 |
204.00 |
204.00 |
204.00 |
2.3K |
| 10:05 |
204.10 |
204.20 |
204.10 |
204.20 |
0.5K |
| 10:06 |
204.30 |
204.30 |
204.30 |
204.30 |
0.3K |
| 10:07 |
204.40 |
204.40 |
204.40 |
204.40 |
0.1K |
| 10:11 |
204.40 |
204.50 |
204.40 |
204.50 |
1.2K |
| 10:12 |
204.20 |
204.20 |
204.20 |
204.20 |
0.2K |
| 10:13 |
204.20 |
204.20 |
203.90 |
203.90 |
3.3K |
| 10:19 |
203.80 |
203.80 |
203.70 |
203.70 |
1.1K |
| 10:20 |
203.70 |
203.70 |
203.70 |
203.70 |
0.0K |
| 10:21 |
204.00 |
204.00 |
204.00 |
204.00 |
2.5K |
| 10:22 |
204.00 |
204.00 |
204.00 |
204.00 |
0.1K |
| 10:26 |
203.80 |
204.00 |
203.80 |
204.00 |
0.2K |
| 10:27 |
203.80 |
203.80 |
203.80 |
203.80 |
0.0K |
| 10:28 |
204.00 |
204.00 |
204.00 |
204.00 |
0.5K |
| 10:29 |
203.80 |
203.80 |
203.80 |
203.80 |
0.2K |
| 10:30 |
203.80 |
203.80 |
203.80 |
203.80 |
0.0K |
| 10:31 |
203.70 |
203.70 |
203.70 |
203.70 |
0.1K |
| 10:32 |
203.60 |
203.60 |
203.50 |
203.50 |
0.4K |
| 10:34 |
203.20 |
203.20 |
203.10 |
203.10 |
1.6K |
| 10:35 |
203.20 |
203.30 |
203.00 |
203.00 |
0.3K |
| 10:36 |
203.30 |
203.30 |
203.20 |
203.20 |
0.2K |
| 10:37 |
203.50 |
203.50 |
203.50 |
203.50 |
0.3K |
| 10:38 |
203.40 |
203.50 |
203.30 |
203.30 |
1.4K |
| 10:40 |
203.50 |
203.50 |
203.50 |
203.50 |
0.2K |
| 10:45 |
203.00 |
203.00 |
203.00 |
203.00 |
1.3K |
| 10:46 |
203.10 |
203.10 |
203.10 |
203.10 |
0.0K |
| 10:47 |
203.20 |
203.20 |
203.20 |
203.20 |
0.8K |
| 10:52 |
203.10 |
203.10 |
202.90 |
202.90 |
0.0K |
| 10:53 |
203.10 |
203.10 |
203.10 |
203.10 |
0.0K |
| 10:55 |
202.80 |
202.80 |
202.70 |
202.70 |
1.7K |
| 10:58 |
202.70 |
202.70 |
202.70 |
202.70 |
3.1K |
| 10:59 |
202.70 |
202.70 |
202.70 |
202.70 |
0.1K |
| 11:01 |
202.40 |
202.40 |
202.40 |
202.40 |
0.1K |
| 11:02 |
202.40 |
202.40 |
202.40 |
202.40 |
0.0K |
| 11:04 |
202.40 |
202.40 |
202.40 |
202.40 |
0.2K |
| 11:07 |
202.40 |
202.40 |
202.40 |
202.40 |
1.0K |
| 11:09 |
202.50 |
202.50 |
202.50 |
202.50 |
0.3K |
| 11:10 |
202.60 |
202.60 |
202.60 |
202.60 |
0.1K |
| 11:12 |
202.70 |
202.70 |
202.70 |
202.70 |
0.6K |
| 11:15 |
202.80 |
202.90 |
202.80 |
202.90 |
0.1K |
| 11:16 |
202.70 |
202.70 |
202.70 |
202.70 |
0.4K |
| 11:18 |
203.00 |
203.00 |
202.90 |
202.90 |
0.4K |
| 11:20 |
202.80 |
202.80 |
202.80 |
202.80 |
0.1K |
| 11:25 |
202.80 |
202.90 |
202.80 |
202.90 |
0.0K |
| 11:29 |
202.90 |
202.90 |
202.80 |
202.80 |
2.7K |
| 11:30 |
203.00 |
203.00 |
202.80 |
202.80 |
0.2K |
| 11:31 |
202.70 |
202.70 |
202.70 |
202.70 |
0.0K |
| 11:32 |
202.70 |
202.70 |
202.70 |
202.70 |
1.1K |
| 11:34 |
202.60 |
202.60 |
202.60 |
202.60 |
0.6K |
| 11:38 |
202.50 |
202.50 |
202.50 |
202.50 |
0.0K |
| 11:39 |
202.60 |
202.60 |
202.60 |
202.60 |
0.0K |
| 11:42 |
202.20 |
202.20 |
202.20 |
202.20 |
0.3K |
| 11:44 |
202.10 |
202.10 |
202.10 |
202.10 |
0.4K |
| 11:46 |
202.10 |
202.10 |
202.10 |
202.10 |
0.0K |
| 11:47 |
202.00 |
202.00 |
202.00 |
202.00 |
0.2K |
| 11:48 |
202.10 |
202.10 |
202.10 |
202.10 |
0.0K |
| 11:49 |
202.20 |
202.20 |
202.20 |
202.20 |
0.1K |
| 11:50 |
202.00 |
202.00 |
202.00 |
202.00 |
0.1K |
| 11:53 |
202.00 |
202.00 |
202.00 |
202.00 |
0.0K |
| 11:54 |
201.90 |
201.90 |
201.90 |
201.90 |
3.0K |
| 11:57 |
201.80 |
201.80 |
201.80 |
201.80 |
0.1K |
| 11:58 |
201.80 |
201.80 |
201.80 |
201.80 |
0.0K |
| 11:59 |
201.90 |
202.00 |
201.90 |
202.00 |
0.0K |
| 12:01 |
201.80 |
201.80 |
201.80 |
201.80 |
0.0K |
| 12:03 |
201.80 |
201.80 |
201.80 |
201.80 |
0.0K |
| 12:04 |
201.90 |
201.90 |
201.90 |
201.90 |
0.3K |
| 12:05 |
201.90 |
201.90 |
201.90 |
201.90 |
0.1K |
| 12:06 |
201.90 |
201.90 |
201.90 |
201.90 |
0.0K |
| 12:08 |
201.90 |
202.00 |
201.90 |
202.00 |
0.5K |
| 12:14 |
201.90 |
201.90 |
201.90 |
201.90 |
0.0K |
| 12:15 |
202.20 |
202.20 |
202.20 |
202.20 |
0.1K |
| 12:17 |
202.30 |
202.30 |
202.30 |
202.30 |
0.1K |
| 12:18 |
202.30 |
202.30 |
202.30 |
202.30 |
0.0K |
| 12:19 |
202.30 |
202.30 |
202.30 |
202.30 |
9.0K |
| 12:22 |
202.10 |
202.10 |
202.10 |
202.10 |
0.2K |
| 12:24 |
202.20 |
202.20 |
202.20 |
202.20 |
0.0K |
| 12:25 |
202.20 |
202.20 |
202.20 |
202.20 |
0.5K |
| 12:27 |
202.10 |
202.10 |
202.10 |
202.10 |
0.1K |
| 12:30 |
201.90 |
201.90 |
201.90 |
201.90 |
0.0K |
| 12:31 |
201.80 |
201.80 |
201.80 |
201.80 |
0.4K |
| 12:34 |
201.60 |
201.60 |
201.50 |
201.50 |
3.5K |
| 12:35 |
201.50 |
201.60 |
201.50 |
201.60 |
0.1K |
| 12:36 |
201.40 |
201.40 |
201.40 |
201.40 |
0.0K |
| 12:37 |
201.50 |
201.50 |
201.40 |
201.40 |
0.2K |
| 12:41 |
201.50 |
201.50 |
201.50 |
201.50 |
0.3K |
| 12:43 |
201.70 |
201.70 |
201.70 |
201.70 |
0.0K |
| 12:45 |
201.70 |
201.70 |
201.70 |
201.70 |
0.1K |
| 12:46 |
201.80 |
201.80 |
201.80 |
201.80 |
0.0K |
| 12:47 |
201.70 |
201.70 |
201.70 |
201.70 |
0.2K |
| 12:48 |
201.70 |
201.70 |
201.70 |
201.70 |
0.0K |
| 12:49 |
201.70 |
201.70 |
201.70 |
201.70 |
0.0K |
| 12:50 |
201.60 |
201.60 |
201.60 |
201.60 |
0.1K |
| 12:58 |
201.80 |
201.80 |
201.60 |
201.60 |
0.3K |
| 12:59 |
201.60 |
201.80 |
201.60 |
201.80 |
0.5K |
| 13:00 |
201.80 |
201.80 |
201.80 |
201.80 |
0.1K |
| 13:01 |
201.80 |
201.80 |
201.80 |
201.80 |
0.0K |
| 13:02 |
201.80 |
201.80 |
201.60 |
201.60 |
0.3K |
| 13:03 |
201.70 |
201.90 |
201.70 |
201.90 |
0.9K |
| 13:06 |
201.90 |
201.90 |
201.90 |
201.90 |
0.1K |
| 13:08 |
201.80 |
201.80 |
201.80 |
201.80 |
0.4K |
| 13:12 |
201.70 |
201.70 |
201.70 |
201.70 |
0.0K |
| 13:15 |
201.70 |
201.70 |
201.70 |
201.70 |
0.2K |
| 13:17 |
201.70 |
201.70 |
201.70 |
201.70 |
0.1K |
| 13:18 |
201.80 |
202.10 |
201.80 |
202.10 |
0.7K |
| 13:20 |
202.10 |
202.10 |
202.10 |
202.10 |
0.2K |
| 13:21 |
202.20 |
202.20 |
202.20 |
202.20 |
0.1K |
| 13:22 |
202.20 |
202.30 |
202.10 |
202.10 |
0.7K |
| 13:26 |
202.00 |
202.00 |
202.00 |
202.00 |
0.2K |
| 13:27 |
202.00 |
202.00 |
202.00 |
202.00 |
0.0K |
| 13:28 |
202.00 |
202.00 |
202.00 |
202.00 |
0.0K |
| 13:29 |
201.90 |
201.90 |
201.90 |
201.90 |
0.5K |
| 13:33 |
201.80 |
201.80 |
201.80 |
201.80 |
0.0K |
| 13:34 |
201.80 |
201.80 |
201.80 |
201.80 |
0.2K |
| 13:35 |
202.00 |
202.00 |
202.00 |
202.00 |
0.1K |
| 13:36 |
201.70 |
201.70 |
201.70 |
201.70 |
0.8K |
| 13:37 |
201.70 |
201.70 |
201.70 |
201.70 |
0.2K |
| 13:40 |
201.70 |
201.70 |
201.70 |
201.70 |
0.1K |
| 13:41 |
201.70 |
201.70 |
201.60 |
201.60 |
0.1K |
| 13:43 |
201.70 |
201.70 |
201.70 |
201.70 |
0.0K |
| 13:44 |
201.70 |
201.70 |
201.70 |
201.70 |
0.0K |
| 13:45 |
201.70 |
201.80 |
201.70 |
201.80 |
0.1K |
| 13:46 |
202.00 |
202.00 |
202.00 |
202.00 |
0.0K |
| 13:47 |
202.00 |
202.00 |
202.00 |
202.00 |
0.2K |
| 13:49 |
202.10 |
202.10 |
202.10 |
202.10 |
0.1K |
| 13:50 |
202.10 |
202.10 |
202.10 |
202.10 |
0.2K |
| 13:51 |
202.00 |
202.00 |
202.00 |
202.00 |
0.1K |
| 13:57 |
202.00 |
202.00 |
202.00 |
202.00 |
0.2K |
| 13:58 |
201.90 |
202.00 |
201.90 |
202.00 |
0.8K |
| 14:06 |
201.60 |
201.60 |
201.60 |
201.60 |
0.1K |
| 14:08 |
201.60 |
201.60 |
201.60 |
201.60 |
0.1K |
| 14:09 |
201.70 |
201.70 |
201.70 |
201.70 |
0.0K |
| 14:11 |
201.80 |
201.80 |
201.80 |
201.80 |
0.7K |
| 14:12 |
201.60 |
201.60 |
201.50 |
201.50 |
0.6K |
| 14:15 |
201.50 |
201.50 |
201.50 |
201.50 |
0.5K |
| 14:16 |
201.60 |
201.60 |
201.60 |
201.60 |
0.8K |
| 14:17 |
201.40 |
201.40 |
201.40 |
201.40 |
1.3K |
| 14:18 |
201.60 |
201.60 |
201.60 |
201.60 |
0.5K |
| 14:20 |
201.50 |
201.50 |
201.50 |
201.50 |
0.2K |
| 14:22 |
201.60 |
201.60 |
201.60 |
201.60 |
0.0K |
| 14:27 |
201.90 |
201.90 |
201.90 |
201.90 |
0.1K |
| 14:28 |
201.80 |
201.80 |
201.80 |
201.80 |
0.0K |
| 14:31 |
201.60 |
201.70 |
201.60 |
201.70 |
0.0K |
| 14:32 |
201.50 |
201.50 |
201.50 |
201.50 |
0.1K |
| 14:33 |
201.50 |
201.50 |
201.50 |
201.50 |
0.0K |
| 14:35 |
201.60 |
201.60 |
201.60 |
201.60 |
0.1K |
| 14:41 |
201.60 |
201.60 |
201.60 |
201.60 |
0.1K |
| 14:45 |
201.30 |
201.30 |
201.30 |
201.30 |
0.1K |
| 14:46 |
201.50 |
201.60 |
201.50 |
201.60 |
0.4K |
| 14:47 |
201.50 |
201.50 |
201.50 |
201.50 |
0.2K |
| 14:50 |
201.70 |
201.70 |
201.70 |
201.70 |
0.5K |
| 14:52 |
201.60 |
201.60 |
201.60 |
201.60 |
0.1K |
| 14:55 |
201.50 |
201.60 |
201.50 |
201.60 |
0.0K |
| 14:56 |
201.50 |
201.50 |
201.50 |
201.50 |
0.3K |
| 14:57 |
201.40 |
201.50 |
201.40 |
201.50 |
0.5K |
| 14:59 |
201.20 |
201.20 |
201.20 |
201.20 |
0.1K |
| 15:00 |
201.40 |
201.40 |
201.40 |
201.40 |
0.3K |
| 15:02 |
201.40 |
201.40 |
201.40 |
201.40 |
0.0K |
| 15:03 |
201.30 |
201.30 |
201.30 |
201.30 |
0.0K |
| 15:06 |
201.30 |
201.30 |
201.30 |
201.30 |
0.1K |
| 15:08 |
201.30 |
201.30 |
201.30 |
201.30 |
1.2K |
| 15:11 |
201.20 |
201.20 |
201.20 |
201.20 |
0.1K |
| 15:12 |
201.20 |
201.30 |
201.20 |
201.30 |
0.3K |
| 15:16 |
201.20 |
201.20 |
201.20 |
201.20 |
5.3K |
| 15:20 |
201.10 |
201.10 |
201.10 |
201.10 |
0.0K |
| 15:21 |
201.10 |
201.10 |
201.10 |
201.10 |
0.2K |
| 15:25 |
201.00 |
201.00 |
201.00 |
201.00 |
0.0K |
| 15:27 |
200.90 |
200.90 |
200.90 |
200.90 |
0.2K |
| 15:28 |
200.90 |
200.90 |
200.90 |
200.90 |
0.3K |
| 15:30 |
200.90 |
200.90 |
200.90 |
200.90 |
0.1K |
| 15:31 |
201.00 |
201.00 |
201.00 |
201.00 |
0.0K |
| 15:32 |
201.00 |
201.00 |
200.90 |
200.90 |
0.2K |
| 15:33 |
201.10 |
201.10 |
201.10 |
201.10 |
0.0K |
| 15:34 |
200.90 |
200.90 |
200.90 |
200.90 |
0.3K |
| 15:35 |
200.90 |
200.90 |
200.90 |
200.90 |
0.1K |
| 15:38 |
200.90 |
200.90 |
200.90 |
200.90 |
0.0K |
| 15:39 |
200.90 |
200.90 |
200.90 |
200.90 |
0.0K |
| 15:40 |
200.90 |
200.90 |
200.90 |
200.90 |
0.3K |
| 15:42 |
200.80 |
200.80 |
200.80 |
200.80 |
0.1K |
| 15:44 |
200.90 |
200.90 |
200.90 |
200.90 |
0.6K |
| 15:45 |
200.70 |
200.70 |
200.70 |
200.70 |
0.3K |
| 15:46 |
200.60 |
200.60 |
200.60 |
200.60 |
0.1K |
| 15:47 |
200.70 |
200.70 |
200.70 |
200.70 |
0.1K |
| 15:48 |
200.80 |
200.80 |
200.70 |
200.70 |
0.4K |
| 15:49 |
200.80 |
200.80 |
200.80 |
200.80 |
0.3K |
| 15:51 |
200.80 |
200.80 |
200.80 |
200.80 |
0.1K |
| 15:53 |
200.80 |
200.80 |
200.80 |
200.80 |
0.0K |
| 15:55 |
200.60 |
200.80 |
200.60 |
200.80 |
1.8K |
| 15:56 |
200.70 |
200.70 |
200.70 |
200.70 |
0.2K |
| 15:57 |
200.80 |
200.90 |
200.80 |
200.90 |
1.3K |
| 15:59 |
200.90 |
200.90 |
200.00 |
200.00 |
7.3K |
| 16:00 |
200.10 |
200.40 |
200.10 |
200.30 |
5.0K |
| 16:01 |
200.40 |
200.40 |
200.40 |
200.40 |
0.0K |
| 16:02 |
200.50 |
200.70 |
200.50 |
200.70 |
0.8K |
| 16:03 |
200.80 |
200.80 |
200.80 |
200.80 |
0.2K |
| 16:04 |
200.60 |
200.60 |
200.60 |
200.60 |
0.2K |
| 16:05 |
200.70 |
200.70 |
200.70 |
200.70 |
0.7K |
| 16:06 |
200.80 |
200.80 |
200.80 |
200.80 |
0.0K |
| 16:07 |
200.90 |
201.00 |
200.90 |
201.00 |
2.0K |
| 16:08 |
201.10 |
201.10 |
201.00 |
201.10 |
100.5K |
| 16:09 |
201.00 |
201.10 |
201.00 |
201.10 |
0.4K |
| 16:12 |
201.10 |
201.10 |
201.10 |
201.10 |
0.3K |
| 16:13 |
201.20 |
201.20 |
201.20 |
201.20 |
0.0K |
| 16:15 |
201.30 |
201.30 |
201.30 |
201.30 |
0.0K |
| 16:18 |
201.40 |
201.40 |
201.30 |
201.30 |
0.1K |
| 16:19 |
201.20 |
201.20 |
201.20 |
201.20 |
0.3K |
| 16:22 |
201.40 |
201.40 |
201.40 |
201.40 |
0.1K |
| 16:23 |
201.60 |
201.60 |
201.40 |
201.40 |
0.2K |
| 16:25 |
201.40 |
201.40 |
201.40 |
201.40 |
0.1K |
| 16:27 |
201.40 |
201.40 |
201.40 |
201.40 |
0.1K |
| 16:29 |
201.40 |
201.40 |
201.40 |
201.40 |
0.1K |
| 16:30 |
201.40 |
201.40 |
201.40 |
201.40 |
0.4K |
| 16:32 |
201.40 |
201.40 |
201.40 |
201.40 |
0.0K |
| 16:34 |
201.20 |
201.40 |
201.20 |
201.40 |
0.7K |
| 16:35 |
201.20 |
201.20 |
201.20 |
201.20 |
0.5K |
| 16:38 |
201.20 |
201.20 |
201.20 |
201.20 |
0.9K |
| 16:39 |
201.30 |
201.40 |
201.30 |
201.40 |
1.3K |
| 16:41 |
201.40 |
201.40 |
201.40 |
201.40 |
0.5K |
| 16:44 |
201.70 |
201.70 |
201.70 |
201.70 |
0.1K |
| 16:50 |
201.40 |
201.50 |
201.40 |
201.50 |
2.6K |
| 16:51 |
201.70 |
201.70 |
201.70 |
201.70 |
0.5K |
| 16:52 |
201.70 |
201.70 |
201.70 |
201.70 |
0.1K |
| 16:53 |
201.70 |
201.70 |
201.70 |
201.70 |
0.1K |
| 16:54 |
201.80 |
201.80 |
201.80 |
201.80 |
0.2K |
| 16:55 |
201.70 |
201.70 |
201.60 |
201.60 |
0.2K |
| 16:56 |
201.60 |
201.60 |
201.60 |
201.60 |
0.0K |
| 16:57 |
201.70 |
201.80 |
201.70 |
201.80 |
0.4K |
| 16:58 |
201.90 |
201.90 |
201.90 |
201.90 |
0.9K |
| 16:59 |
201.80 |
201.80 |
201.80 |
201.80 |
0.0K |
| 17:00 |
202.10 |
202.10 |
202.10 |
202.10 |
0.0K |
| 17:02 |
201.90 |
202.00 |
201.90 |
202.00 |
0.7K |
| 17:05 |
202.20 |
202.20 |
202.20 |
202.20 |
0.0K |
| 17:06 |
202.10 |
202.10 |
202.00 |
202.10 |
0.2K |
| 17:07 |
202.20 |
202.20 |
202.20 |
202.20 |
0.0K |
| 17:08 |
202.20 |
202.20 |
202.20 |
202.20 |
0.2K |
| 17:10 |
202.20 |
202.20 |
202.20 |
202.20 |
0.1K |
| 17:11 |
202.20 |
202.20 |
202.20 |
202.20 |
0.3K |
| 17:12 |
202.10 |
202.10 |
202.10 |
202.10 |
0.1K |
| 17:13 |
202.20 |
202.30 |
202.20 |
202.30 |
0.3K |
| 17:14 |
202.10 |
202.10 |
202.10 |
202.10 |
0.1K |
| 17:15 |
202.10 |
202.10 |
202.00 |
202.00 |
1.2K |
| 17:16 |
202.00 |
202.00 |
202.00 |
202.00 |
0.0K |
| 17:17 |
202.10 |
202.10 |
202.10 |
202.10 |
0.4K |
| 17:19 |
202.20 |
202.20 |
202.20 |
202.20 |
0.5K |
| 17:21 |
202.10 |
202.10 |
202.10 |
202.10 |
0.4K |
| 17:23 |
202.20 |
202.20 |
202.20 |
202.20 |
0.5K |
| 17:24 |
202.20 |
202.30 |
202.20 |
202.30 |
0.5K |
| 17:30 |
202.50 |
202.50 |
202.50 |
202.50 |
261.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-10-03 |
207.60 |
212.80 |
207.60 |
211.30 |
0.3M |
| 2025-10-02 |
207.90 |
212.10 |
206.70 |
207.50 |
0.3M |
| 2025-10-01 |
201.80 |
206.00 |
201.50 |
206.00 |
0.8M |
| 2025-09-30 |
202.10 |
202.60 |
200.40 |
202.50 |
0.4M |
| 2025-09-29 |
203.10 |
204.50 |
200.00 |
202.50 |
0.5M |
| 2025-09-26 |
200.00 |
202.10 |
197.00 |
201.50 |
0.4M |
| 2025-09-25 |
209.00 |
209.00 |
198.00 |
199.50 |
1.5M |
| 2025-09-24 |
213.80 |
213.80 |
208.80 |
209.70 |
0.6M |
| 2025-09-23 |
213.00 |
214.40 |
211.50 |
214.40 |
0.3M |
| 2025-09-22 |
211.00 |
214.40 |
210.60 |
213.20 |
0.5M |
| 2025-09-19 |
211.00 |
212.70 |
209.70 |
210.80 |
0.5M |
| 2025-09-18 |
211.10 |
212.90 |
209.80 |
211.00 |
0.3M |
| 2025-09-17 |
211.30 |
212.30 |
209.50 |
211.00 |
0.3M |
| 2025-09-16 |
212.10 |
213.70 |
210.20 |
211.30 |
0.3M |
| 2025-09-15 |
212.00 |
214.90 |
211.80 |
211.90 |
0.2M |
| 2025-09-12 |
212.90 |
214.90 |
211.70 |
211.80 |
0.3M |
| 2025-09-11 |
211.60 |
213.80 |
210.50 |
212.50 |
0.3M |
| 2025-09-10 |
212.40 |
215.00 |
210.70 |
210.70 |
0.4M |
| 2025-09-09 |
212.60 |
214.60 |
209.90 |
212.30 |
0.4M |
| 2025-09-08 |
209.80 |
212.60 |
208.80 |
212.60 |
0.3M |
| 2025-09-05 |
209.60 |
211.50 |
209.00 |
209.80 |
0.4M |
| 2025-09-04 |
204.60 |
209.00 |
204.60 |
209.00 |
0.3M |
| 2025-09-03 |
205.80 |
207.70 |
203.60 |
204.70 |
0.5M |
| 2025-09-02 |
209.60 |
209.80 |
204.20 |
204.40 |
0.5M |
| 2025-09-01 |
208.20 |
210.00 |
207.60 |
209.60 |
0.3M |
| 2025-08-29 |
205.60 |
209.30 |
204.30 |
207.20 |
0.4M |
| 2025-08-28 |
207.00 |
211.50 |
206.20 |
206.20 |
0.9M |
| 2025-08-27 |
209.40 |
210.70 |
206.50 |
206.50 |
0.5M |
| 2025-08-26 |
207.20 |
211.80 |
206.00 |
209.70 |
1.2M |
| 2025-08-25 |
207.50 |
208.50 |
206.70 |
207.70 |
0.4M |
| 2025-08-22 |
204.70 |
208.50 |
204.50 |
208.40 |
0.3M |
| 2025-08-21 |
207.20 |
207.70 |
204.10 |
205.00 |
0.3M |
| 2025-08-20 |
205.70 |
207.40 |
204.30 |
207.20 |
0.3M |
| 2025-08-19 |
206.20 |
207.50 |
204.30 |
206.20 |
0.4M |
| 2025-08-18 |
205.20 |
206.30 |
203.60 |
204.60 |
0.3M |
| 2025-08-15 |
201.80 |
206.10 |
201.80 |
205.10 |
0.4M |
| 2025-08-14 |
201.00 |
202.00 |
200.20 |
201.80 |
0.4M |
| 2025-08-13 |
198.40 |
201.80 |
198.40 |
201.80 |
0.4M |
| 2025-08-12 |
199.50 |
201.30 |
198.10 |
199.75 |
0.6M |
| 2025-08-11 |
199.00 |
200.00 |
197.98 |
198.65 |
0.4M |
| 2025-08-08 |
194.65 |
197.85 |
194.65 |
197.75 |
0.3M |
| 2025-08-07 |
190.75 |
195.70 |
190.75 |
194.85 |
0.4M |
| 2025-08-06 |
193.25 |
193.75 |
190.40 |
191.45 |
0.5M |
| 2025-08-05 |
192.20 |
193.35 |
190.50 |
192.40 |
0.3M |
| 2025-08-04 |
190.65 |
192.60 |
190.10 |
190.45 |
0.7M |
| 2025-08-01 |
191.00 |
191.65 |
188.50 |
189.50 |
0.4M |
| 2025-07-31 |
196.15 |
196.50 |
193.10 |
193.10 |
0.4M |
| 2025-07-30 |
196.00 |
197.45 |
195.20 |
195.85 |
0.4M |
| 2025-07-29 |
196.65 |
196.65 |
196.65 |
196.65 |
0.3M |
| 2025-07-28 |
204.00 |
205.50 |
196.70 |
197.80 |
0.5M |
| 2025-07-25 |
200.40 |
201.60 |
198.05 |
201.60 |
0.5M |
| 2025-07-24 |
197.00 |
202.50 |
196.60 |
200.30 |
0.9M |
| 2025-07-23 |
190.05 |
196.35 |
189.80 |
193.80 |
0.9M |
| 2025-07-22 |
189.80 |
190.40 |
186.60 |
188.80 |
0.8M |
| 2025-07-21 |
200.40 |
200.40 |
188.15 |
189.15 |
2.1M |
| 2025-07-18 |
199.30 |
205.10 |
196.85 |
200.80 |
1.8M |
| 2025-07-17 |
188.00 |
189.60 |
187.70 |
189.40 |
0.5M |
| 2025-07-16 |
187.40 |
189.90 |
186.10 |
186.65 |
0.3M |
| 2025-07-15 |
189.00 |
190.20 |
187.65 |
188.15 |
0.3M |
| 2025-07-14 |
186.50 |
188.35 |
185.50 |
188.35 |
0.4M |
| 2025-07-11 |
192.00 |
192.00 |
187.05 |
187.30 |
0.5M |
| 2025-07-10 |
193.05 |
195.05 |
191.70 |
193.00 |
0.5M |
| 2025-07-09 |
193.10 |
196.60 |
192.40 |
192.40 |
0.4M |
| 2025-07-08 |
190.00 |
193.50 |
188.15 |
193.20 |
0.7M |
| 2025-07-07 |
191.85 |
191.85 |
188.35 |
190.00 |
0.3M |
| 2025-07-04 |
193.00 |
194.25 |
191.30 |
192.70 |
0.3M |
| 2025-07-03 |
195.00 |
196.90 |
193.95 |
193.95 |
0.4M |
| 2025-07-02 |
189.85 |
195.60 |
188.30 |
194.65 |
1.0M |
| 2025-07-01 |
189.95 |
189.95 |
186.30 |
189.35 |
0.5M |
| 2025-06-30 |
188.10 |
189.70 |
186.95 |
189.70 |
1.8M |
| 2025-06-27 |
186.90 |
188.10 |
185.50 |
188.10 |
0.5M |
| 2025-06-26 |
185.75 |
186.50 |
183.10 |
184.35 |
0.4M |
| 2025-06-25 |
187.85 |
187.85 |
185.10 |
185.70 |
0.5M |
| 2025-06-24 |
187.00 |
189.20 |
185.70 |
186.00 |
0.8M |
| 2025-06-23 |
181.05 |
182.65 |
178.45 |
182.60 |
0.8M |
| 2025-06-19 |
182.35 |
183.85 |
181.50 |
182.75 |
0.5M |
| 2025-06-18 |
183.35 |
184.35 |
181.75 |
184.10 |
0.5M |
| 2025-06-17 |
186.85 |
187.85 |
183.90 |
183.90 |
0.5M |
| 2025-06-16 |
184.50 |
189.85 |
182.65 |
188.00 |
0.7M |
| 2025-06-13 |
183.90 |
186.10 |
183.90 |
184.70 |
0.9M |
| 2025-06-12 |
189.35 |
190.60 |
187.70 |
187.75 |
0.7M |
| 2025-06-11 |
190.75 |
192.00 |
189.65 |
191.05 |
0.5M |
| 2025-06-10 |
190.00 |
190.95 |
189.55 |
190.75 |
0.5M |
| 2025-06-09 |
189.50 |
191.00 |
188.45 |
189.80 |
0.4M |
| 2025-06-05 |
186.00 |
190.00 |
186.00 |
189.65 |
0.7M |
| 2025-06-04 |
184.05 |
186.20 |
183.35 |
185.95 |
0.5M |
| 2025-06-03 |
182.80 |
184.40 |
181.00 |
183.10 |
0.6M |
| 2025-06-02 |
183.95 |
184.65 |
180.70 |
182.05 |
0.9M |
| 2025-05-30 |
185.60 |
186.50 |
184.35 |
185.00 |
0.6M |
| 2025-05-28 |
186.65 |
186.85 |
185.05 |
186.30 |
0.3M |
| 2025-05-27 |
187.90 |
187.95 |
185.90 |
187.05 |
0.4M |
| 2025-05-26 |
186.00 |
187.95 |
185.30 |
186.75 |
0.3M |
| 2025-05-23 |
188.90 |
191.60 |
179.45 |
183.05 |
1.5M |
| 2025-05-22 |
192.30 |
192.40 |
188.10 |
188.25 |
0.7M |
| 2025-05-21 |
194.85 |
194.85 |
192.00 |
192.65 |
0.5M |
| 2025-05-20 |
194.60 |
195.90 |
192.90 |
195.25 |
0.5M |
| 2025-05-19 |
193.85 |
194.10 |
191.60 |
193.80 |
0.6M |
| 2025-05-16 |
192.45 |
194.55 |
191.75 |
194.00 |
0.7M |
| 2025-05-15 |
190.65 |
192.80 |
189.40 |
192.45 |
0.6M |
| 2025-05-14 |
193.20 |
195.75 |
191.40 |
191.90 |
0.8M |
| 2025-05-13 |
193.75 |
196.35 |
192.90 |
193.85 |
1.0M |
| 2025-05-12 |
187.05 |
194.50 |
187.05 |
194.50 |
1.1M |
| 2025-05-09 |
186.95 |
187.15 |
185.40 |
186.15 |
0.8M |
| 2025-05-08 |
182.50 |
185.75 |
181.65 |
185.75 |
0.7M |
| 2025-05-07 |
183.75 |
184.20 |
181.10 |
181.65 |
0.8M |
| 2025-05-06 |
186.70 |
186.75 |
182.70 |
184.20 |
1.0M |
| 2025-05-05 |
189.05 |
189.05 |
185.40 |
186.75 |
0.7M |
| 2025-05-02 |
187.00 |
188.50 |
186.30 |
187.60 |
0.8M |
| 2025-04-30 |
185.40 |
187.70 |
184.80 |
186.20 |
0.7M |
| 2025-04-29 |
185.30 |
186.95 |
184.00 |
185.05 |
1.0M |
| 2025-04-28 |
184.85 |
186.80 |
184.60 |
184.60 |
0.6M |
| 2025-04-25 |
183.65 |
186.35 |
183.65 |
184.45 |
1.1M |
| 2025-04-24 |
182.65 |
184.20 |
181.10 |
182.45 |
1.1M |
| 2025-04-23 |
181.45 |
185.40 |
178.85 |
183.00 |
2.1M |
| 2025-04-22 |
194.00 |
198.00 |
179.70 |
183.50 |
4.3M |
| 2025-04-17 |
194.85 |
195.30 |
193.50 |
194.15 |
0.6M |
| 2025-04-16 |
196.30 |
196.30 |
193.55 |
195.90 |
0.8M |
| 2025-04-15 |
194.85 |
197.95 |
194.85 |
197.35 |
0.8M |
| 2025-04-14 |
193.80 |
195.50 |
192.45 |
195.10 |
0.6M |
| 2025-04-11 |
190.20 |
190.20 |
184.65 |
189.65 |
0.9M |
| 2025-04-10 |
195.50 |
198.05 |
188.05 |
188.90 |
1.5M |
| 2025-04-09 |
180.05 |
182.90 |
177.25 |
178.80 |
1.7M |
| 2025-04-08 |
184.95 |
190.75 |
184.50 |
188.20 |
1.2M |
| 2025-04-07 |
180.90 |
192.65 |
179.55 |
181.75 |
2.4M |
| 2025-04-04 |
204.40 |
207.00 |
191.70 |
194.50 |
2.0M |
| 2025-04-03 |
213.00 |
216.50 |
203.70 |
205.40 |
2.2M |
| 2025-04-02 |
219.80 |
219.80 |
208.50 |
217.40 |
2.2M |
| 2025-04-01 |
216.80 |
222.60 |
215.30 |
222.60 |
1.4M |
| 2025-03-31 |
219.20 |
219.30 |
213.50 |
215.80 |
1.3M |
| 2025-03-28 |
220.00 |
224.00 |
220.00 |
221.40 |
0.6M |
| 2025-03-27 |
220.10 |
221.30 |
218.30 |
220.40 |
0.7M |
| 2025-03-26 |
225.80 |
225.80 |
221.00 |
221.20 |
0.7M |
| 2025-03-25 |
222.90 |
226.30 |
222.00 |
224.20 |
0.7M |
| 2025-03-24 |
222.10 |
224.30 |
220.70 |
223.00 |
0.9M |
| 2025-03-21 |
221.30 |
221.30 |
219.10 |
220.80 |
0.9M |
| 2025-03-20 |
223.20 |
224.80 |
221.10 |
222.40 |
0.6M |
| 2025-03-19 |
222.60 |
224.40 |
221.60 |
224.40 |
0.8M |
| 2025-03-18 |
224.20 |
224.40 |
221.20 |
222.60 |
0.6M |
| 2025-03-17 |
223.60 |
225.50 |
222.40 |
223.20 |
1.0M |
| 2025-03-14 |
220.00 |
225.00 |
220.00 |
223.60 |
1.3M |
| 2025-03-13 |
212.10 |
219.30 |
211.00 |
217.30 |
1.1M |
| 2025-03-12 |
214.00 |
214.70 |
210.40 |
212.90 |
0.7M |
| 2025-03-11 |
215.10 |
219.30 |
212.80 |
212.80 |
0.9M |
| 2025-03-10 |
217.70 |
218.30 |
214.90 |
214.90 |
0.8M |
| 2025-03-07 |
218.90 |
218.90 |
213.60 |
216.30 |
0.8M |
| 2025-03-06 |
219.00 |
219.50 |
216.10 |
219.20 |
1.0M |
| 2025-03-05 |
212.10 |
219.20 |
212.10 |
219.00 |
1.5M |
| 2025-03-04 |
210.80 |
210.80 |
207.30 |
208.60 |
1.2M |
| 2025-03-03 |
213.00 |
214.70 |
211.50 |
212.50 |
1.1M |
| 2025-02-28 |
211.50 |
213.00 |
208.00 |
213.00 |
13.2M |
| 2025-02-27 |
215.20 |
215.20 |
212.70 |
213.70 |
1.3M |
| 2025-02-26 |
217.70 |
220.10 |
214.10 |
216.40 |
1.3M |
| 2025-02-25 |
221.90 |
222.30 |
218.70 |
218.70 |
1.6M |
| 2025-02-24 |
220.30 |
222.90 |
219.30 |
221.90 |
1.2M |
| 2025-02-21 |
215.90 |
223.30 |
215.60 |
219.80 |
2.8M |
| 2025-02-20 |
210.40 |
216.60 |
209.40 |
216.20 |
1.2M |
| 2025-02-19 |
212.10 |
213.10 |
209.50 |
210.70 |
0.9M |
| 2025-02-18 |
212.30 |
212.30 |
209.50 |
212.10 |
0.8M |
| 2025-02-17 |
211.40 |
212.90 |
210.70 |
212.30 |
1.2M |
| 2025-02-14 |
210.60 |
212.40 |
208.80 |
212.30 |
1.3M |
| 2025-02-13 |
209.90 |
210.80 |
208.00 |
210.30 |
1.0M |
| 2025-02-12 |
212.60 |
212.80 |
207.80 |
209.60 |
1.5M |
| 2025-02-11 |
211.20 |
214.10 |
210.90 |
212.50 |
1.0M |
| 2025-02-10 |
212.20 |
213.10 |
210.20 |
211.60 |
0.6M |
| 2025-02-07 |
212.10 |
214.00 |
211.40 |
212.20 |
0.6M |
| 2025-02-06 |
216.00 |
216.80 |
211.90 |
213.30 |
0.8M |
| 2025-02-05 |
213.80 |
215.20 |
212.50 |
215.20 |
0.8M |
| 2025-02-04 |
213.90 |
214.80 |
211.70 |
214.50 |
0.8M |
| 2025-02-03 |
214.20 |
216.90 |
213.10 |
214.50 |
0.8M |
| 2025-01-31 |
218.70 |
219.30 |
215.80 |
218.10 |
0.9M |
| 2025-01-30 |
220.90 |
221.60 |
217.50 |
219.00 |
0.9M |
| 2025-01-29 |
224.90 |
226.10 |
218.10 |
220.80 |
1.7M |
| 2025-01-28 |
221.20 |
226.30 |
216.60 |
224.20 |
3.9M |
| 2025-01-27 |
197.00 |
202.00 |
196.75 |
201.80 |
0.9M |
| 2025-01-24 |
200.30 |
202.20 |
196.65 |
198.00 |
0.9M |
| 2025-01-23 |
198.15 |
199.70 |
197.85 |
198.90 |
0.7M |
| 2025-01-22 |
197.70 |
201.00 |
197.70 |
198.60 |
0.9M |
| 2025-01-21 |
195.10 |
197.70 |
194.75 |
197.70 |
0.8M |
| 2025-01-20 |
195.30 |
197.75 |
193.25 |
195.10 |
1.0M |
| 2025-01-17 |
191.40 |
193.65 |
190.20 |
192.70 |
1.0M |
| 2025-01-16 |
188.80 |
191.15 |
188.45 |
190.80 |
0.5M |
| 2025-01-15 |
187.35 |
190.20 |
182.70 |
187.85 |
1.2M |
| 2025-01-14 |
188.55 |
190.10 |
186.35 |
186.70 |
1.0M |
| 2025-01-13 |
188.05 |
189.40 |
186.65 |
187.05 |
0.6M |
| 2025-01-10 |
186.20 |
191.60 |
185.85 |
188.60 |
0.8M |
| 2025-01-09 |
184.60 |
186.85 |
184.40 |
185.65 |
0.4M |
| 2025-01-08 |
184.00 |
186.05 |
183.50 |
185.30 |
0.6M |
| 2025-01-07 |
183.15 |
186.20 |
182.00 |
184.35 |
0.8M |
| 2025-01-03 |
183.20 |
183.40 |
181.15 |
181.55 |
0.6M |
| 2025-01-02 |
182.55 |
183.75 |
180.95 |
183.65 |
0.6M |