168.36
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 175.01 | 179.90 | 174.00 | 178.91 | 403.1K |
| 09:35 | 178.15 | 179.50 | 176.00 | 176.13 | 388.6K |
| 09:40 | 176.13 | 176.87 | 174.66 | 175.65 | 230.9K |
| 09:45 | 175.66 | 175.66 | 172.53 | 173.90 | 258.0K |
| 09:50 | 173.38 | 173.80 | 172.53 | 172.53 | 209.9K |
| 09:55 | 172.50 | 173.42 | 172.28 | 173.20 | 122.4K |
| 10:00 | 173.20 | 173.50 | 172.00 | 172.07 | 130.5K |
| 10:05 | 172.05 | 172.73 | 172.00 | 172.53 | 111.2K |
| 10:10 | 172.40 | 172.53 | 170.10 | 170.98 | 207.6K |
| 10:15 | 170.60 | 171.21 | 169.50 | 169.50 | 213.9K |
| 10:20 | 169.49 | 170.50 | 169.49 | 170.24 | 130.8K |
| 10:25 | 170.24 | 171.44 | 170.24 | 171.23 | 49.4K |
| 10:30 | 171.23 | 171.99 | 171.23 | 171.68 | 50.2K |
| 10:35 | 171.67 | 171.67 | 170.70 | 170.86 | 31.3K |
| 10:40 | 171.20 | 172.00 | 171.00 | 171.98 | 51.5K |
| 10:45 | 171.96 | 172.39 | 171.80 | 172.02 | 28.7K |
| 10:50 | 172.04 | 172.81 | 171.50 | 171.51 | 51.5K |
| 10:55 | 171.57 | 172.94 | 171.57 | 172.89 | 23.6K |
| 11:00 | 172.78 | 174.68 | 172.06 | 173.62 | 133.1K |
| 11:05 | 173.51 | 173.62 | 172.33 | 172.35 | 18.6K |
| 11:10 | 172.35 | 172.48 | 171.63 | 171.83 | 29.2K |
| 11:15 | 171.82 | 172.09 | 171.10 | 171.22 | 26.5K |
| 11:20 | 171.21 | 171.45 | 171.10 | 171.13 | 17.0K |
| 11:25 | 171.11 | 171.63 | 171.00 | 171.00 | 36.9K |
| 13:00 | 171.19 | 171.19 | 170.22 | 170.61 | 28.6K |
| 13:05 | 170.50 | 170.70 | 170.29 | 170.32 | 22.4K |
| 13:10 | 170.23 | 170.49 | 170.00 | 170.46 | 61.7K |
| 13:15 | 170.22 | 170.58 | 169.90 | 170.37 | 58.6K |
| 13:20 | 170.37 | 170.55 | 170.23 | 170.55 | 52.7K |
| 13:25 | 170.30 | 171.45 | 170.00 | 171.43 | 86.9K |
| 13:30 | 171.46 | 171.46 | 170.41 | 170.87 | 43.9K |
| 13:35 | 170.51 | 170.83 | 170.00 | 170.16 | 41.2K |
| 13:40 | 170.16 | 170.74 | 170.00 | 170.65 | 37.4K |
| 13:45 | 170.66 | 171.40 | 170.22 | 171.21 | 42.1K |
| 13:50 | 171.21 | 171.50 | 170.26 | 170.44 | 36.5K |
| 13:55 | 170.44 | 170.46 | 169.77 | 169.82 | 49.4K |
| 14:00 | 169.82 | 170.15 | 169.81 | 169.86 | 35.9K |
| 14:05 | 169.80 | 169.86 | 169.65 | 169.69 | 52.0K |
| 14:10 | 169.61 | 169.61 | 168.00 | 168.00 | 124.2K |
| 14:15 | 168.00 | 168.67 | 168.00 | 168.12 | 87.1K |
| 14:20 | 168.17 | 168.55 | 168.10 | 168.14 | 47.2K |
| 14:25 | 168.14 | 168.18 | 168.00 | 168.11 | 89.6K |
| 14:30 | 168.11 | 168.63 | 168.00 | 168.01 | 47.5K |
| 14:35 | 168.00 | 168.67 | 167.81 | 168.35 | 76.3K |
| 14:40 | 168.35 | 168.59 | 167.86 | 168.48 | 54.1K |
| 14:45 | 168.48 | 169.14 | 168.13 | 168.16 | 49.8K |
| 14:50 | 168.27 | 169.06 | 168.26 | 169.05 | 103.2K |
| 14:55 | 169.01 | 169.28 | 169.00 | 169.01 | 39.5K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 175.01 | 179.90 | 167.81 | 168.36 | 4.4M |
| 2025-09-25 | 183.60 | 185.48 | 176.43 | 176.47 | 5.0M |
| 2025-09-24 | 173.63 | 192.12 | 169.00 | 185.71 | 7.6M |
| 2025-09-23 | 177.66 | 177.66 | 166.81 | 174.50 | 5.2M |
| 2025-09-22 | 185.25 | 187.00 | 175.28 | 177.36 | 5.9M |
| 2025-09-19 | 180.01 | 198.00 | 180.01 | 187.62 | 9.1M |
| 2025-09-18 | 177.95 | 185.70 | 172.03 | 178.80 | 7.7M |
| 2025-09-17 | 171.52 | 183.40 | 169.02 | 178.05 | 7.8M |
| 2025-09-16 | 161.00 | 162.00 | 157.50 | 159.68 | 2.7M |
| 2025-09-15 | 163.01 | 165.90 | 159.84 | 163.08 | 2.6M |
| 2025-09-12 | 159.00 | 162.85 | 157.28 | 161.31 | 2.6M |
| 2025-09-11 | 161.00 | 163.96 | 158.00 | 160.11 | 3.5M |
| 2025-09-10 | 151.91 | 162.98 | 151.91 | 160.39 | 4.8M |
| 2025-09-09 | 151.99 | 154.95 | 150.00 | 152.71 | 2.6M |
| 2025-09-08 | 148.40 | 154.64 | 146.00 | 152.15 | 3.4M |
| 2025-09-05 | 143.35 | 149.49 | 140.12 | 148.30 | 3.1M |
| 2025-09-04 | 154.13 | 155.37 | 138.89 | 144.50 | 4.5M |
| 2025-09-03 | 154.11 | 161.90 | 153.86 | 155.40 | 3.6M |
| 2025-09-02 | 175.18 | 176.00 | 152.30 | 155.97 | 5.2M |
| 2025-09-01 | 176.01 | 178.96 | 171.98 | 174.58 | 2.3M |
| 2025-08-29 | 189.00 | 189.93 | 173.71 | 176.65 | 3.4M |
| 2025-08-28 | 176.00 | 187.56 | 174.10 | 186.10 | 4.2M |
| 2025-08-27 | 178.80 | 185.81 | 176.42 | 176.90 | 3.0M |
| 2025-08-26 | 184.00 | 185.99 | 178.00 | 179.36 | 3.3M |
| 2025-08-25 | 194.73 | 196.00 | 184.00 | 186.72 | 4.0M |
| 2025-08-22 | 173.35 | 199.00 | 170.31 | 190.20 | 5.2M |
| 2025-08-21 | 178.56 | 185.56 | 171.87 | 173.35 | 3.4M |
| 2025-08-20 | 165.01 | 183.07 | 162.01 | 178.42 | 3.5M |
| 2025-08-19 | 174.00 | 177.26 | 165.00 | 166.22 | 3.4M |
| 2025-08-18 | 161.99 | 175.98 | 161.18 | 174.28 | 3.7M |
| 2025-08-15 | 157.36 | 163.00 | 155.58 | 162.51 | 2.7M |
| 2025-08-14 | 161.97 | 169.99 | 158.00 | 159.38 | 3.9M |
| 2025-08-13 | 159.00 | 162.10 | 156.30 | 162.10 | 3.3M |
| 2025-08-12 | 158.75 | 162.88 | 154.03 | 161.40 | 4.0M |
| 2025-08-11 | 162.80 | 166.00 | 156.20 | 156.80 | 4.2M |
| 2025-08-08 | 175.44 | 177.50 | 160.77 | 162.85 | 4.4M |
| 2025-08-07 | 165.50 | 184.69 | 163.44 | 177.69 | 3.9M |
| 2025-08-06 | 156.88 | 168.59 | 156.81 | 164.21 | 3.1M |
| 2025-08-05 | 154.00 | 168.26 | 153.10 | 160.60 | 3.8M |
| 2025-08-04 | 150.98 | 157.72 | 150.70 | 154.79 | 2.1M |
| 2025-08-01 | 156.59 | 159.98 | 151.17 | 151.72 | 3.3M |
| 2025-07-31 | 162.12 | 167.20 | 157.21 | 158.68 | 3.0M |
| 2025-07-30 | 159.74 | 167.80 | 156.20 | 166.29 | 3.6M |
| 2025-07-29 | 163.90 | 177.77 | 155.86 | 160.00 | 5.1M |
| 2025-07-28 | 164.00 | 165.68 | 159.00 | 164.00 | 3.1M |
| 2025-07-25 | 147.11 | 175.50 | 145.51 | 163.82 | 4.3M |
| 2025-07-24 | 132.70 | 149.32 | 132.43 | 147.46 | 4.7M |
| 2025-07-23 | 131.88 | 135.00 | 127.00 | 134.08 | 3.4M |
| 2025-07-22 | 134.33 | 143.42 | 131.10 | 132.29 | 4.0M |
| 2025-07-21 | 133.10 | 141.00 | 133.10 | 135.15 | 3.4M |
| 2025-07-18 | 126.00 | 138.86 | 124.00 | 136.00 | 3.6M |
| 2025-07-17 | 119.49 | 130.35 | 118.91 | 127.00 | 4.6M |
| 2025-07-16 | 124.97 | 124.98 | 120.80 | 123.23 | 2.4M |
| 2025-07-15 | 121.00 | 122.98 | 117.77 | 121.73 | 3.1M |
| 2025-07-14 | 125.00 | 125.46 | 120.31 | 121.73 | 3.3M |
| 2025-07-11 | 115.13 | 127.99 | 113.62 | 124.87 | 5.3M |
| 2025-07-10 | 116.50 | 117.20 | 112.86 | 113.60 | 2.4M |
| 2025-07-09 | 116.50 | 121.39 | 115.11 | 117.58 | 3.7M |
| 2025-07-08 | 115.68 | 118.10 | 113.88 | 114.40 | 3.0M |
| 2025-07-07 | 112.79 | 117.99 | 112.79 | 115.45 | 3.1M |
| 2025-07-04 | 113.93 | 120.88 | 109.00 | 114.21 | 3.6M |
| 2025-07-03 | 113.18 | 115.84 | 112.52 | 114.82 | 2.2M |
| 2025-07-02 | 119.50 | 121.99 | 113.29 | 114.10 | 3.3M |
| 2025-07-01 | 119.25 | 128.96 | 119.00 | 122.10 | 3.6M |
| 2025-06-30 | 123.00 | 125.00 | 118.29 | 119.21 | 2.7M |
| 2025-06-27 | 115.00 | 117.88 | 110.97 | 117.50 | 2.6M |
| 2025-06-26 | 116.70 | 122.22 | 115.00 | 116.50 | 2.7M |
| 2025-06-25 | 112.92 | 119.00 | 111.60 | 118.20 | 3.9M |
| 2025-06-24 | 115.00 | 117.95 | 112.00 | 113.26 | 3.5M |
| 2025-06-23 | 105.90 | 120.00 | 105.80 | 114.05 | 4.5M |
| 2025-06-20 | 105.00 | 110.00 | 104.05 | 107.86 | 3.5M |
| 2025-06-19 | 101.99 | 106.88 | 101.20 | 103.80 | 2.5M |
| 2025-06-18 | 102.00 | 105.50 | 101.30 | 102.42 | 1.5M |
| 2025-06-17 | 102.02 | 105.55 | 102.02 | 103.05 | 2.2M |
| 2025-06-16 | 96.83 | 105.00 | 96.00 | 101.99 | 2.8M |
| 2025-06-13 | 101.09 | 102.48 | 95.09 | 95.95 | 2.1M |
| 2025-06-12 | 100.42 | 102.87 | 99.00 | 102.10 | 1.8M |
| 2025-06-11 | 101.22 | 102.00 | 99.00 | 100.08 | 1.6M |
| 2025-06-10 | 99.05 | 105.98 | 98.05 | 102.00 | 3.7M |
| 2025-06-09 | 95.01 | 100.01 | 95.01 | 99.02 | 2.6M |
| 2025-06-06 | 109.02 | 111.57 | 99.33 | 99.87 | 3.6M |
| 2025-06-05 | 103.47 | 110.18 | 101.92 | 108.50 | 4.7M |
| 2025-06-04 | 102.56 | 106.35 | 102.15 | 103.42 | 1.1M |
| 2025-06-03 | 101.00 | 103.50 | 99.99 | 102.97 | 0.8M |
| 2025-05-30 | 103.42 | 104.80 | 100.26 | 100.92 | 0.9M |
| 2025-05-29 | 100.32 | 106.15 | 100.32 | 104.10 | 1.6M |
| 2025-05-28 | 105.00 | 106.69 | 101.01 | 101.01 | 1.5M |
| 2025-05-27 | 109.29 | 109.83 | 105.02 | 105.55 | 1.3M |
| 2025-05-26 | 111.00 | 112.82 | 108.58 | 109.75 | 1.5M |
| 2025-05-23 | 109.00 | 110.78 | 107.33 | 108.59 | 0.9M |
| 2025-05-22 | 109.00 | 111.02 | 109.00 | 110.20 | 0.8M |
| 2025-05-21 | 116.60 | 116.60 | 109.00 | 109.80 | 1.9M |
| 2025-05-20 | 116.88 | 118.20 | 115.20 | 116.53 | 0.9M |
| 2025-05-19 | 116.31 | 119.80 | 114.41 | 117.50 | 1.5M |
| 2025-05-16 | 112.15 | 117.50 | 112.15 | 116.32 | 1.7M |
| 2025-05-15 | 115.00 | 118.47 | 113.13 | 113.44 | 1.6M |
| 2025-05-14 | 120.50 | 122.47 | 116.12 | 116.30 | 2.0M |
| 2025-05-13 | 121.75 | 125.20 | 119.93 | 121.90 | 1.7M |
| 2025-05-12 | 122.69 | 124.00 | 119.02 | 121.09 | 1.8M |
| 2025-05-09 | 130.00 | 130.00 | 122.98 | 122.99 | 2.1M |
| 2025-05-08 | 130.20 | 133.00 | 121.50 | 132.01 | 2.9M |
| 2025-05-07 | 130.56 | 143.96 | 127.24 | 129.25 | 3.0M |
| 2025-05-06 | 126.91 | 126.95 | 120.82 | 123.98 | 1.8M |
| 2025-04-30 | 123.50 | 132.07 | 121.44 | 124.90 | 3.1M |
| 2025-04-29 | 118.41 | 124.54 | 112.30 | 124.05 | 2.7M |
| 2025-04-28 | 118.50 | 120.82 | 116.45 | 117.27 | 2.0M |
| 2025-04-25 | 107.50 | 123.64 | 104.26 | 119.08 | 4.0M |
| 2025-04-24 | 108.88 | 111.88 | 105.53 | 107.29 | 2.6M |
| 2025-04-23 | 117.00 | 117.00 | 109.20 | 109.94 | 3.1M |
| 2025-04-22 | 116.99 | 121.60 | 113.55 | 119.00 | 2.3M |
| 2025-04-21 | 117.18 | 120.59 | 112.23 | 116.71 | 2.8M |
| 2025-04-18 | 126.00 | 126.11 | 119.33 | 122.10 | 2.5M |
| 2025-04-17 | 121.11 | 135.65 | 119.01 | 128.00 | 3.9M |
| 2025-04-16 | 109.67 | 125.05 | 108.69 | 125.05 | 3.6M |
| 2025-04-15 | 116.00 | 117.00 | 107.25 | 108.60 | 3.0M |
| 2025-04-14 | 96.78 | 114.29 | 96.78 | 114.29 | 2.5M |
| 2025-04-11 | 93.70 | 100.99 | 93.70 | 95.24 | 1.8M |
| 2025-04-10 | 96.17 | 101.09 | 95.28 | 96.30 | 2.1M |
| 2025-04-09 | 89.01 | 99.86 | 81.00 | 98.49 | 2.5M |
| 2025-04-08 | 90.00 | 95.59 | 87.02 | 94.00 | 2.0M |
| 2025-04-07 | 85.00 | 93.70 | 83.12 | 91.34 | 2.3M |
| 2025-04-03 | 86.57 | 91.98 | 86.40 | 90.90 | 2.0M |
| 2025-04-02 | 88.60 | 89.49 | 86.10 | 88.36 | 1.6M |
| 2025-04-01 | 84.59 | 91.99 | 82.40 | 88.60 | 2.0M |
| 2025-03-31 | 82.66 | 83.44 | 79.50 | 82.70 | 1.1M |
| 2025-03-28 | 86.50 | 88.80 | 84.15 | 84.30 | 1.1M |
| 2025-03-27 | 82.40 | 89.37 | 80.39 | 87.05 | 2.2M |
| 2025-03-26 | 85.00 | 87.76 | 82.50 | 82.95 | 1.1M |
| 2025-03-25 | 87.00 | 88.30 | 85.00 | 85.45 | 1.1M |
| 2025-03-24 | 84.38 | 89.10 | 83.38 | 87.49 | 2.0M |
| 2025-03-21 | 84.11 | 85.50 | 82.27 | 83.48 | 1.3M |
| 2025-03-20 | 88.02 | 88.20 | 84.58 | 84.90 | 1.7M |
| 2025-03-19 | 89.97 | 92.88 | 87.81 | 88.44 | 1.6M |
| 2025-03-18 | 90.84 | 93.30 | 89.77 | 90.18 | 1.3M |
| 2025-03-17 | 90.12 | 91.73 | 88.23 | 90.82 | 1.4M |
| 2025-03-14 | 88.06 | 90.62 | 86.66 | 89.72 | 1.7M |
| 2025-03-13 | 94.88 | 95.99 | 87.88 | 88.05 | 2.4M |
| 2025-03-12 | 97.80 | 99.50 | 95.00 | 95.90 | 2.0M |
| 2025-03-11 | 93.00 | 102.02 | 92.30 | 97.71 | 2.5M |
| 2025-03-10 | 101.66 | 106.90 | 95.37 | 96.99 | 4.6M |
| 2025-03-07 | 90.65 | 98.98 | 88.53 | 97.40 | 4.7M |
| 2025-03-06 | 86.00 | 92.00 | 85.05 | 90.99 | 3.6M |
| 2025-03-05 | 86.14 | 88.51 | 83.09 | 84.80 | 1.9M |
| 2025-03-04 | 86.44 | 89.50 | 83.80 | 87.35 | 3.3M |
| 2025-03-03 | 79.49 | 91.82 | 77.12 | 89.03 | 4.2M |
| 2025-02-28 | 85.20 | 85.20 | 79.09 | 79.34 | 2.3M |
| 2025-02-27 | 92.60 | 93.39 | 84.02 | 86.01 | 3.0M |
| 2025-02-26 | 91.90 | 94.76 | 87.50 | 92.60 | 4.6M |
| 2025-02-25 | 77.98 | 94.78 | 76.90 | 90.01 | 7.0M |
| 2025-02-24 | 76.00 | 81.49 | 75.81 | 79.46 | 3.4M |
| 2025-02-21 | 75.99 | 78.00 | 74.51 | 76.42 | 2.5M |
| 2025-02-20 | 75.50 | 76.85 | 74.30 | 75.98 | 2.5M |
| 2025-02-19 | 72.48 | 76.27 | 71.70 | 74.96 | 2.2M |
| 2025-02-18 | 75.06 | 77.00 | 72.10 | 72.48 | 2.4M |
| 2025-02-17 | 74.11 | 78.34 | 73.61 | 76.86 | 3.1M |
| 2025-02-14 | 75.83 | 76.50 | 73.80 | 74.40 | 3.0M |
| 2025-02-13 | 79.10 | 79.50 | 75.82 | 76.75 | 3.5M |
| 2025-02-12 | 83.63 | 83.63 | 77.76 | 80.96 | 5.4M |
| 2025-02-11 | 78.14 | 86.00 | 73.01 | 83.40 | 8.1M |
| 2025-02-10 | 71.72 | 74.70 | 70.10 | 74.64 | 3.2M |
| 2025-02-07 | 71.70 | 73.54 | 70.50 | 71.72 | 4.1M |
| 2025-02-06 | 65.88 | 73.80 | 65.48 | 72.02 | 4.3M |
| 2025-02-05 | 62.09 | 66.46 | 62.01 | 64.80 | 2.3M |
| 2025-01-27 | 65.00 | 65.09 | 61.23 | 61.34 | 1.6M |
| 2025-01-24 | 64.58 | 65.96 | 63.71 | 64.58 | 1.9M |
| 2025-01-23 | 62.73 | 66.70 | 62.18 | 65.01 | 3.2M |
| 2025-01-22 | 64.64 | 64.65 | 61.20 | 61.97 | 1.8M |
| 2025-01-21 | 63.89 | 65.05 | 62.90 | 65.00 | 1.8M |
| 2025-01-20 | 65.69 | 66.30 | 63.32 | 63.73 | 1.9M |
| 2025-01-17 | 66.59 | 67.50 | 64.00 | 65.69 | 2.0M |
| 2025-01-16 | 68.00 | 68.92 | 65.61 | 66.90 | 2.7M |
| 2025-01-15 | 65.00 | 67.36 | 64.10 | 66.60 | 2.8M |
| 2025-01-14 | 63.33 | 67.34 | 63.25 | 66.29 | 3.9M |
| 2025-01-13 | 59.16 | 67.00 | 58.68 | 65.23 | 4.7M |
| 2025-01-10 | 57.99 | 64.00 | 57.99 | 61.08 | 3.8M |
| 2025-01-09 | 59.65 | 60.85 | 58.08 | 58.30 | 2.0M |
| 2025-01-08 | 57.80 | 59.00 | 55.80 | 58.15 | 1.5M |
| 2025-01-07 | 57.22 | 58.78 | 56.60 | 58.55 | 1.5M |
| 2025-01-06 | 56.35 | 57.78 | 54.03 | 56.60 | 1.2M |
| 2025-01-03 | 59.01 | 59.85 | 55.72 | 56.04 | 1.8M |
| 2025-01-02 | 61.87 | 61.87 | 58.06 | 58.91 | 1.7M |