134.06
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 | 134.25 | 134.25 | 134.13 | 134.17 | 104.5K |
| 09:35 | 134.17 | 134.17 | 134.05 | 134.05 | 171.8K |
| 09:40 | 134.05 | 134.07 | 134.04 | 134.05 | 78.1K |
| 09:45 | 134.05 | 134.09 | 134.04 | 134.09 | 164.3K |
| 09:50 | 134.09 | 134.09 | 134.08 | 134.09 | 70.8K |
| 09:55 | 134.09 | 134.09 | 134.06 | 134.08 | 41.9K |
| 10:00 | 134.07 | 134.09 | 134.04 | 134.05 | 71.7K |
| 10:05 | 134.05 | 134.06 | 134.03 | 134.06 | 226.1K |
| 10:10 | 134.06 | 134.09 | 134.06 | 134.09 | 183.8K |
| 10:15 | 134.09 | 134.09 | 134.07 | 134.07 | 83.1K |
| 10:20 | 134.08 | 134.09 | 134.06 | 134.07 | 2,559.8K |
| 10:25 | 134.06 | 134.07 | 134.06 | 134.07 | 21,501.5K |
| 10:30 | 134.07 | 134.08 | 134.07 | 134.07 | 529.2K |
| 10:35 | 134.07 | 134.09 | 134.07 | 134.08 | 70.3K |
| 10:40 | 134.08 | 134.09 | 134.08 | 134.09 | 114.1K |
| 10:45 | 134.08 | 134.09 | 134.08 | 134.08 | 70.7K |
| 10:50 | 134.08 | 134.08 | 134.08 | 134.07 | 75.4K |
| 10:55 | 134.07 | 134.07 | 134.07 | 134.07 | 58.5K |
| 11:00 | 134.07 | 134.09 | 134.06 | 134.09 | 265.8K |
| 11:05 | 134.09 | 134.11 | 134.09 | 134.11 | 82.8K |
| 11:10 | 134.11 | 134.12 | 134.11 | 134.11 | 26.8K |
| 11:15 | 134.10 | 134.11 | 134.09 | 134.09 | 48.8K |
| 11:20 | 134.08 | 134.09 | 134.08 | 134.07 | 70.3K |
| 11:25 | 134.08 | 134.09 | 134.08 | 134.08 | 83.3K |
| 13:00 | 134.08 | 134.11 | 134.08 | 134.11 | 79.0K |
| 13:05 | 134.11 | 134.11 | 134.10 | 134.10 | 76.1K |
| 13:10 | 134.10 | 134.10 | 134.09 | 134.09 | 79.7K |
| 13:15 | 134.09 | 134.09 | 134.06 | 134.06 | 154.5K |
| 13:20 | 134.07 | 134.08 | 134.07 | 134.08 | 17.4K |
| 13:25 | 134.08 | 134.08 | 134.06 | 134.07 | 42.5K |
| 13:30 | 134.07 | 134.07 | 134.05 | 134.05 | 172.2K |
| 13:35 | 134.05 | 134.05 | 134.03 | 134.03 | 125.1K |
| 13:40 | 134.03 | 134.04 | 134.03 | 134.03 | 188.8K |
| 13:45 | 134.03 | 134.03 | 134.02 | 134.02 | 131.0K |
| 13:50 | 134.02 | 134.03 | 133.99 | 134.00 | 188.1K |
| 13:55 | 134.00 | 134.02 | 134.00 | 134.02 | 246.9K |
| 14:00 | 134.02 | 134.03 | 134.01 | 134.02 | 182.6K |
| 14:05 | 134.02 | 134.03 | 134.01 | 134.03 | 216.2K |
| 14:10 | 134.03 | 134.03 | 133.98 | 133.98 | 290.5K |
| 14:15 | 133.98 | 133.98 | 133.96 | 133.96 | 301.5K |
| 14:20 | 133.96 | 133.96 | 133.93 | 133.93 | 352.0K |
| 14:25 | 133.94 | 133.97 | 133.94 | 133.94 | 236.9K |
| 14:30 | 133.94 | 133.95 | 133.92 | 133.93 | 155.6K |
| 14:35 | 133.93 | 133.93 | 133.92 | 133.92 | 105.5K |
| 14:40 | 133.91 | 133.92 | 133.90 | 133.91 | 514.1K |
| 14:45 | 133.90 | 133.91 | 133.90 | 133.90 | 2,960.8K |
| 14:50 | 133.90 | 133.91 | 133.88 | 133.88 | 174.4K |
| 14:55 | 133.88 | 133.91 | 133.88 | 133.91 | 26.9K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 133.99 | 134.10 | 133.93 | 134.06 | 5.9M |
| 2025-09-25 | 133.91 | 133.91 | 133.64 | 133.87 | 13.3M |
| 2025-09-24 | 134.26 | 134.26 | 133.88 | 133.91 | 33.8M |
| 2025-09-23 | 134.29 | 134.31 | 134.03 | 134.13 | 31.2M |
| 2025-09-22 | 135.62 | 135.86 | 135.61 | 135.66 | 8.7M |
| 2025-09-19 | 135.86 | 135.93 | 135.55 | 135.65 | 21.5M |
| 2025-09-18 | 135.84 | 135.87 | 135.74 | 135.84 | 31.1M |
| 2025-09-17 | 135.78 | 135.89 | 135.67 | 135.87 | 36.2M |
| 2025-09-16 | 135.61 | 135.73 | 135.35 | 135.69 | 30.8M |
| 2025-09-15 | 135.60 | 135.65 | 135.53 | 135.62 | 34.8M |
| 2025-09-12 | 135.23 | 135.56 | 135.23 | 135.53 | 23.3M |
| 2025-09-11 | 135.32 | 135.39 | 135.12 | 135.30 | 17.2M |
| 2025-09-10 | 135.52 | 135.55 | 135.19 | 135.23 | 32.0M |
| 2025-09-09 | 135.63 | 135.65 | 135.51 | 135.53 | 24.2M |
| 2025-09-08 | 135.70 | 135.71 | 135.56 | 135.60 | 20.2M |
| 2025-09-05 | 136.07 | 136.07 | 135.69 | 135.73 | 24.1M |
| 2025-09-04 | 135.91 | 136.18 | 135.90 | 136.12 | 28.7M |
| 2025-09-03 | 135.79 | 135.88 | 135.73 | 135.84 | 41.0M |
| 2025-09-02 | 135.73 | 135.78 | 135.66 | 135.73 | 20.9M |
| 2025-09-01 | 135.61 | 135.73 | 135.56 | 135.72 | 38.4M |
| 2025-08-29 | 135.61 | 135.69 | 135.55 | 135.61 | 59.0M |
| 2025-08-28 | 135.87 | 135.87 | 135.56 | 135.57 | 24.8M |
| 2025-08-27 | 135.78 | 135.87 | 135.70 | 135.87 | 17.9M |
| 2025-08-26 | 135.82 | 135.84 | 135.68 | 135.78 | 17.0M |
| 2025-08-25 | 135.52 | 135.74 | 135.43 | 135.68 | 19.9M |
| 2025-08-22 | 135.57 | 135.71 | 135.43 | 135.47 | 9.0M |
| 2025-08-21 | 135.53 | 135.55 | 135.34 | 135.52 | 29.5M |
| 2025-08-20 | 135.75 | 135.80 | 135.44 | 135.49 | 78.3M |
| 2025-08-19 | 135.58 | 135.67 | 135.50 | 135.62 | 34.3M |
| 2025-08-18 | 135.92 | 135.99 | 135.51 | 135.56 | 21.2M |
| 2025-08-15 | 136.19 | 136.19 | 136.03 | 136.05 | 51.5M |
| 2025-08-14 | 136.25 | 136.25 | 135.99 | 136.07 | 19.3M |
| 2025-08-13 | 136.11 | 136.23 | 136.03 | 136.22 | 55.3M |
| 2025-08-12 | 136.21 | 136.33 | 136.07 | 136.15 | 19.1M |
| 2025-08-11 | 136.55 | 136.55 | 136.25 | 136.26 | 51.1M |
| 2025-08-08 | 136.57 | 136.57 | 136.46 | 136.53 | 65.8M |
| 2025-08-07 | 136.50 | 136.56 | 136.41 | 136.48 | 43.8M |
| 2025-08-06 | 136.37 | 136.46 | 136.34 | 136.44 | 48.9M |
| 2025-08-05 | 136.34 | 136.40 | 136.24 | 136.36 | 35.4M |
| 2025-08-04 | 136.43 | 136.53 | 136.33 | 136.35 | 48.6M |
| 2025-08-01 | 136.25 | 136.42 | 136.15 | 136.34 | 52.0M |
| 2025-07-31 | 136.19 | 136.36 | 136.14 | 136.35 | 39.9M |
| 2025-07-30 | 135.95 | 136.09 | 135.77 | 136.08 | 21.5M |
| 2025-07-29 | 136.06 | 136.17 | 135.85 | 135.86 | 54.9M |
| 2025-07-28 | 136.12 | 136.20 | 135.94 | 136.17 | 37.6M |
| 2025-07-25 | 135.97 | 136.07 | 135.82 | 135.82 | 23.7M |
| 2025-07-24 | 136.28 | 136.28 | 136.00 | 136.00 | 55.6M |
| 2025-07-23 | 136.30 | 136.41 | 136.10 | 136.34 | 31.1M |
| 2025-07-22 | 136.57 | 136.61 | 136.41 | 136.41 | 59.7M |
| 2025-07-21 | 136.65 | 136.65 | 136.46 | 136.54 | 45.4M |
| 2025-07-18 | 136.73 | 136.73 | 136.63 | 136.67 | 75.0M |
| 2025-07-17 | 136.75 | 136.78 | 136.68 | 136.75 | 45.5M |
| 2025-07-16 | 136.77 | 136.80 | 136.70 | 136.75 | 62.1M |
| 2025-07-15 | 136.60 | 136.75 | 136.56 | 136.74 | 39.8M |
| 2025-07-14 | 136.58 | 136.58 | 136.41 | 136.51 | 23.3M |
| 2025-07-11 | 136.66 | 136.68 | 136.49 | 136.61 | 23.4M |
| 2025-07-10 | 136.86 | 136.86 | 136.61 | 136.66 | 53.9M |
| 2025-07-09 | 136.84 | 136.95 | 136.80 | 136.83 | 30.4M |
| 2025-07-08 | 136.94 | 136.94 | 136.83 | 136.87 | 37.9M |
| 2025-07-07 | 136.90 | 136.94 | 136.90 | 136.94 | 56.2M |
| 2025-07-04 | 136.92 | 136.95 | 136.89 | 136.92 | 52.9M |
| 2025-07-03 | 136.88 | 136.92 | 136.83 | 136.90 | 60.9M |
| 2025-07-02 | 136.80 | 136.88 | 136.79 | 136.88 | 64.3M |
| 2025-07-01 | 136.67 | 136.73 | 136.66 | 136.73 | 38.0M |
| 2025-06-30 | 136.75 | 136.75 | 136.64 | 136.64 | 30.3M |
| 2025-06-27 | 136.67 | 136.79 | 136.66 | 136.78 | 60.0M |
| 2025-06-26 | 136.64 | 136.70 | 136.60 | 136.65 | 17.9M |
| 2025-06-25 | 136.70 | 136.82 | 136.64 | 136.65 | 56.3M |
| 2025-06-24 | 136.83 | 136.83 | 136.77 | 136.77 | 68.8M |
| 2025-06-23 | 136.86 | 136.90 | 136.83 | 136.83 | 40.7M |
| 2025-06-20 | 136.76 | 136.87 | 136.76 | 136.86 | 82.0M |
| 2025-06-19 | 136.88 | 136.88 | 136.79 | 136.83 | 68.9M |
| 2025-06-18 | 136.80 | 136.82 | 136.75 | 136.80 | 60.6M |
| 2025-06-17 | 136.69 | 136.82 | 136.64 | 136.81 | 55.9M |
| 2025-06-16 | 136.66 | 136.70 | 136.62 | 136.68 | 34.3M |
| 2025-06-13 | 136.65 | 136.70 | 136.59 | 136.65 | 33.9M |
| 2025-06-12 | 136.68 | 136.68 | 136.60 | 136.65 | 45.8M |
| 2025-06-11 | 136.60 | 136.68 | 136.57 | 136.66 | 36.6M |
| 2025-06-10 | 136.50 | 136.57 | 136.50 | 136.55 | 56.2M |
| 2025-06-09 | 136.46 | 136.54 | 136.35 | 136.50 | 29.2M |
| 2025-06-06 | 136.30 | 136.34 | 136.26 | 136.34 | 15.4M |
| 2025-06-05 | 136.20 | 136.27 | 136.14 | 136.23 | 10.7M |
| 2025-06-04 | 136.21 | 136.21 | 136.14 | 136.20 | 2.0M |
| 2025-06-03 | 136.19 | 136.19 | 136.09 | 136.15 | 10.5M |
| 2025-05-30 | 136.14 | 136.16 | 136.07 | 136.12 | 15.7M |
| 2025-05-29 | 136.07 | 136.16 | 135.97 | 136.01 | 4.0M |
| 2025-05-28 | 136.16 | 136.20 | 136.12 | 136.15 | 1.0M |
| 2025-05-27 | 136.22 | 136.24 | 136.17 | 136.19 | 2.9M |
| 2025-05-26 | 136.28 | 136.28 | 136.18 | 136.23 | 4.2M |
| 2025-05-23 | 136.16 | 136.21 | 136.07 | 136.20 | 2.3M |
| 2025-05-22 | 136.22 | 136.26 | 136.19 | 136.21 | 2.1M |
| 2025-05-21 | 136.21 | 136.25 | 136.18 | 136.25 | 2.6M |
| 2025-05-20 | 136.24 | 136.25 | 136.15 | 136.21 | 7.2M |
| 2025-05-19 | 136.07 | 136.14 | 136.05 | 136.12 | 11.3M |
| 2025-05-16 | 136.05 | 136.13 | 136.00 | 136.05 | 2.0M |
| 2025-05-15 | 136.18 | 136.23 | 136.12 | 136.15 | 2.5M |
| 2025-05-14 | 136.31 | 136.32 | 136.15 | 136.18 | 14.7M |
| 2025-05-13 | 136.19 | 136.30 | 136.00 | 136.28 | 2.6M |
| 2025-05-12 | 136.48 | 136.56 | 136.34 | 136.45 | 2.0M |
| 2025-05-09 | 136.55 | 136.62 | 136.53 | 136.59 | 17.0M |
| 2025-05-08 | 136.43 | 136.63 | 136.43 | 136.49 | 9.3M |
| 2025-05-07 | 136.56 | 136.56 | 136.29 | 136.39 | 14.2M |
| 2025-05-06 | 136.52 | 136.55 | 136.42 | 136.50 | 1.6M |
| 2025-04-30 | 136.44 | 136.58 | 136.40 | 136.55 | 2.6M |
| 2025-04-29 | 136.29 | 136.52 | 136.26 | 136.50 | 2.9M |
| 2025-04-28 | 136.14 | 136.22 | 136.12 | 136.19 | 4.1M |
| 2025-04-25 | 136.10 | 136.16 | 136.03 | 136.10 | 12.6M |
| 2025-04-24 | 136.17 | 136.19 | 136.00 | 136.02 | 9.4M |
| 2025-04-23 | 136.13 | 136.14 | 135.99 | 136.10 | 3.0M |
| 2025-04-22 | 136.14 | 136.24 | 136.14 | 136.24 | 4.1M |
| 2025-04-21 | 136.25 | 136.25 | 136.10 | 136.11 | 2.5M |
| 2025-04-18 | 136.31 | 136.38 | 136.18 | 136.25 | 16.3M |
| 2025-04-17 | 136.36 | 136.40 | 136.28 | 136.33 | 18.2M |
| 2025-04-16 | 136.22 | 136.40 | 136.22 | 136.36 | 16.2M |
| 2025-04-15 | 136.10 | 136.19 | 136.08 | 136.18 | 7.4M |
| 2025-04-14 | 136.00 | 136.09 | 135.85 | 136.08 | 16.5M |
| 2025-04-11 | 136.23 | 136.29 | 136.02 | 136.08 | 2.8M |
| 2025-04-10 | 136.00 | 136.14 | 135.70 | 136.11 | 7.4M |
| 2025-04-09 | 136.12 | 136.34 | 136.00 | 136.09 | 3.1M |
| 2025-04-08 | 136.13 | 136.21 | 135.92 | 135.99 | 5.5M |
| 2025-04-07 | 136.50 | 136.50 | 136.02 | 136.40 | 3.8M |
| 2025-04-03 | 135.30 | 135.55 | 134.99 | 135.52 | 3.4M |
| 2025-04-02 | 134.52 | 134.72 | 134.51 | 134.70 | 4.4M |
| 2025-04-01 | 134.55 | 134.64 | 134.41 | 134.51 | 3.6M |
| 2025-03-31 | 134.50 | 134.66 | 134.46 | 134.49 | 3.3M |
| 2025-03-28 | 134.58 | 134.69 | 134.50 | 134.51 | 2.4M |
| 2025-03-27 | 134.62 | 134.72 | 134.59 | 134.69 | 2.7M |
| 2025-03-26 | 134.42 | 134.65 | 134.27 | 134.63 | 1.9M |
| 2025-03-25 | 134.57 | 134.59 | 134.44 | 134.52 | 5.8M |
| 2025-03-24 | 134.27 | 134.30 | 134.09 | 134.20 | 10.8M |
| 2025-03-21 | 134.40 | 134.43 | 134.20 | 134.35 | 2.3M |
| 2025-03-20 | 134.00 | 134.43 | 134.00 | 134.35 | 3.1M |
| 2025-03-19 | 133.78 | 133.88 | 133.74 | 133.80 | 1.6M |
| 2025-03-18 | 133.65 | 133.85 | 133.58 | 133.68 | 2.9M |
| 2025-03-17 | 133.97 | 134.02 | 133.67 | 133.70 | 2.4M |
| 2025-03-14 | 134.16 | 134.28 | 133.88 | 134.10 | 3.7M |
| 2025-03-13 | 134.27 | 134.47 | 134.12 | 134.31 | 3.0M |
| 2025-03-12 | 133.80 | 134.50 | 133.52 | 134.45 | 17.2M |
| 2025-03-11 | 134.46 | 134.54 | 133.86 | 133.94 | 2.7M |
| 2025-03-10 | 134.54 | 134.79 | 134.40 | 134.46 | 3.8M |
| 2025-03-07 | 135.08 | 135.08 | 134.56 | 134.75 | 2.9M |
| 2025-03-06 | 135.37 | 135.38 | 135.08 | 135.13 | 16.9M |
| 2025-03-05 | 135.48 | 135.59 | 135.44 | 135.47 | 15.5M |
| 2025-03-04 | 135.60 | 135.75 | 135.37 | 135.45 | 2.2M |
| 2025-03-03 | 135.28 | 135.50 | 135.15 | 135.49 | 16.6M |
| 2025-02-28 | 135.10 | 136.10 | 134.95 | 135.32 | 2.3M |
| 2025-02-27 | 135.30 | 135.34 | 135.09 | 135.11 | 18.5M |
| 2025-02-26 | 135.12 | 135.46 | 135.12 | 135.35 | 17.6M |
| 2025-02-25 | 135.16 | 135.33 | 134.66 | 135.00 | 2.8M |
| 2025-02-24 | 135.31 | 135.40 | 134.77 | 134.89 | 17.2M |
| 2025-02-21 | 135.58 | 135.70 | 135.39 | 135.49 | 16.3M |
| 2025-02-20 | 135.91 | 135.93 | 135.56 | 135.76 | 15.1M |
| 2025-02-19 | 135.86 | 135.96 | 135.70 | 135.90 | 17.4M |
| 2025-02-18 | 135.87 | 135.94 | 135.40 | 135.76 | 17.7M |
| 2025-02-17 | 136.26 | 136.26 | 135.88 | 135.89 | 2.9M |
| 2025-02-14 | 136.45 | 136.45 | 136.19 | 136.26 | 16.7M |
| 2025-02-13 | 136.51 | 136.55 | 136.43 | 136.48 | 13.3M |
| 2025-02-12 | 136.56 | 136.56 | 136.47 | 136.51 | 6.9M |
| 2025-02-11 | 136.43 | 136.58 | 136.41 | 136.51 | 6.3M |
| 2025-02-10 | 136.54 | 136.54 | 136.44 | 136.47 | 16.7M |
| 2025-02-07 | 136.70 | 136.75 | 136.59 | 136.61 | 15.4M |
| 2025-02-06 | 136.63 | 136.70 | 136.53 | 136.66 | 11.1M |
| 2025-02-05 | 136.52 | 136.58 | 136.32 | 136.58 | 15.6M |
| 2025-01-27 | 136.14 | 136.54 | 136.13 | 136.51 | 6.1M |
| 2025-01-24 | 136.12 | 136.22 | 135.85 | 136.01 | 15.7M |
| 2025-01-23 | 136.21 | 136.21 | 136.07 | 136.15 | 14.9M |
| 2025-01-22 | 136.25 | 136.36 | 136.17 | 136.22 | 11.1M |
| 2025-01-21 | 136.03 | 136.23 | 136.01 | 136.16 | 2.1M |
| 2025-01-20 | 136.00 | 136.19 | 136.00 | 136.04 | 8.6M |
| 2025-01-17 | 136.34 | 136.40 | 136.15 | 136.19 | 12.2M |
| 2025-01-16 | 136.35 | 136.47 | 136.11 | 136.27 | 3.6M |
| 2025-01-15 | 136.34 | 136.51 | 136.31 | 136.44 | 2.0M |
| 2025-01-14 | 136.02 | 136.22 | 135.90 | 136.20 | 2.4M |
| 2025-01-13 | 136.08 | 136.15 | 135.90 | 136.06 | 3.3M |
| 2025-01-10 | 135.71 | 136.14 | 135.67 | 136.13 | 4.5M |
| 2025-01-09 | 136.53 | 136.54 | 136.27 | 136.28 | 2.8M |
| 2025-01-08 | 136.47 | 136.57 | 136.40 | 136.46 | 3.6M |
| 2025-01-07 | 136.58 | 136.62 | 136.45 | 136.48 | 2.1M |
| 2025-01-06 | 136.59 | 136.69 | 136.47 | 136.65 | 3.7M |
| 2025-01-03 | 136.62 | 136.72 | 136.21 | 136.57 | 4.1M |
| 2025-01-02 | 135.94 | 136.34 | 135.79 | 136.25 | 4.5M |