| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
146.12 |
146.13 |
144.85 |
145.97 |
1,069.9K |
| 09:35 |
145.85 |
146.97 |
145.85 |
146.51 |
447.5K |
| 09:40 |
146.50 |
147.48 |
146.48 |
147.02 |
634.5K |
| 09:45 |
147.02 |
148.23 |
146.40 |
147.03 |
433.9K |
| 09:50 |
147.02 |
147.47 |
146.36 |
146.38 |
252.5K |
| 09:55 |
146.38 |
147.15 |
145.85 |
146.72 |
335.0K |
| 10:00 |
146.79 |
147.89 |
146.50 |
147.87 |
329.5K |
| 10:05 |
147.73 |
147.73 |
146.80 |
147.64 |
305.6K |
| 10:10 |
147.75 |
147.88 |
147.10 |
147.13 |
257.7K |
| 10:15 |
147.05 |
147.05 |
146.38 |
146.38 |
237.9K |
| 10:20 |
146.37 |
146.70 |
146.33 |
146.49 |
151.8K |
| 10:25 |
146.46 |
146.84 |
145.80 |
145.92 |
165.8K |
| 10:30 |
146.00 |
146.48 |
145.85 |
146.24 |
120.0K |
| 10:35 |
146.34 |
146.34 |
145.50 |
145.61 |
164.5K |
| 10:40 |
145.70 |
145.75 |
144.88 |
145.14 |
310.9K |
| 10:45 |
145.12 |
145.47 |
145.00 |
145.27 |
160.3K |
| 10:50 |
145.26 |
145.41 |
144.85 |
145.20 |
146.0K |
| 10:55 |
145.30 |
145.39 |
144.81 |
145.10 |
105.2K |
| 11:00 |
145.09 |
145.43 |
145.00 |
145.41 |
121.4K |
| 11:05 |
145.41 |
145.50 |
144.92 |
145.13 |
89.4K |
| 11:10 |
145.10 |
145.13 |
144.90 |
145.13 |
154.0K |
| 11:15 |
145.02 |
145.18 |
144.96 |
144.97 |
63.3K |
| 11:20 |
144.98 |
145.02 |
144.66 |
144.77 |
136.5K |
| 11:25 |
144.90 |
144.99 |
144.72 |
144.74 |
73.4K |
| 13:00 |
144.71 |
145.23 |
144.40 |
144.50 |
180.0K |
| 13:05 |
144.47 |
144.68 |
144.30 |
144.50 |
161.4K |
| 13:10 |
144.50 |
144.85 |
144.44 |
144.55 |
103.9K |
| 13:15 |
144.63 |
145.23 |
144.63 |
144.86 |
112.8K |
| 13:20 |
144.86 |
145.07 |
144.86 |
144.86 |
64.7K |
| 13:25 |
144.88 |
145.00 |
144.72 |
144.75 |
69.8K |
| 13:30 |
144.90 |
144.90 |
144.50 |
144.70 |
83.0K |
| 13:35 |
144.72 |
144.86 |
144.51 |
144.51 |
54.0K |
| 13:40 |
144.50 |
144.73 |
144.43 |
144.63 |
70.6K |
| 13:45 |
144.65 |
144.83 |
144.51 |
144.83 |
82.1K |
| 13:50 |
144.83 |
144.83 |
144.19 |
144.19 |
181.4K |
| 13:55 |
144.20 |
144.40 |
144.00 |
144.01 |
183.6K |
| 14:00 |
144.00 |
144.30 |
143.81 |
144.30 |
167.0K |
| 14:05 |
144.27 |
144.27 |
143.90 |
144.00 |
105.6K |
| 14:10 |
144.00 |
144.00 |
143.52 |
143.81 |
290.5K |
| 14:15 |
143.84 |
144.12 |
143.81 |
144.06 |
116.8K |
| 14:20 |
144.06 |
144.19 |
143.70 |
143.72 |
117.8K |
| 14:25 |
143.71 |
143.77 |
143.34 |
143.62 |
160.6K |
| 14:30 |
143.60 |
143.96 |
143.18 |
143.25 |
189.6K |
| 14:35 |
143.30 |
143.30 |
142.90 |
142.90 |
297.3K |
| 14:40 |
142.96 |
143.92 |
142.91 |
143.90 |
227.9K |
| 14:45 |
143.71 |
144.26 |
143.50 |
143.65 |
177.0K |
| 14:50 |
143.63 |
143.63 |
142.96 |
142.96 |
217.2K |
| 14:55 |
142.91 |
143.10 |
142.88 |
143.10 |
118.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
146.86 |
150.30 |
146.06 |
149.30 |
11.2M |
| 2025-09-26 |
146.30 |
148.33 |
142.88 |
143.48 |
9.9M |
| 2025-09-25 |
146.01 |
154.17 |
146.01 |
147.14 |
14.8M |
| 2025-09-24 |
138.38 |
147.00 |
136.84 |
142.87 |
14.4M |
| 2025-09-23 |
134.01 |
142.98 |
134.00 |
139.03 |
16.5M |
| 2025-09-22 |
135.75 |
136.14 |
132.63 |
133.43 |
7.5M |
| 2025-09-19 |
136.82 |
138.00 |
133.68 |
134.28 |
10.5M |
| 2025-09-18 |
142.00 |
143.54 |
135.01 |
137.60 |
19.9M |
| 2025-09-17 |
131.88 |
141.06 |
131.50 |
137.57 |
17.0M |
| 2025-09-16 |
126.45 |
132.30 |
126.26 |
130.35 |
15.0M |
| 2025-09-15 |
123.00 |
131.60 |
122.01 |
127.64 |
20.5M |
| 2025-09-12 |
121.00 |
122.68 |
119.38 |
119.64 |
7.5M |
| 2025-09-11 |
118.38 |
121.78 |
116.66 |
120.42 |
8.6M |
| 2025-09-10 |
120.99 |
123.00 |
118.00 |
118.75 |
7.3M |
| 2025-09-09 |
123.09 |
123.62 |
120.51 |
121.00 |
6.6M |
| 2025-09-08 |
123.45 |
126.48 |
122.44 |
123.95 |
9.3M |
| 2025-09-05 |
120.13 |
123.24 |
119.18 |
123.10 |
8.3M |
| 2025-09-04 |
122.20 |
125.86 |
118.01 |
119.91 |
10.8M |
| 2025-09-03 |
122.21 |
124.68 |
121.00 |
122.00 |
8.0M |
| 2025-09-02 |
125.55 |
126.00 |
120.74 |
121.31 |
12.1M |
| 2025-09-01 |
127.80 |
128.60 |
123.45 |
126.37 |
12.9M |
| 2025-08-29 |
133.00 |
133.00 |
126.31 |
127.13 |
11.1M |
| 2025-08-28 |
126.23 |
130.00 |
125.00 |
128.75 |
11.7M |
| 2025-08-27 |
126.06 |
133.10 |
126.06 |
126.48 |
16.6M |
| 2025-08-26 |
120.16 |
126.66 |
119.11 |
124.90 |
12.6M |
| 2025-08-25 |
121.49 |
122.22 |
118.58 |
119.98 |
10.8M |
| 2025-08-22 |
118.00 |
119.66 |
117.03 |
119.18 |
9.5M |
| 2025-08-21 |
119.80 |
119.98 |
117.79 |
118.70 |
9.6M |
| 2025-08-20 |
113.88 |
119.65 |
112.97 |
119.16 |
14.1M |
| 2025-08-19 |
112.20 |
117.00 |
111.61 |
113.95 |
11.7M |
| 2025-08-18 |
110.79 |
113.92 |
110.11 |
112.01 |
12.1M |
| 2025-08-15 |
108.74 |
110.44 |
108.33 |
108.96 |
8.2M |
| 2025-08-14 |
113.25 |
113.66 |
108.78 |
109.19 |
9.5M |
| 2025-08-13 |
112.98 |
114.11 |
112.04 |
112.70 |
9.8M |
| 2025-08-12 |
110.29 |
116.00 |
110.29 |
113.91 |
26.1M |
| 2025-08-11 |
102.80 |
106.70 |
102.80 |
106.02 |
7.5M |
| 2025-08-08 |
104.54 |
104.54 |
103.11 |
103.30 |
4.3M |
| 2025-08-07 |
106.00 |
106.17 |
104.42 |
104.65 |
4.1M |
| 2025-08-06 |
103.49 |
107.23 |
103.01 |
105.95 |
8.8M |
| 2025-08-05 |
102.74 |
104.20 |
102.20 |
103.31 |
4.9M |
| 2025-08-04 |
102.00 |
102.71 |
101.50 |
102.63 |
3.3M |
| 2025-08-01 |
101.60 |
104.59 |
101.53 |
102.92 |
5.6M |
| 2025-07-31 |
104.00 |
104.69 |
101.29 |
101.59 |
6.5M |
| 2025-07-30 |
106.48 |
106.56 |
103.76 |
104.40 |
6.0M |
| 2025-07-29 |
105.07 |
107.20 |
103.90 |
106.91 |
6.6M |
| 2025-07-28 |
105.60 |
108.44 |
104.88 |
105.50 |
8.5M |
| 2025-07-25 |
105.30 |
105.58 |
104.00 |
104.45 |
4.9M |
| 2025-07-24 |
103.57 |
104.58 |
103.19 |
104.58 |
4.9M |
| 2025-07-23 |
103.54 |
105.13 |
103.18 |
103.31 |
5.6M |
| 2025-07-22 |
103.40 |
103.78 |
102.25 |
103.60 |
4.3M |
| 2025-07-21 |
103.45 |
104.90 |
103.00 |
103.40 |
4.4M |
| 2025-07-18 |
104.06 |
105.49 |
103.01 |
103.40 |
4.0M |
| 2025-07-17 |
103.83 |
104.21 |
102.85 |
103.85 |
4.0M |
| 2025-07-16 |
102.20 |
104.89 |
101.90 |
103.82 |
6.8M |
| 2025-07-15 |
101.42 |
102.48 |
100.92 |
101.86 |
3.1M |
| 2025-07-14 |
101.97 |
102.43 |
101.35 |
101.62 |
3.0M |
| 2025-07-11 |
101.91 |
102.79 |
101.50 |
101.96 |
3.4M |
| 2025-07-10 |
102.45 |
102.47 |
100.87 |
101.96 |
3.1M |
| 2025-07-09 |
101.55 |
103.58 |
101.55 |
102.48 |
5.5M |
| 2025-07-08 |
100.18 |
102.63 |
100.01 |
101.54 |
3.7M |
| 2025-07-07 |
101.02 |
101.60 |
99.81 |
100.25 |
2.4M |
| 2025-07-04 |
101.63 |
102.59 |
100.68 |
101.62 |
2.8M |
| 2025-07-03 |
100.90 |
102.00 |
100.20 |
101.62 |
3.2M |
| 2025-07-02 |
101.80 |
101.80 |
100.05 |
100.40 |
3.5M |
| 2025-07-01 |
101.80 |
102.77 |
101.26 |
102.12 |
3.4M |
| 2025-06-30 |
102.12 |
103.00 |
101.68 |
102.13 |
4.7M |
| 2025-06-27 |
106.11 |
107.00 |
102.02 |
102.13 |
8.3M |
| 2025-06-26 |
102.87 |
104.06 |
101.90 |
101.92 |
5.2M |
| 2025-06-25 |
102.03 |
103.48 |
100.59 |
102.86 |
6.3M |
| 2025-06-24 |
99.89 |
103.33 |
99.50 |
101.92 |
9.4M |
| 2025-06-23 |
97.95 |
97.95 |
96.76 |
97.45 |
3.7M |
| 2025-06-20 |
98.38 |
98.89 |
97.60 |
98.57 |
3.1M |
| 2025-06-19 |
98.38 |
99.83 |
97.82 |
98.38 |
4.4M |
| 2025-06-18 |
96.94 |
98.64 |
96.51 |
98.38 |
4.4M |
| 2025-06-17 |
96.68 |
97.50 |
95.60 |
96.92 |
4.5M |
| 2025-06-16 |
98.00 |
98.31 |
96.21 |
96.70 |
6.1M |
| 2025-06-13 |
98.50 |
99.00 |
97.30 |
98.05 |
5.8M |
| 2025-06-12 |
99.61 |
100.00 |
98.88 |
99.19 |
5.4M |
| 2025-06-11 |
100.80 |
102.68 |
100.03 |
100.32 |
6.8M |
| 2025-06-10 |
100.20 |
101.15 |
98.50 |
99.62 |
5.6M |
| 2025-06-09 |
99.74 |
102.50 |
97.33 |
100.12 |
12.1M |
| 2025-06-06 |
106.14 |
106.36 |
103.50 |
103.80 |
6.5M |
| 2025-06-05 |
107.40 |
107.73 |
105.88 |
106.00 |
6.5M |
| 2025-06-04 |
107.12 |
108.30 |
106.27 |
107.35 |
5.8M |
| 2025-06-03 |
109.50 |
110.40 |
106.50 |
106.63 |
8.7M |
| 2025-05-30 |
115.00 |
115.00 |
110.01 |
110.56 |
9.9M |
| 2025-05-29 |
104.86 |
115.61 |
104.86 |
115.61 |
12.8M |
| 2025-05-28 |
103.26 |
107.62 |
103.25 |
105.10 |
6.6M |
| 2025-05-27 |
102.70 |
104.16 |
101.00 |
103.50 |
5.6M |
| 2025-05-26 |
105.46 |
106.00 |
102.53 |
103.24 |
5.0M |
| 2025-05-23 |
107.00 |
109.80 |
105.60 |
105.60 |
6.0M |
| 2025-05-22 |
107.06 |
110.88 |
106.90 |
107.54 |
5.3M |
| 2025-05-21 |
105.73 |
109.79 |
105.31 |
108.00 |
6.3M |
| 2025-05-20 |
106.94 |
106.98 |
105.15 |
105.70 |
4.1M |
| 2025-05-19 |
109.01 |
109.07 |
105.87 |
106.95 |
4.5M |
| 2025-05-16 |
104.42 |
109.99 |
104.22 |
107.85 |
7.7M |
| 2025-05-15 |
106.98 |
107.20 |
104.34 |
104.40 |
3.8M |
| 2025-05-14 |
106.92 |
107.55 |
105.55 |
106.96 |
3.4M |
| 2025-05-13 |
108.49 |
108.98 |
107.02 |
107.22 |
3.8M |
| 2025-05-12 |
106.29 |
107.98 |
106.19 |
107.75 |
3.6M |
| 2025-05-09 |
106.36 |
106.97 |
104.81 |
105.33 |
2.7M |
| 2025-05-08 |
105.36 |
107.21 |
105.36 |
106.77 |
3.2M |
| 2025-05-07 |
108.81 |
108.98 |
105.02 |
106.41 |
5.3M |
| 2025-05-06 |
106.00 |
107.34 |
104.85 |
107.13 |
5.5M |
| 2025-04-30 |
103.23 |
104.88 |
102.55 |
104.26 |
4.1M |
| 2025-04-29 |
102.80 |
104.70 |
102.51 |
103.05 |
3.7M |
| 2025-04-28 |
105.46 |
105.97 |
103.20 |
103.40 |
4.1M |
| 2025-04-25 |
103.90 |
107.65 |
103.50 |
105.45 |
6.7M |
| 2025-04-24 |
103.78 |
105.40 |
102.71 |
103.16 |
8.9M |
| 2025-04-23 |
100.70 |
102.38 |
99.11 |
101.09 |
7.7M |
| 2025-04-22 |
101.70 |
102.00 |
97.98 |
99.49 |
9.7M |
| 2025-04-21 |
100.47 |
102.16 |
99.50 |
101.70 |
5.0M |
| 2025-04-18 |
99.00 |
100.60 |
97.55 |
100.40 |
4.8M |
| 2025-04-17 |
98.09 |
99.08 |
97.65 |
98.37 |
3.6M |
| 2025-04-16 |
99.88 |
100.23 |
97.50 |
99.29 |
3.6M |
| 2025-04-15 |
101.80 |
102.52 |
99.91 |
100.27 |
3.2M |
| 2025-04-14 |
102.68 |
103.76 |
101.65 |
102.02 |
3.8M |
| 2025-04-11 |
99.04 |
101.93 |
98.89 |
100.88 |
4.6M |
| 2025-04-10 |
100.00 |
102.48 |
99.58 |
100.17 |
6.1M |
| 2025-04-09 |
93.50 |
97.90 |
93.00 |
96.99 |
7.5M |
| 2025-04-08 |
95.00 |
96.25 |
91.00 |
94.94 |
9.9M |
| 2025-04-07 |
95.72 |
100.00 |
95.70 |
95.70 |
6.5M |
| 2025-04-03 |
108.83 |
110.40 |
105.50 |
106.33 |
7.0M |
| 2025-04-02 |
110.88 |
111.72 |
109.50 |
110.40 |
4.0M |
| 2025-04-01 |
112.90 |
113.20 |
111.50 |
111.60 |
2.9M |
| 2025-03-31 |
111.98 |
113.99 |
110.92 |
112.91 |
3.7M |
| 2025-03-28 |
113.90 |
115.59 |
113.01 |
113.08 |
3.1M |
| 2025-03-27 |
113.44 |
115.62 |
113.30 |
114.40 |
3.4M |
| 2025-03-26 |
114.34 |
115.39 |
113.50 |
114.12 |
3.6M |
| 2025-03-25 |
116.70 |
118.37 |
114.71 |
115.00 |
3.5M |
| 2025-03-24 |
115.01 |
116.86 |
114.54 |
116.75 |
4.6M |
| 2025-03-21 |
118.03 |
119.11 |
115.00 |
115.40 |
5.0M |
| 2025-03-20 |
118.20 |
119.70 |
117.60 |
118.25 |
3.7M |
| 2025-03-19 |
119.90 |
121.67 |
116.51 |
119.10 |
6.1M |
| 2025-03-18 |
121.50 |
122.10 |
118.36 |
120.00 |
8.6M |
| 2025-03-17 |
121.53 |
121.79 |
118.33 |
121.49 |
8.3M |
| 2025-03-14 |
120.12 |
125.22 |
119.47 |
124.00 |
6.3M |
| 2025-03-13 |
123.51 |
124.00 |
119.70 |
120.10 |
5.3M |
| 2025-03-12 |
124.20 |
127.90 |
123.18 |
124.06 |
7.0M |
| 2025-03-11 |
122.86 |
125.16 |
120.65 |
122.22 |
5.8M |
| 2025-03-10 |
122.71 |
125.09 |
122.12 |
124.44 |
5.0M |
| 2025-03-07 |
123.99 |
125.26 |
121.53 |
122.50 |
6.1M |
| 2025-03-06 |
123.92 |
127.10 |
123.39 |
124.80 |
6.5M |
| 2025-03-05 |
123.15 |
124.50 |
121.40 |
122.90 |
3.5M |
| 2025-03-04 |
122.00 |
124.33 |
121.15 |
123.15 |
3.7M |
| 2025-03-03 |
124.02 |
126.91 |
122.00 |
123.16 |
6.2M |
| 2025-02-28 |
129.83 |
133.45 |
123.20 |
123.69 |
9.5M |
| 2025-02-27 |
133.50 |
133.50 |
128.29 |
130.70 |
7.3M |
| 2025-02-26 |
135.00 |
135.48 |
131.42 |
132.67 |
8.4M |
| 2025-02-25 |
130.89 |
137.56 |
129.66 |
133.85 |
9.7M |
| 2025-02-24 |
134.34 |
135.00 |
129.54 |
132.30 |
8.2M |
| 2025-02-21 |
133.00 |
136.80 |
130.03 |
134.33 |
8.9M |
| 2025-02-20 |
133.40 |
134.26 |
131.32 |
132.60 |
6.2M |
| 2025-02-19 |
129.04 |
135.22 |
129.04 |
134.00 |
8.2M |
| 2025-02-18 |
132.11 |
133.01 |
129.00 |
129.15 |
8.3M |
| 2025-02-17 |
131.00 |
135.49 |
130.58 |
134.31 |
11.9M |
| 2025-02-14 |
126.70 |
132.55 |
126.51 |
130.40 |
9.5M |
| 2025-02-13 |
129.91 |
131.20 |
127.33 |
127.35 |
8.3M |
| 2025-02-12 |
126.04 |
132.32 |
124.88 |
130.30 |
13.1M |
| 2025-02-11 |
129.96 |
131.99 |
124.36 |
126.58 |
14.6M |
| 2025-02-10 |
133.58 |
133.68 |
127.28 |
130.00 |
17.0M |
| 2025-02-07 |
130.28 |
134.98 |
127.61 |
133.58 |
23.0M |
| 2025-02-06 |
113.00 |
125.27 |
113.00 |
125.27 |
13.6M |
| 2025-02-05 |
110.49 |
115.79 |
109.14 |
113.88 |
8.8M |
| 2025-01-27 |
110.80 |
110.93 |
108.25 |
108.51 |
3.5M |
| 2025-01-24 |
107.80 |
113.48 |
107.51 |
110.80 |
7.2M |
| 2025-01-23 |
111.15 |
111.60 |
108.14 |
108.54 |
5.1M |
| 2025-01-22 |
109.77 |
110.32 |
108.20 |
109.71 |
4.2M |
| 2025-01-21 |
108.10 |
111.32 |
106.00 |
110.62 |
6.6M |
| 2025-01-20 |
105.66 |
108.62 |
105.05 |
107.61 |
5.6M |
| 2025-01-17 |
104.99 |
106.08 |
103.40 |
104.71 |
4.1M |
| 2025-01-16 |
105.45 |
107.90 |
103.51 |
105.25 |
5.5M |
| 2025-01-15 |
108.00 |
108.00 |
104.10 |
104.40 |
6.2M |
| 2025-01-14 |
104.00 |
109.00 |
102.59 |
108.00 |
7.2M |
| 2025-01-13 |
101.50 |
106.90 |
101.44 |
103.67 |
6.2M |
| 2025-01-10 |
103.74 |
106.74 |
102.15 |
102.15 |
5.3M |
| 2025-01-09 |
102.50 |
104.80 |
102.00 |
103.70 |
4.4M |
| 2025-01-08 |
100.50 |
104.49 |
99.30 |
103.67 |
5.2M |
| 2025-01-07 |
100.78 |
102.12 |
99.63 |
102.00 |
4.0M |
| 2025-01-06 |
101.98 |
103.11 |
99.99 |
101.02 |
5.0M |
| 2025-01-03 |
105.68 |
106.43 |
101.48 |
101.98 |
6.1M |
| 2025-01-02 |
109.24 |
109.99 |
104.70 |
105.68 |
6.1M |