123.20
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 123.58 | 123.58 | 123.02 | 123.12 | 639,048.5K |
| 09:05 | 123.12 | 123.12 | 122.83 | 122.93 | 261,578.6K |
| 09:10 | 122.90 | 122.97 | 122.49 | 122.61 | 208,875.3K |
| 09:15 | 122.59 | 122.87 | 122.52 | 122.81 | 206,748.4K |
| 09:20 | 122.80 | 122.85 | 122.60 | 122.68 | 186,098.5K |
| 09:25 | 122.80 | 122.84 | 122.59 | 122.67 | 159,177.0K |
| 09:30 | 122.80 | 122.90 | 122.67 | 122.78 | 155,791.7K |
| 09:35 | 122.75 | 122.76 | 122.33 | 122.39 | 192,754.2K |
| 09:40 | 122.53 | 122.53 | 122.08 | 122.28 | 131,890.8K |
| 09:45 | 122.37 | 122.56 | 122.23 | 122.49 | 85,647.4K |
| 09:50 | 122.45 | 122.64 | 122.37 | 122.60 | 140,890.2K |
| 09:55 | 122.61 | 122.95 | 122.57 | 122.89 | 241,126.2K |
| 10:00 | 122.98 | 122.98 | 122.65 | 122.86 | 257,460.7K |
| 10:05 | 122.85 | 122.87 | 122.66 | 122.68 | 111,528.4K |
| 10:10 | 122.69 | 122.74 | 122.46 | 122.57 | 75,875.0K |
| 10:15 | 122.51 | 122.69 | 122.44 | 122.56 | 83,698.3K |
| 10:20 | 122.57 | 122.64 | 122.44 | 122.58 | 85,891.6K |
| 10:25 | 122.66 | 122.67 | 122.48 | 122.54 | 142,200.3K |
| 10:30 | 122.55 | 122.69 | 122.47 | 122.52 | 81,829.8K |
| 10:35 | 122.52 | 122.67 | 122.43 | 122.53 | 101,063.9K |
| 10:40 | 122.57 | 122.68 | 122.41 | 122.60 | 83,818.2K |
| 10:45 | 122.53 | 122.67 | 122.52 | 122.61 | 129,242.5K |
| 10:50 | 122.65 | 122.66 | 122.42 | 122.52 | 87,288.9K |
| 10:55 | 122.41 | 122.55 | 122.36 | 122.42 | 86,499.7K |
| 11:00 | 122.40 | 122.54 | 122.30 | 122.42 | 146,949.5K |
| 11:05 | 122.47 | 122.61 | 122.36 | 122.53 | 70,919.5K |
| 11:10 | 122.60 | 122.64 | 122.44 | 122.52 | 66,755.2K |
| 11:15 | 122.59 | 122.61 | 122.41 | 122.57 | 66,761.6K |
| 11:20 | 122.50 | 122.60 | 122.28 | 122.33 | 41,313.3K |
| 11:25 | 122.38 | 122.53 | 122.32 | 122.53 | 50,403.0K |
| 11:30 | 122.54 | 122.55 | 122.31 | 122.49 | 53,308.2K |
| 11:35 | 122.50 | 122.54 | 122.26 | 122.43 | 78,472.0K |
| 11:40 | 122.40 | 122.47 | 122.27 | 122.42 | 35,758.3K |
| 11:45 | 122.39 | 122.53 | 122.30 | 122.46 | 50,347.2K |
| 11:50 | 122.48 | 122.53 | 122.24 | 122.24 | 57,316.0K |
| 11:55 | 122.33 | 122.42 | 122.21 | 122.25 | 43,443.1K |
| 13:30 | 122.34 | 122.38 | 122.20 | 122.28 | 153,877.0K |
| 13:35 | 122.35 | 122.35 | 122.06 | 122.31 | 115,570.6K |
| 13:40 | 122.27 | 122.32 | 121.98 | 121.98 | 81,034.8K |
| 13:45 | 122.09 | 122.20 | 122.04 | 122.20 | 91,717.7K |
| 13:50 | 122.09 | 122.18 | 121.99 | 122.12 | 61,695.6K |
| 13:55 | 122.11 | 122.20 | 122.02 | 122.13 | 64,800.8K |
| 14:00 | 122.19 | 122.24 | 122.06 | 122.11 | 67,071.5K |
| 14:05 | 122.14 | 122.23 | 122.04 | 122.09 | 69,415.2K |
| 14:10 | 122.16 | 122.24 | 122.09 | 122.12 | 84,330.5K |
| 14:15 | 122.20 | 122.21 | 121.95 | 122.04 | 65,479.6K |
| 14:20 | 122.10 | 122.18 | 121.96 | 122.07 | 126,966.4K |
| 14:25 | 122.02 | 122.15 | 121.91 | 122.00 | 76,316.2K |
| 14:30 | 122.05 | 122.09 | 121.84 | 121.84 | 66,012.6K |
| 14:35 | 121.96 | 122.03 | 121.82 | 121.86 | 68,509.6K |
| 14:40 | 121.93 | 122.04 | 121.81 | 121.83 | 83,709.4K |
| 14:45 | 121.86 | 122.04 | 121.84 | 122.00 | 65,778.5K |
| 14:50 | 122.02 | 122.19 | 121.86 | 122.04 | 70,908.3K |
| 14:55 | 122.09 | 122.18 | 122.00 | 122.01 | 78,686.8K |
| 15:00 | 122.05 | 122.14 | 121.92 | 121.92 | 87,426.8K |
| 15:05 | 122.01 | 122.12 | 121.85 | 121.93 | 125,901.5K |
| 15:10 | 121.89 | 122.02 | 121.81 | 121.94 | 82,535.8K |
| 15:15 | 121.92 | 122.04 | 121.79 | 121.93 | 80,800.5K |
| 15:20 | 121.92 | 122.05 | 121.81 | 121.88 | 100,119.1K |
| 15:25 | 121.82 | 122.01 | 121.81 | 121.90 | 162,270.8K |
| 15:30 | 121.97 | 122.02 | 121.81 | 121.89 | 128,666.7K |
| 15:35 | 121.89 | 122.01 | 121.77 | 121.93 | 149,950.0K |
| 15:40 | 121.84 | 122.01 | 121.66 | 122.01 | 195,703.1K |
| 15:45 | 122.02 | 122.14 | 121.87 | 122.07 | 197,444.2K |
| 16:00 | 122.29 | 122.29 | 122.29 | 122.29 | 804,724.3K |
| 16:35 | 122.29 | 122.29 | 122.29 | 122.29 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 121.77 | 123.20 | 121.63 | 123.20 | 9,513.2M |
| 2025-09-25 | 123.50 | 123.91 | 121.81 | 121.81 | 12,245.0M |
| 2025-09-24 | 123.99 | 124.17 | 122.54 | 123.51 | 6,975.0M |
| 2025-09-22 | 123.52 | 123.65 | 121.65 | 122.29 | 8,305.2M |
| 2025-09-19 | 122.16 | 123.20 | 121.95 | 123.04 | 19,410.4M |
| 2025-09-18 | 124.17 | 124.21 | 122.24 | 122.66 | 9,688.4M |
| 2025-09-17 | 122.36 | 123.37 | 121.56 | 123.37 | 6,320.4M |
| 2025-09-16 | 123.24 | 123.32 | 121.44 | 122.21 | 9,312.2M |
| 2025-09-15 | 122.39 | 122.97 | 122.18 | 122.51 | 7,242.0M |
| 2025-09-12 | 121.29 | 121.64 | 120.78 | 121.64 | 5,758.7M |
| 2025-09-11 | 120.24 | 120.95 | 119.94 | 120.23 | 7,052.8M |
| 2025-09-10 | 118.06 | 119.04 | 117.86 | 118.72 | 5,489.7M |
| 2025-09-09 | 118.62 | 119.74 | 116.94 | 117.47 | 9,916.5M |
| 2025-09-08 | 122.71 | 122.75 | 119.07 | 119.07 | 7,517.4M |
| 2025-09-04 | 121.37 | 121.66 | 120.72 | 121.21 | 5,800.3M |
| 2025-09-03 | 121.32 | 122.02 | 120.57 | 121.30 | 6,752.7M |
| 2025-09-02 | 119.88 | 121.23 | 119.88 | 120.48 | 6,648.9M |
| 2025-09-01 | 116.43 | 119.87 | 115.17 | 119.19 | 8,984.3M |
| 2025-08-29 | 121.59 | 121.92 | 119.32 | 120.32 | 9,335.9M |
| 2025-08-28 | 123.09 | 123.63 | 122.49 | 122.49 | 4,802.6M |
| 2025-08-27 | 123.27 | 123.44 | 122.39 | 122.68 | 6,573.9M |
| 2025-08-26 | 125.11 | 125.25 | 123.12 | 123.36 | 17,095.9M |
| 2025-08-25 | 124.90 | 125.68 | 124.85 | 124.92 | 7,144.4M |
| 2025-08-22 | 124.87 | 124.94 | 123.85 | 123.85 | 5,922.9M |
| 2025-08-21 | 124.46 | 125.09 | 123.86 | 124.60 | 7,092.4M |
| 2025-08-20 | 122.61 | 124.61 | 122.53 | 124.43 | 6,933.5M |
| 2025-08-19 | 122.92 | 123.17 | 122.10 | 122.76 | 10,141.0M |
| 2025-08-15 | 124.25 | 124.47 | 122.89 | 122.89 | 6,179.2M |
| 2025-08-14 | 124.50 | 125.22 | 123.99 | 123.99 | 7,657.7M |
| 2025-08-13 | 124.20 | 125.04 | 123.77 | 124.22 | 8,484.9M |
| 2025-08-12 | 121.19 | 123.57 | 120.84 | 123.29 | 7,254.1M |
| 2025-08-11 | 120.41 | 120.61 | 119.77 | 120.51 | 6,000.9M |
| 2025-08-08 | 121.09 | 121.21 | 119.46 | 119.66 | 6,499.8M |
| 2025-08-07 | 120.10 | 120.92 | 119.96 | 119.96 | 7,542.6M |
| 2025-08-06 | 119.96 | 120.13 | 119.07 | 119.07 | 6,359.6M |
| 2025-08-05 | 119.15 | 120.35 | 119.04 | 119.68 | 6,447.6M |
| 2025-08-04 | 119.90 | 120.04 | 118.05 | 118.50 | 7,676.5M |
| 2025-08-01 | 119.88 | 120.56 | 119.27 | 119.63 | 7,986.7M |
| 2025-07-31 | 119.41 | 120.03 | 118.48 | 118.59 | 12,027.9M |
| 2025-07-30 | 120.55 | 120.64 | 119.13 | 119.59 | 10,968.6M |
| 2025-07-29 | 119.76 | 120.25 | 119.25 | 120.24 | 5,672.1M |
| 2025-07-28 | 119.27 | 119.83 | 119.08 | 119.63 | 7,273.0M |
| 2025-07-25 | 118.56 | 118.68 | 117.62 | 118.33 | 8,190.5M |
| 2025-07-24 | 118.43 | 119.52 | 118.31 | 118.88 | 7,422.0M |
| 2025-07-23 | 117.10 | 118.07 | 116.40 | 118.07 | 7,394.1M |
| 2025-07-22 | 118.24 | 118.49 | 116.28 | 116.46 | 7,793.3M |
| 2025-07-21 | 117.45 | 117.93 | 116.55 | 117.82 | 8,518.7M |
| 2025-07-18 | 117.53 | 117.83 | 116.75 | 116.75 | 13,226.4M |
| 2025-07-17 | 116.12 | 116.93 | 115.79 | 116.89 | 7,011.5M |
| 2025-07-16 | 116.08 | 116.40 | 115.53 | 115.53 | 6,659.0M |
| 2025-07-15 | 115.31 | 115.51 | 114.26 | 115.31 | 6,955.6M |
| 2025-07-14 | 115.98 | 116.17 | 114.22 | 115.05 | 7,336.3M |
| 2025-07-11 | 115.06 | 115.56 | 114.79 | 115.54 | 4,166.1M |
| 2025-07-10 | 113.87 | 114.67 | 113.57 | 114.50 | 4,629.0M |
| 2025-07-09 | 112.37 | 113.40 | 112.30 | 113.40 | 4,614.2M |
| 2025-07-08 | 112.41 | 112.68 | 111.88 | 112.17 | 4,951.7M |
| 2025-07-07 | 112.24 | 112.63 | 111.64 | 112.63 | 4,114.6M |
| 2025-07-04 | 112.64 | 113.25 | 111.67 | 112.11 | 5,192.0M |
| 2025-07-03 | 112.63 | 113.29 | 112.43 | 112.43 | 5,903.5M |
| 2025-07-02 | 112.72 | 112.90 | 111.56 | 112.39 | 7,641.3M |
| 2025-07-01 | 113.72 | 114.09 | 112.52 | 113.08 | 5,294.6M |
| 2025-06-30 | 113.50 | 113.88 | 112.18 | 113.19 | 8,137.1M |
| 2025-06-26 | 111.32 | 112.58 | 110.66 | 112.58 | 5,690.1M |
| 2025-06-25 | 112.68 | 112.88 | 110.68 | 111.12 | 6,366.8M |
| 2025-06-24 | 111.64 | 112.82 | 111.44 | 111.69 | 9,049.4M |
| 2025-06-23 | 110.57 | 110.84 | 108.97 | 110.19 | 12,474.5M |
| 2025-06-20 | 113.23 | 113.38 | 111.38 | 111.95 | 22,089.9M |
| 2025-06-19 | 115.99 | 116.19 | 112.79 | 113.56 | 9,637.5M |
| 2025-06-18 | 117.03 | 117.27 | 115.65 | 116.13 | 7,727.5M |
| 2025-06-17 | 116.98 | 117.35 | 116.63 | 117.00 | 6,826.8M |
| 2025-06-16 | 117.19 | 118.60 | 116.20 | 116.22 | 9,658.5M |
| 2025-06-13 | 117.81 | 117.95 | 116.84 | 117.20 | 9,615.7M |
| 2025-06-12 | 118.54 | 118.62 | 117.69 | 117.99 | 8,933.5M |
| 2025-06-11 | 118.01 | 118.49 | 117.08 | 118.49 | 12,383.1M |
| 2025-06-10 | 117.31 | 118.43 | 117.22 | 118.24 | 15,683.6M |
| 2025-06-05 | 116.74 | 117.14 | 116.14 | 116.80 | 8,598.3M |
| 2025-06-04 | 116.15 | 116.46 | 115.71 | 116.14 | 11,614.5M |
| 2025-06-03 | 115.60 | 115.92 | 114.07 | 115.34 | 9,390.5M |
| 2025-06-02 | 116.79 | 117.16 | 114.94 | 115.48 | 12,875.3M |
| 2025-05-28 | 118.49 | 118.76 | 117.36 | 117.68 | 18,149.3M |
| 2025-05-27 | 118.35 | 118.49 | 117.49 | 118.23 | 14,067.6M |
| 2025-05-26 | 118.35 | 118.55 | 117.06 | 118.01 | 21,421.5M |
| 2025-05-23 | 118.43 | 118.62 | 117.48 | 117.91 | 6,637.2M |
| 2025-05-22 | 117.61 | 118.10 | 116.87 | 117.72 | 9,526.4M |
| 2025-05-21 | 116.13 | 117.74 | 116.03 | 117.15 | 11,561.6M |
| 2025-05-20 | 117.54 | 118.21 | 115.65 | 115.81 | 10,076.6M |
| 2025-05-19 | 116.62 | 117.76 | 116.18 | 117.30 | 11,221.7M |
| 2025-05-16 | 116.33 | 116.47 | 114.62 | 116.47 | 11,208.1M |
| 2025-05-15 | 114.38 | 115.86 | 114.38 | 115.06 | 19,113.9M |
| 2025-05-14 | 112.96 | 114.23 | 112.93 | 114.08 | 12,870.7M |
| 2025-05-09 | 111.81 | 112.37 | 111.13 | 111.55 | 6,791.7M |
| 2025-05-08 | 113.61 | 114.14 | 111.26 | 111.41 | 13,501.9M |
| 2025-05-07 | 113.47 | 114.12 | 113.12 | 113.27 | 6,910.4M |
| 2025-05-06 | 112.38 | 113.37 | 112.32 | 113.01 | 5,812.2M |
| 2025-05-05 | 111.71 | 112.53 | 111.34 | 111.86 | 8,273.9M |
| 2025-05-02 | 111.63 | 111.84 | 110.59 | 111.21 | 6,286.1M |
| 2025-04-30 | 110.49 | 111.49 | 109.86 | 110.98 | 9,188.4M |
| 2025-04-29 | 110.21 | 110.61 | 109.73 | 110.45 | 7,367.6M |
| 2025-04-28 | 110.15 | 110.35 | 109.48 | 109.71 | 4,896.1M |
| 2025-04-25 | 108.98 | 109.69 | 108.60 | 109.47 | 6,964.1M |
| 2025-04-24 | 108.98 | 109.75 | 107.52 | 108.05 | 5,973.2M |
| 2025-04-23 | 107.41 | 108.33 | 107.18 | 108.33 | 6,520.0M |
| 2025-04-22 | 105.18 | 106.63 | 105.05 | 106.46 | 4,689.9M |
| 2025-04-21 | 105.35 | 105.62 | 104.42 | 105.14 | 3,868.7M |
| 2025-04-17 | 104.22 | 105.14 | 103.74 | 105.05 | 5,345.9M |
| 2025-04-16 | 105.03 | 105.14 | 103.26 | 104.04 | 5,558.9M |
| 2025-04-15 | 105.58 | 106.10 | 104.05 | 104.77 | 6,703.8M |
| 2025-04-14 | 101.36 | 104.98 | 101.36 | 104.98 | 7,607.7M |
| 2025-04-11 | 100.10 | 102.19 | 99.13 | 101.70 | 5,172.4M |
| 2025-04-10 | 101.66 | 102.47 | 100.33 | 101.35 | 9,369.2M |
| 2025-04-09 | 95.54 | 97.96 | 95.27 | 95.71 | 8,171.9M |
| 2025-04-08 | 94.28 | 96.55 | 93.68 | 95.75 | 11,007.1M |
| 2025-03-27 | 104.51 | 105.42 | 103.61 | 105.42 | 4,651.9M |
| 2025-03-26 | 101.93 | 105.29 | 101.90 | 104.84 | 8,751.0M |
| 2025-03-25 | 99.01 | 100.86 | 98.74 | 100.35 | 4,604.8M |
| 2025-03-24 | 99.85 | 99.94 | 95.52 | 98.38 | 5,782.5M |
| 2025-03-21 | 102.82 | 102.94 | 99.58 | 100.31 | 11,231.6M |
| 2025-03-20 | 103.96 | 104.39 | 102.46 | 103.05 | 5,195.5M |
| 2025-03-19 | 103.13 | 103.52 | 101.73 | 103.14 | 4,645.1M |
| 2025-03-18 | 106.14 | 106.36 | 98.86 | 102.87 | 10,902.4M |
| 2025-03-17 | 105.90 | 106.59 | 105.31 | 105.91 | 4,406.1M |
| 2025-03-14 | 106.71 | 106.95 | 105.41 | 105.41 | 4,937.3M |
| 2025-03-13 | 108.90 | 109.07 | 106.91 | 107.05 | 5,978.2M |
| 2025-03-12 | 106.70 | 108.22 | 106.68 | 108.20 | 5,685.2M |
| 2025-03-11 | 106.63 | 107.06 | 105.76 | 106.24 | 6,933.2M |
| 2025-03-10 | 108.98 | 109.20 | 107.33 | 107.82 | 6,454.8M |
| 2025-03-07 | 109.59 | 110.28 | 108.62 | 109.36 | 13,026.1M |
| 2025-03-06 | 109.13 | 110.49 | 109.00 | 109.37 | 6,103.2M |
| 2025-03-05 | 105.57 | 108.63 | 105.55 | 108.23 | 6,889.6M |
| 2025-03-04 | 107.43 | 107.53 | 104.73 | 105.13 | 6,131.0M |
| 2025-03-03 | 104.73 | 108.43 | 104.20 | 107.40 | 8,604.4M |
| 2025-02-28 | 106.16 | 106.18 | 102.53 | 102.92 | 11,838.9M |
| 2025-02-27 | 108.82 | 109.22 | 105.83 | 106.95 | 7,965.0M |
| 2025-02-26 | 109.38 | 110.19 | 107.47 | 108.79 | 5,646.6M |
| 2025-02-25 | 112.43 | 112.76 | 109.11 | 109.11 | 6,905.6M |
| 2025-02-24 | 113.45 | 113.58 | 112.13 | 112.52 | 3,144.4M |
| 2025-02-21 | 113.69 | 113.91 | 112.87 | 113.54 | 5,586.4M |
| 2025-02-20 | 113.95 | 114.52 | 113.20 | 114.07 | 7,367.6M |
| 2025-02-19 | 116.61 | 116.76 | 113.74 | 114.14 | 6,304.0M |
| 2025-02-18 | 115.60 | 117.03 | 115.60 | 116.55 | 7,064.9M |
| 2025-02-17 | 112.90 | 115.55 | 112.73 | 115.39 | 4,639.1M |
| 2025-02-14 | 112.30 | 113.06 | 111.72 | 112.47 | 5,042.7M |
| 2025-02-13 | 111.79 | 112.09 | 110.67 | 111.63 | 5,304.8M |
| 2025-02-12 | 110.46 | 112.33 | 110.29 | 112.33 | 5,571.0M |
| 2025-02-11 | 111.75 | 112.40 | 109.75 | 110.26 | 5,377.5M |
| 2025-02-10 | 113.09 | 113.60 | 111.81 | 112.09 | 6,585.0M |
| 2025-02-07 | 112.71 | 113.71 | 110.93 | 113.71 | 6,963.7M |
| 2025-02-06 | 116.15 | 116.20 | 112.33 | 113.19 | 8,153.8M |
| 2025-02-05 | 116.79 | 116.96 | 115.61 | 116.12 | 16,345.6M |
| 2025-02-04 | 117.09 | 117.94 | 116.32 | 116.91 | 14,118.8M |
| 2025-02-03 | 118.21 | 118.26 | 115.29 | 116.67 | 5,550.4M |
| 2025-01-31 | 119.10 | 120.13 | 118.76 | 118.76 | 5,038.9M |
| 2025-01-30 | 119.89 | 120.00 | 117.98 | 118.27 | 7,846.0M |
| 2025-01-24 | 121.88 | 122.17 | 120.35 | 120.35 | 4,553.1M |
| 2025-01-23 | 122.76 | 123.54 | 121.50 | 121.50 | 5,046.7M |
| 2025-01-22 | 121.71 | 122.67 | 121.55 | 122.42 | 6,070.8M |
| 2025-01-21 | 121.68 | 122.26 | 120.81 | 120.81 | 8,119.4M |
| 2025-01-20 | 121.36 | 121.76 | 120.93 | 120.93 | 8,136.8M |
| 2025-01-17 | 120.24 | 121.34 | 119.47 | 120.80 | 8,080.7M |
| 2025-01-16 | 122.13 | 122.57 | 120.17 | 120.17 | 4,637.2M |
| 2025-01-15 | 118.22 | 120.55 | 118.18 | 120.42 | 6,216.0M |
| 2025-01-14 | 118.39 | 119.14 | 117.58 | 117.58 | 5,543.5M |
| 2025-01-13 | 119.74 | 120.19 | 118.36 | 118.65 | 5,825.9M |
| 2025-01-10 | 119.96 | 120.71 | 119.87 | 120.09 | 6,724.2M |
| 2025-01-09 | 120.24 | 120.63 | 119.66 | 119.69 | 5,767.9M |
| 2025-01-08 | 120.52 | 121.33 | 119.43 | 119.90 | 6,121.5M |
| 2025-01-07 | 120.52 | 120.87 | 119.56 | 120.22 | 6,388.0M |
| 2025-01-06 | 122.44 | 122.69 | 120.51 | 120.68 | 11,275.7M |
| 2025-01-03 | 122.24 | 122.80 | 121.66 | 122.28 | 9,775.4M |
| 2025-01-02 | 120.63 | 121.90 | 120.29 | 121.90 | 6,478.2M |