100.00
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 | 103.00 | 103.00 | 103.00 | 103.00 | 208.1K |
| 09:05 | 102.00 | 103.00 | 102.00 | 103.00 | 56.0K |
| 09:10 | 102.00 | 102.00 | 101.00 | 101.00 | 446.7K |
| 09:15 | 101.00 | 101.00 | 100.00 | 100.00 | 548.4K |
| 09:20 | 101.00 | 101.00 | 100.00 | 100.00 | 1,537.1K |
| 09:25 | 101.00 | 101.00 | 101.00 | 101.00 | 154.9K |
| 09:30 | 102.00 | 102.00 | 101.00 | 101.00 | 3.9K |
| 09:35 | 100.00 | 100.00 | 100.00 | 100.00 | 84.0K |
| 09:40 | 100.00 | 100.00 | 100.00 | 100.00 | 21.2K |
| 09:45 | 101.00 | 101.00 | 101.00 | 101.00 | 51.3K |
| 09:50 | 101.00 | 101.00 | 101.00 | 101.00 | 0.1K |
| 09:55 | 102.00 | 102.00 | 102.00 | 102.00 | 0.1K |
| 10:00 | 101.00 | 102.00 | 101.00 | 102.00 | 1.7K |
| 10:05 | 101.00 | 102.00 | 101.00 | 101.00 | 2.3K |
| 10:15 | 101.00 | 102.00 | 101.00 | 101.00 | 34.4K |
| 10:20 | 102.00 | 102.00 | 101.00 | 101.00 | 101.1K |
| 10:25 | 101.00 | 101.00 | 101.00 | 101.00 | 167.1K |
| 10:30 | 101.00 | 101.00 | 101.00 | 101.00 | 2.1K |
| 10:35 | 102.00 | 102.00 | 101.00 | 101.00 | 1.0K |
| 10:40 | 101.00 | 102.00 | 101.00 | 102.00 | 61.2K |
| 10:45 | 101.00 | 101.00 | 101.00 | 101.00 | 0.3K |
| 10:55 | 101.00 | 101.00 | 101.00 | 101.00 | 1.6K |
| 11:00 | 102.00 | 102.00 | 101.00 | 101.00 | 156.7K |
| 11:05 | 101.00 | 101.00 | 101.00 | 101.00 | 25.9K |
| 11:10 | 101.00 | 101.00 | 101.00 | 101.00 | 111.0K |
| 11:15 | 101.00 | 101.00 | 101.00 | 101.00 | 10.0K |
| 11:20 | 101.00 | 101.00 | 101.00 | 101.00 | 27.8K |
| 11:30 | 101.00 | 101.00 | 101.00 | 101.00 | 3.1K |
| 11:35 | 101.00 | 101.00 | 101.00 | 101.00 | 6.5K |
| 11:40 | 101.00 | 101.00 | 101.00 | 101.00 | 5.0K |
| 11:45 | 100.00 | 102.00 | 100.00 | 102.00 | 1,207.5K |
| 11:50 | 101.00 | 101.00 | 101.00 | 101.00 | 0.1K |
| 13:30 | 101.00 | 102.00 | 101.00 | 102.00 | 846.3K |
| 13:50 | 102.00 | 102.00 | 101.00 | 101.00 | 57.8K |
| 13:55 | 102.00 | 102.00 | 102.00 | 102.00 | 0.5K |
| 14:00 | 101.00 | 101.00 | 101.00 | 101.00 | 4.7K |
| 14:05 | 101.00 | 101.00 | 101.00 | 101.00 | 31.1K |
| 14:10 | 101.00 | 101.00 | 101.00 | 101.00 | 0.8K |
| 14:15 | 101.00 | 102.00 | 101.00 | 102.00 | 22.3K |
| 14:25 | 101.00 | 102.00 | 101.00 | 102.00 | 1.8K |
| 14:35 | 101.00 | 102.00 | 101.00 | 102.00 | 8.6K |
| 14:40 | 102.00 | 102.00 | 102.00 | 102.00 | 6.2K |
| 14:45 | 101.00 | 101.00 | 101.00 | 101.00 | 9.3K |
| 14:50 | 101.00 | 102.00 | 101.00 | 102.00 | 197.6K |
| 14:55 | 101.00 | 101.00 | 101.00 | 101.00 | 10.0K |
| 15:00 | 101.00 | 101.00 | 101.00 | 101.00 | 17.3K |
| 15:05 | 101.00 | 101.00 | 101.00 | 101.00 | 20.7K |
| 15:10 | 101.00 | 102.00 | 101.00 | 102.00 | 109.1K |
| 15:25 | 102.00 | 102.00 | 102.00 | 102.00 | 1.0K |
| 15:30 | 101.00 | 101.00 | 101.00 | 101.00 | 21.0K |
| 15:35 | 101.00 | 101.00 | 101.00 | 101.00 | 40.4K |
| 15:40 | 102.00 | 102.00 | 102.00 | 102.00 | 39.7K |
| 15:45 | 102.00 | 102.00 | 102.00 | 102.00 | 102.3K |
| 16:00 | 101.00 | 101.00 | 101.00 | 101.00 | 34.8K |
| 16:35 | 101.00 | 101.00 | 101.00 | 101.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 96.00 | 105.00 | 96.00 | 100.00 | 11.6M |
| 2025-09-25 | 100.00 | 100.00 | 96.00 | 96.00 | 3.6M |
| 2025-09-24 | 100.00 | 101.00 | 97.00 | 99.00 | 4.4M |
| 2025-09-23 | 103.00 | 103.00 | 98.00 | 100.00 | 4.5M |
| 2025-09-22 | 103.00 | 103.00 | 100.00 | 101.00 | 6.6M |
| 2025-09-19 | 102.00 | 105.00 | 101.00 | 102.00 | 5.4M |
| 2025-09-18 | 103.00 | 103.00 | 101.00 | 102.00 | 2.7M |
| 2025-09-17 | 103.00 | 104.00 | 100.00 | 102.00 | 5.5M |
| 2025-09-16 | 104.00 | 105.00 | 101.00 | 102.00 | 7.1M |
| 2025-09-15 | 97.00 | 112.00 | 96.00 | 103.00 | 58.9M |
| 2025-09-12 | 98.00 | 99.00 | 96.00 | 98.00 | 3.4M |
| 2025-09-11 | 100.00 | 100.00 | 94.00 | 97.00 | 6.6M |
| 2025-09-10 | 95.00 | 101.00 | 95.00 | 98.00 | 2.5M |
| 2025-09-09 | 98.00 | 102.00 | 94.00 | 97.00 | 3.5M |
| 2025-09-08 | 103.00 | 103.00 | 98.00 | 98.00 | 13.0M |
| 2025-09-04 | 104.00 | 105.00 | 101.00 | 103.00 | 4.7M |
| 2025-09-03 | 105.00 | 108.00 | 102.00 | 104.00 | 8.4M |
| 2025-09-02 | 101.00 | 110.00 | 100.00 | 104.00 | 22.7M |
| 2025-09-01 | 102.00 | 106.00 | 93.00 | 102.00 | 9.1M |
| 2025-08-29 | 110.00 | 110.00 | 99.00 | 103.00 | 19.0M |
| 2025-08-28 | 114.00 | 114.00 | 108.00 | 109.00 | 9.3M |
| 2025-08-27 | 111.00 | 116.00 | 107.00 | 110.00 | 46.5M |
| 2025-08-26 | 107.00 | 117.00 | 101.00 | 107.00 | 69.9M |
| 2025-08-25 | 108.00 | 110.00 | 106.00 | 107.00 | 10.8M |
| 2025-08-22 | 110.00 | 113.00 | 106.00 | 108.00 | 9.4M |
| 2025-08-21 | 110.00 | 113.00 | 107.00 | 108.00 | 14.5M |
| 2025-08-20 | 106.00 | 121.00 | 105.00 | 109.00 | 87.1M |
| 2025-08-19 | 108.00 | 117.00 | 104.00 | 107.00 | 48.1M |
| 2025-08-15 | 116.00 | 123.00 | 103.00 | 104.00 | 133.0M |
| 2025-08-14 | 93.00 | 114.00 | 92.00 | 113.00 | 125.1M |
| 2025-08-13 | 96.00 | 97.00 | 91.00 | 91.00 | 15.3M |
| 2025-08-12 | 96.00 | 104.00 | 95.00 | 96.00 | 37.5M |
| 2025-08-11 | 94.00 | 96.00 | 94.00 | 96.00 | 7.9M |
| 2025-08-08 | 98.00 | 98.00 | 94.00 | 94.00 | 14.9M |
| 2025-08-07 | 95.00 | 104.00 | 94.00 | 97.00 | 48.1M |
| 2025-08-06 | 95.00 | 100.00 | 93.00 | 95.00 | 27.2M |
| 2025-08-05 | 97.00 | 112.00 | 92.00 | 95.00 | 166.8M |
| 2025-08-04 | 99.00 | 100.00 | 91.00 | 96.00 | 34.1M |
| 2025-08-01 | 93.00 | 112.00 | 90.00 | 99.00 | 177.5M |
| 2025-07-31 | 90.00 | 101.00 | 78.00 | 85.00 | 166.4M |
| 2025-07-30 | 65.00 | 86.00 | 63.00 | 86.00 | 177.7M |
| 2025-07-29 | 63.00 | 65.00 | 62.00 | 64.00 | 3.9M |
| 2025-07-28 | 63.00 | 64.00 | 61.00 | 63.00 | 3.5M |
| 2025-07-25 | 62.00 | 64.00 | 61.00 | 63.00 | 5.0M |
| 2025-07-24 | 64.00 | 64.00 | 62.00 | 62.00 | 2.9M |
| 2025-07-23 | 61.00 | 64.00 | 60.00 | 63.00 | 4.2M |
| 2025-07-22 | 64.00 | 65.00 | 60.00 | 62.00 | 9.6M |
| 2025-07-21 | 72.00 | 73.00 | 63.00 | 63.00 | 90.7M |
| 2025-07-18 | 63.00 | 67.00 | 59.00 | 67.00 | 45.4M |
| 2025-07-17 | 58.00 | 63.00 | 58.00 | 61.00 | 7.0M |
| 2025-07-16 | 59.00 | 60.00 | 58.00 | 58.00 | 3.9M |
| 2025-07-15 | 60.00 | 60.00 | 58.00 | 59.00 | 3.5M |
| 2025-07-14 | 62.00 | 62.00 | 59.00 | 60.00 | 6.6M |
| 2025-07-11 | 65.00 | 69.00 | 58.00 | 62.00 | 98.2M |
| 2025-07-10 | 56.00 | 63.00 | 56.00 | 60.00 | 32.4M |
| 2025-07-09 | 56.00 | 57.00 | 55.00 | 56.00 | 2.2M |
| 2025-07-08 | 57.00 | 57.00 | 55.00 | 56.00 | 2.4M |
| 2025-07-07 | 57.00 | 58.00 | 56.00 | 57.00 | 1.6M |
| 2025-07-04 | 58.00 | 58.00 | 56.00 | 57.00 | 3.2M |
| 2025-07-03 | 57.00 | 58.00 | 56.00 | 57.00 | 4.1M |
| 2025-07-02 | 59.00 | 59.00 | 57.00 | 58.00 | 9.2M |
| 2025-07-01 | 59.00 | 59.00 | 57.00 | 58.00 | 8.1M |
| 2025-06-30 | 60.00 | 62.00 | 57.00 | 58.00 | 48.5M |
| 2025-06-26 | 65.00 | 76.00 | 60.00 | 60.00 | 240.5M |
| 2025-06-25 | 57.00 | 58.00 | 55.00 | 57.00 | 1.9M |
| 2025-06-24 | 56.00 | 58.00 | 55.00 | 56.00 | 1.9M |
| 2025-06-23 | 57.00 | 57.00 | 55.00 | 56.00 | 0.9M |
| 2025-06-20 | 57.00 | 58.00 | 55.00 | 58.00 | 1.1M |
| 2025-06-19 | 58.00 | 59.00 | 55.00 | 58.00 | 2.0M |
| 2025-06-18 | 59.00 | 59.00 | 58.00 | 59.00 | 0.3M |
| 2025-06-17 | 59.00 | 59.00 | 57.00 | 59.00 | 0.6M |
| 2025-06-16 | 57.00 | 60.00 | 57.00 | 58.00 | 0.8M |
| 2025-06-13 | 58.00 | 59.00 | 57.00 | 57.00 | 1.8M |
| 2025-06-12 | 59.00 | 59.00 | 57.00 | 59.00 | 1.4M |
| 2025-06-11 | 59.00 | 60.00 | 58.00 | 59.00 | 0.4M |
| 2025-06-10 | 59.00 | 60.00 | 58.00 | 59.00 | 0.8M |
| 2025-06-05 | 59.00 | 59.00 | 57.00 | 59.00 | 1.1M |
| 2025-06-04 | 59.00 | 60.00 | 58.00 | 59.00 | 0.9M |
| 2025-06-03 | 60.00 | 60.00 | 58.00 | 59.00 | 0.6M |
| 2025-06-02 | 60.00 | 60.00 | 58.00 | 60.00 | 0.6M |
| 2025-05-28 | 58.00 | 60.00 | 58.00 | 59.00 | 1.1M |
| 2025-05-27 | 60.00 | 60.00 | 58.00 | 59.00 | 0.7M |
| 2025-05-26 | 59.00 | 60.00 | 57.00 | 60.00 | 2.7M |
| 2025-05-23 | 59.00 | 61.00 | 59.00 | 59.00 | 1.4M |
| 2025-05-22 | 61.00 | 62.00 | 59.00 | 59.00 | 0.3M |
| 2025-05-21 | 62.00 | 62.00 | 59.00 | 60.00 | 1.5M |
| 2025-05-20 | 62.00 | 63.00 | 60.00 | 61.00 | 4.3M |
| 2025-05-19 | 60.00 | 62.00 | 59.00 | 61.00 | 7.6M |
| 2025-05-16 | 58.00 | 60.00 | 56.00 | 60.00 | 5.1M |
| 2025-05-15 | 58.00 | 59.00 | 57.00 | 58.00 | 1.7M |
| 2025-05-14 | 58.00 | 59.00 | 58.00 | 58.00 | 0.4M |
| 2025-05-09 | 58.00 | 59.00 | 57.00 | 58.00 | 0.9M |
| 2025-05-08 | 61.00 | 62.00 | 58.00 | 58.00 | 3.6M |
| 2025-05-07 | 60.00 | 69.00 | 59.00 | 60.00 | 28.1M |
| 2025-05-06 | 59.00 | 60.00 | 58.00 | 59.00 | 2.5M |
| 2025-05-05 | 59.00 | 61.00 | 56.00 | 59.00 | 2.0M |
| 2025-05-02 | 60.00 | 64.00 | 59.00 | 59.00 | 2.8M |
| 2025-04-30 | 61.00 | 61.00 | 59.00 | 59.00 | 2.3M |
| 2025-04-29 | 59.00 | 61.00 | 59.00 | 60.00 | 2.1M |
| 2025-04-28 | 60.00 | 61.00 | 59.00 | 59.00 | 1.2M |
| 2025-04-25 | 60.00 | 61.00 | 59.00 | 60.00 | 1.9M |
| 2025-04-24 | 59.00 | 61.00 | 59.00 | 60.00 | 5.4M |
| 2025-04-23 | 56.00 | 59.00 | 55.00 | 59.00 | 3.8M |
| 2025-04-22 | 57.00 | 57.00 | 55.00 | 56.00 | 0.2M |
| 2025-04-21 | 58.00 | 58.00 | 56.00 | 56.00 | 0.5M |
| 2025-04-17 | 57.00 | 58.00 | 56.00 | 56.00 | 0.3M |
| 2025-04-16 | 57.00 | 59.00 | 56.00 | 56.00 | 0.3M |
| 2025-04-15 | 56.00 | 58.00 | 56.00 | 56.00 | 0.5M |
| 2025-04-14 | 55.00 | 57.00 | 55.00 | 56.00 | 0.6M |
| 2025-04-11 | 55.00 | 57.00 | 55.00 | 55.00 | 0.2M |
| 2025-04-10 | 55.00 | 58.00 | 54.00 | 55.00 | 0.6M |
| 2025-04-09 | 53.00 | 57.00 | 53.00 | 54.00 | 0.3M |
| 2025-04-08 | 55.00 | 56.00 | 51.00 | 55.00 | 0.3M |
| 2025-03-27 | 58.00 | 59.00 | 58.00 | 58.00 | 0.5M |
| 2025-03-26 | 58.00 | 60.00 | 58.00 | 58.00 | 0.7M |
| 2025-03-25 | 57.00 | 59.00 | 57.00 | 57.00 | 1.9M |
| 2025-03-24 | 56.00 | 58.00 | 56.00 | 57.00 | 2.9M |
| 2025-03-21 | 56.00 | 57.00 | 55.00 | 57.00 | 1.0M |
| 2025-03-20 | 56.00 | 57.00 | 54.00 | 56.00 | 2.5M |
| 2025-03-19 | 54.00 | 57.00 | 53.00 | 56.00 | 2.5M |
| 2025-03-18 | 58.00 | 58.00 | 50.00 | 54.00 | 7.3M |
| 2025-03-17 | 57.00 | 60.00 | 56.00 | 58.00 | 2.0M |
| 2025-03-14 | 58.00 | 59.00 | 57.00 | 57.00 | 1.6M |
| 2025-03-13 | 58.00 | 59.00 | 57.00 | 58.00 | 1.2M |
| 2025-03-12 | 58.00 | 60.00 | 58.00 | 59.00 | 1.0M |
| 2025-03-11 | 58.00 | 59.00 | 57.00 | 58.00 | 1.4M |
| 2025-03-10 | 60.00 | 60.00 | 58.00 | 58.00 | 0.4M |
| 2025-03-07 | 59.00 | 60.00 | 58.00 | 59.00 | 1.5M |
| 2025-03-06 | 60.00 | 62.00 | 59.00 | 59.00 | 2.7M |
| 2025-03-05 | 58.00 | 61.00 | 57.00 | 60.00 | 3.4M |
| 2025-03-04 | 58.00 | 59.00 | 57.00 | 58.00 | 1.9M |
| 2025-03-03 | 57.00 | 60.00 | 57.00 | 58.00 | 1.8M |
| 2025-02-28 | 60.00 | 60.00 | 57.00 | 57.00 | 4.9M |
| 2025-02-27 | 59.00 | 62.00 | 59.00 | 60.00 | 3.0M |
| 2025-02-26 | 59.00 | 61.00 | 59.00 | 59.00 | 1.6M |
| 2025-02-25 | 63.00 | 66.00 | 59.00 | 59.00 | 8.5M |
| 2025-02-24 | 59.00 | 70.00 | 59.00 | 63.00 | 57.6M |
| 2025-02-21 | 59.00 | 63.00 | 58.00 | 59.00 | 7.0M |
| 2025-02-20 | 61.00 | 62.00 | 57.00 | 59.00 | 4.9M |
| 2025-02-19 | 59.00 | 61.00 | 59.00 | 60.00 | 2.4M |
| 2025-02-18 | 59.00 | 60.00 | 57.00 | 59.00 | 2.4M |
| 2025-02-17 | 61.00 | 61.00 | 58.00 | 59.00 | 4.5M |
| 2025-02-14 | 64.00 | 64.00 | 58.00 | 60.00 | 20.5M |
| 2025-02-13 | 56.00 | 66.00 | 54.00 | 63.00 | 37.8M |
| 2025-02-12 | 56.00 | 64.00 | 55.00 | 55.00 | 21.9M |
| 2025-02-11 | 59.00 | 60.00 | 55.00 | 55.00 | 3.4M |
| 2025-02-10 | 59.00 | 60.00 | 57.00 | 59.00 | 2.2M |
| 2025-02-07 | 61.00 | 63.00 | 58.00 | 59.00 | 12.2M |
| 2025-02-06 | 61.00 | 64.00 | 60.00 | 61.00 | 9.1M |
| 2025-02-05 | 63.00 | 63.00 | 60.00 | 61.00 | 1.8M |
| 2025-02-04 | 60.00 | 63.00 | 60.00 | 63.00 | 2.6M |
| 2025-02-03 | 62.00 | 62.00 | 60.00 | 60.00 | 5.9M |
| 2025-01-31 | 64.00 | 64.00 | 61.00 | 62.00 | 8.0M |
| 2025-01-30 | 63.00 | 71.00 | 61.00 | 63.00 | 30.8M |
| 2025-01-24 | 64.00 | 65.00 | 61.00 | 63.00 | 5.8M |
| 2025-01-23 | 64.00 | 65.00 | 63.00 | 65.00 | 1.6M |
| 2025-01-22 | 64.00 | 65.00 | 63.00 | 63.00 | 2.8M |
| 2025-01-21 | 66.00 | 67.00 | 63.00 | 64.00 | 5.2M |
| 2025-01-20 | 66.00 | 68.00 | 64.00 | 64.00 | 10.3M |
| 2025-01-17 | 63.00 | 66.00 | 62.00 | 66.00 | 6.7M |
| 2025-01-16 | 63.00 | 66.00 | 60.00 | 63.00 | 11.1M |
| 2025-01-15 | 61.00 | 69.00 | 61.00 | 62.00 | 16.0M |
| 2025-01-14 | 62.00 | 63.00 | 60.00 | 61.00 | 8.5M |
| 2025-01-13 | 65.00 | 66.00 | 59.00 | 62.00 | 11.8M |
| 2025-01-10 | 63.00 | 67.00 | 63.00 | 64.00 | 5.9M |
| 2025-01-09 | 70.00 | 70.00 | 63.00 | 63.00 | 18.1M |
| 2025-01-08 | 62.00 | 72.00 | 61.00 | 71.00 | 62.9M |
| 2025-01-07 | 64.00 | 64.00 | 61.00 | 61.00 | 7.2M |
| 2025-01-06 | 63.00 | 67.00 | 61.00 | 63.00 | 26.9M |
| 2025-01-03 | 66.00 | 67.00 | 62.00 | 63.00 | 16.3M |
| 2025-01-02 | 70.00 | 72.00 | 63.00 | 67.00 | 23.8M |