77.00
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 77.00 | 77.00 | 76.00 | 77.00 | 141.7K |
| 09:05 | 76.00 | 76.00 | 75.00 | 76.00 | 23.9K |
| 09:10 | 75.00 | 76.00 | 75.00 | 76.00 | 45.3K |
| 09:15 | 76.00 | 76.00 | 75.00 | 75.00 | 152.6K |
| 09:20 | 76.00 | 76.00 | 76.00 | 76.00 | 17.1K |
| 09:25 | 75.00 | 76.00 | 75.00 | 76.00 | 84.1K |
| 09:30 | 76.00 | 76.00 | 75.00 | 76.00 | 31.4K |
| 09:35 | 76.00 | 76.00 | 75.00 | 75.00 | 21.5K |
| 09:40 | 75.00 | 76.00 | 75.00 | 76.00 | 65.0K |
| 09:45 | 75.00 | 76.00 | 75.00 | 76.00 | 263.8K |
| 09:50 | 75.00 | 76.00 | 75.00 | 76.00 | 76.9K |
| 09:55 | 76.00 | 76.00 | 75.00 | 76.00 | 11.1K |
| 10:00 | 75.00 | 75.00 | 75.00 | 75.00 | 11.1K |
| 10:05 | 76.00 | 76.00 | 75.00 | 75.00 | 10.2K |
| 10:10 | 75.00 | 75.00 | 75.00 | 75.00 | 15.1K |
| 10:15 | 76.00 | 76.00 | 76.00 | 76.00 | 154.4K |
| 10:20 | 76.00 | 76.00 | 76.00 | 76.00 | 4.1K |
| 10:25 | 76.00 | 77.00 | 76.00 | 76.00 | 20.5K |
| 10:30 | 77.00 | 77.00 | 77.00 | 77.00 | 0.1K |
| 10:35 | 77.00 | 77.00 | 76.00 | 76.00 | 31.6K |
| 10:45 | 76.00 | 77.00 | 76.00 | 77.00 | 5.9K |
| 10:50 | 77.00 | 77.00 | 77.00 | 77.00 | 513.9K |
| 10:55 | 77.00 | 79.00 | 77.00 | 79.00 | 2,852.7K |
| 11:00 | 79.00 | 79.00 | 79.00 | 79.00 | 288.6K |
| 11:05 | 79.00 | 79.00 | 78.00 | 79.00 | 350.1K |
| 11:10 | 79.00 | 79.00 | 78.00 | 78.00 | 381.1K |
| 11:15 | 78.00 | 78.00 | 77.00 | 77.00 | 51.2K |
| 11:20 | 77.00 | 77.00 | 77.00 | 77.00 | 102.6K |
| 11:25 | 77.00 | 77.00 | 77.00 | 77.00 | 51.7K |
| 14:00 | 77.00 | 78.00 | 77.00 | 78.00 | 143.3K |
| 14:05 | 78.00 | 78.00 | 77.00 | 78.00 | 91.5K |
| 14:10 | 77.00 | 78.00 | 77.00 | 78.00 | 103.0K |
| 14:15 | 77.00 | 78.00 | 77.00 | 78.00 | 151.0K |
| 14:20 | 78.00 | 78.00 | 77.00 | 77.00 | 269.7K |
| 14:25 | 77.00 | 77.00 | 76.00 | 77.00 | 320.7K |
| 14:30 | 76.00 | 76.00 | 76.00 | 76.00 | 145.7K |
| 14:35 | 77.00 | 77.00 | 77.00 | 77.00 | 0.1K |
| 14:40 | 77.00 | 77.00 | 76.00 | 76.00 | 62.6K |
| 14:45 | 77.00 | 77.00 | 77.00 | 77.00 | 0.1K |
| 14:50 | 76.00 | 77.00 | 76.00 | 77.00 | 290.8K |
| 14:55 | 77.00 | 77.00 | 77.00 | 77.00 | 0.8K |
| 15:00 | 76.00 | 77.00 | 76.00 | 77.00 | 35.0K |
| 15:05 | 76.00 | 76.00 | 76.00 | 76.00 | 107.5K |
| 15:10 | 76.00 | 76.00 | 76.00 | 76.00 | 70.0K |
| 15:15 | 76.00 | 76.00 | 76.00 | 76.00 | 229.4K |
| 15:20 | 76.00 | 76.00 | 76.00 | 76.00 | 5.3K |
| 15:25 | 75.00 | 76.00 | 75.00 | 76.00 | 44.2K |
| 15:30 | 77.00 | 77.00 | 77.00 | 77.00 | 0.2K |
| 15:35 | 77.00 | 77.00 | 76.00 | 76.00 | 22.5K |
| 15:40 | 75.00 | 76.00 | 75.00 | 76.00 | 220.2K |
| 15:45 | 75.00 | 76.00 | 75.00 | 76.00 | 47.0K |
| 16:00 | 76.00 | 76.00 | 76.00 | 76.00 | 130.6K |
| 16:05 | 76.00 | 76.00 | 76.00 | 76.00 | 0.2K |
| 16:10 | 76.00 | 76.00 | 76.00 | 76.00 | 14.3K |
| 16:35 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 76.00 | 78.00 | 74.00 | 77.00 | 4.4M |
| 2025-09-26 | 77.00 | 79.00 | 75.00 | 76.00 | 8.3M |
| 2025-09-25 | 77.00 | 78.00 | 75.00 | 76.00 | 6.8M |
| 2025-09-24 | 78.00 | 78.00 | 76.00 | 77.00 | 6.0M |
| 2025-09-23 | 78.00 | 79.00 | 76.00 | 78.00 | 8.2M |
| 2025-09-22 | 77.00 | 81.00 | 76.00 | 78.00 | 14.0M |
| 2025-09-19 | 79.00 | 79.00 | 76.00 | 77.00 | 6.4M |
| 2025-09-18 | 81.00 | 82.00 | 77.00 | 79.00 | 9.5M |
| 2025-09-17 | 84.00 | 88.00 | 81.00 | 81.00 | 50.5M |
| 2025-09-16 | 79.00 | 85.00 | 76.00 | 84.00 | 58.5M |
| 2025-09-15 | 77.00 | 80.00 | 76.00 | 78.00 | 20.1M |
| 2025-09-12 | 75.00 | 77.00 | 74.00 | 77.00 | 7.8M |
| 2025-09-11 | 77.00 | 79.00 | 74.00 | 75.00 | 17.8M |
| 2025-09-10 | 77.00 | 84.00 | 73.00 | 76.00 | 40.6M |
| 2025-09-09 | 84.00 | 85.00 | 74.00 | 77.00 | 42.4M |
| 2025-09-08 | 79.00 | 93.00 | 77.00 | 82.00 | 243.2M |
| 2025-09-04 | 80.00 | 81.00 | 72.00 | 76.00 | 41.1M |
| 2025-09-03 | 85.00 | 99.00 | 76.00 | 77.00 | 408.8M |
| 2025-09-02 | 57.00 | 75.00 | 56.00 | 75.00 | 392.9M |
| 2025-09-01 | 59.00 | 59.00 | 53.00 | 56.00 | 12.1M |
| 2025-08-29 | 63.00 | 64.00 | 54.00 | 60.00 | 24.9M |
| 2025-08-28 | 64.00 | 66.00 | 61.00 | 63.00 | 12.3M |
| 2025-08-27 | 66.00 | 68.00 | 63.00 | 64.00 | 23.6M |
| 2025-08-26 | 65.00 | 70.00 | 64.00 | 66.00 | 38.8M |
| 2025-08-25 | 66.00 | 67.00 | 62.00 | 64.00 | 13.0M |
| 2025-08-22 | 69.00 | 72.00 | 64.00 | 65.00 | 55.0M |
| 2025-08-21 | 63.00 | 76.00 | 63.00 | 67.00 | 151.9M |
| 2025-08-20 | 52.00 | 70.00 | 52.00 | 70.00 | 230.0M |
| 2025-08-19 | 53.00 | 54.00 | 51.00 | 52.00 | 6.8M |
| 2025-08-15 | 56.00 | 57.00 | 52.00 | 53.00 | 13.9M |
| 2025-08-14 | 59.00 | 63.00 | 54.00 | 56.00 | 33.5M |
| 2025-08-13 | 53.00 | 68.00 | 51.00 | 59.00 | 189.3M |
| 2025-08-12 | 50.00 | 57.00 | 50.00 | 52.00 | 54.2M |
| 2025-08-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-08-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-08-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2025-08-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-08-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2025-08-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-08-01 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2025-07-31 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-07-30 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-07-29 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-07-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-07-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-07-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-07-23 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-07-22 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-07-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-07-18 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-07-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-07-16 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-07-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-07-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-07-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-07-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-07-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-07-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-07-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-07-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-07-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-07-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-07-01 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-06-30 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-06-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-06-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-06-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-06-23 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-06-20 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2025-06-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-06-18 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-06-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-06-16 | 50.00 | 50.00 | 50.00 | 50.00 | 0.8M |
| 2025-06-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-06-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.5M |
| 2025-06-11 | 50.00 | 51.00 | 50.00 | 50.00 | 1.1M |
| 2025-06-10 | 51.00 | 52.00 | 50.00 | 50.00 | 23.3M |
| 2025-06-05 | 52.00 | 52.00 | 51.00 | 51.00 | 4.6M |
| 2025-06-04 | 53.00 | 53.00 | 51.00 | 52.00 | 3.4M |
| 2025-06-03 | 54.00 | 54.00 | 51.00 | 52.00 | 9.5M |
| 2025-06-02 | 54.00 | 54.00 | 51.00 | 52.00 | 9.7M |
| 2025-05-28 | 52.00 | 65.00 | 51.00 | 54.00 | 93.5M |
| 2025-05-27 | 57.00 | 58.00 | 51.00 | 52.00 | 17.1M |
| 2025-05-26 | 57.00 | 62.00 | 55.00 | 56.00 | 10.3M |
| 2025-05-23 | 60.00 | 61.00 | 56.00 | 57.00 | 15.3M |
| 2025-05-22 | 64.00 | 65.00 | 59.00 | 60.00 | 9.0M |
| 2025-05-21 | 68.00 | 70.00 | 61.00 | 64.00 | 19.2M |
| 2025-05-20 | 62.00 | 71.00 | 59.00 | 67.00 | 18.9M |
| 2025-05-19 | 68.00 | 68.00 | 59.00 | 62.00 | 15.1M |
| 2025-05-16 | 65.00 | 78.00 | 64.00 | 66.00 | 53.0M |
| 2025-05-15 | 69.00 | 71.00 | 63.00 | 64.00 | 12.5M |
| 2025-05-14 | 72.00 | 85.00 | 62.00 | 67.00 | 90.5M |
| 2025-05-09 | 53.00 | 70.00 | 52.00 | 70.00 | 121.3M |
| 2025-05-08 | 50.00 | 63.00 | 50.00 | 52.00 | 21.6M |
| 2025-05-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-05-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-05-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-05-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-30 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-04-29 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-23 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-16 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-20 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-18 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-03-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-03-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2025-02-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-20 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-02-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-02-18 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-02-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2025-02-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-02-05 | 50.00 | 51.00 | 50.00 | 50.00 | 0.6M |
| 2025-02-04 | 51.00 | 51.00 | 50.00 | 51.00 | 1.1M |
| 2025-02-03 | 50.00 | 50.00 | 50.00 | 50.00 | 1.3M |
| 2025-01-31 | 50.00 | 51.00 | 50.00 | 50.00 | 0.1M |
| 2025-01-30 | 51.00 | 51.00 | 50.00 | 51.00 | 0.9M |
| 2025-01-24 | 51.00 | 52.00 | 50.00 | 51.00 | 0.1M |
| 2025-01-23 | 51.00 | 52.00 | 51.00 | 52.00 | 0.8M |
| 2025-01-22 | 52.00 | 52.00 | 51.00 | 52.00 | 0.2M |
| 2025-01-21 | 50.00 | 54.00 | 50.00 | 52.00 | 1.5M |
| 2025-01-20 | 51.00 | 51.00 | 50.00 | 50.00 | 0.0M |
| 2025-01-17 | 50.00 | 51.00 | 50.00 | 51.00 | 0.7M |
| 2025-01-16 | 51.00 | 51.00 | 50.00 | 51.00 | 0.1M |
| 2025-01-15 | 50.00 | 51.00 | 50.00 | 50.00 | 0.3M |
| 2025-01-14 | 50.00 | 51.00 | 50.00 | 50.00 | 0.8M |
| 2025-01-13 | 50.00 | 51.00 | 50.00 | 50.00 | 0.7M |
| 2025-01-10 | 51.00 | 51.00 | 50.00 | 50.00 | 0.6M |
| 2025-01-09 | 51.00 | 51.00 | 50.00 | 50.00 | 1.5M |
| 2025-01-08 | 50.00 | 51.00 | 50.00 | 51.00 | 0.2M |
| 2025-01-07 | 50.00 | 51.00 | 50.00 | 50.00 | 1.8M |
| 2025-01-06 | 51.00 | 51.00 | 50.00 | 50.00 | 1.0M |
| 2025-01-03 | 50.00 | 51.00 | 50.00 | 51.00 | 0.3M |
| 2025-01-02 | 50.00 | 51.00 | 50.00 | 50.00 | 0.2M |