| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
177.00 |
178.00 |
172.00 |
173.00 |
1,788.0K |
| 09:05 |
173.00 |
174.00 |
173.00 |
173.00 |
165.1K |
| 09:10 |
173.00 |
174.00 |
172.00 |
172.00 |
160.4K |
| 09:15 |
172.00 |
174.00 |
171.00 |
173.00 |
273.3K |
| 09:20 |
174.00 |
176.00 |
174.00 |
175.00 |
103.7K |
| 09:25 |
175.00 |
177.00 |
175.00 |
176.00 |
145.7K |
| 09:30 |
176.00 |
176.00 |
174.00 |
176.00 |
110.9K |
| 09:35 |
176.00 |
177.00 |
176.00 |
177.00 |
101.2K |
| 09:40 |
177.00 |
177.00 |
176.00 |
176.00 |
61.7K |
| 09:45 |
176.00 |
176.00 |
175.00 |
175.00 |
50.5K |
| 09:50 |
175.00 |
175.00 |
175.00 |
175.00 |
21.1K |
| 09:55 |
175.00 |
176.00 |
175.00 |
175.00 |
57.2K |
| 10:00 |
175.00 |
176.00 |
175.00 |
175.00 |
56.4K |
| 10:05 |
175.00 |
175.00 |
175.00 |
175.00 |
7.7K |
| 10:10 |
176.00 |
176.00 |
175.00 |
175.00 |
3.0K |
| 10:15 |
175.00 |
175.00 |
175.00 |
175.00 |
10.9K |
| 10:20 |
175.00 |
176.00 |
175.00 |
176.00 |
40.9K |
| 10:25 |
175.00 |
175.00 |
173.00 |
173.00 |
153.9K |
| 10:30 |
173.00 |
174.00 |
173.00 |
173.00 |
11.6K |
| 10:35 |
173.00 |
174.00 |
173.00 |
174.00 |
31.4K |
| 10:40 |
173.00 |
173.00 |
172.00 |
173.00 |
45.3K |
| 10:45 |
172.00 |
173.00 |
172.00 |
173.00 |
6.9K |
| 10:50 |
172.00 |
173.00 |
172.00 |
172.00 |
103.3K |
| 10:55 |
173.00 |
173.00 |
171.00 |
172.00 |
72.7K |
| 11:00 |
172.00 |
172.00 |
172.00 |
172.00 |
6.6K |
| 11:05 |
173.00 |
174.00 |
173.00 |
174.00 |
86.3K |
| 11:10 |
173.00 |
174.00 |
173.00 |
173.00 |
3.1K |
| 11:15 |
173.00 |
174.00 |
173.00 |
174.00 |
4.5K |
| 11:20 |
174.00 |
174.00 |
173.00 |
174.00 |
3.3K |
| 11:25 |
173.00 |
174.00 |
173.00 |
173.00 |
4.4K |
| 11:30 |
173.00 |
173.00 |
173.00 |
173.00 |
32.3K |
| 12:30 |
173.00 |
174.00 |
172.00 |
172.00 |
388.1K |
| 12:35 |
173.00 |
174.00 |
173.00 |
173.00 |
53.0K |
| 12:40 |
174.00 |
175.00 |
174.00 |
175.00 |
158.6K |
| 12:45 |
175.00 |
176.00 |
175.00 |
176.00 |
25.4K |
| 12:50 |
176.00 |
176.00 |
175.00 |
175.00 |
51.4K |
| 12:55 |
175.00 |
176.00 |
175.00 |
175.00 |
26.1K |
| 13:00 |
175.00 |
175.00 |
174.00 |
174.00 |
157.3K |
| 13:05 |
174.00 |
174.00 |
174.00 |
174.00 |
51.4K |
| 13:10 |
173.00 |
174.00 |
173.00 |
174.00 |
54.9K |
| 13:15 |
174.00 |
174.00 |
174.00 |
174.00 |
4.7K |
| 13:20 |
174.00 |
174.00 |
173.00 |
174.00 |
6.8K |
| 13:25 |
174.00 |
174.00 |
173.00 |
173.00 |
45.2K |
| 13:30 |
173.00 |
173.00 |
173.00 |
173.00 |
60.8K |
| 13:35 |
173.00 |
174.00 |
172.00 |
172.00 |
28.6K |
| 13:40 |
172.00 |
173.00 |
172.00 |
172.00 |
8.8K |
| 13:45 |
173.00 |
174.00 |
172.00 |
174.00 |
89.1K |
| 13:50 |
174.00 |
174.00 |
173.00 |
173.00 |
4.1K |
| 13:55 |
173.00 |
174.00 |
173.00 |
174.00 |
1.9K |
| 14:00 |
173.00 |
173.00 |
173.00 |
173.00 |
68.3K |
| 14:05 |
173.00 |
173.00 |
173.00 |
173.00 |
3.4K |
| 14:10 |
173.00 |
173.00 |
173.00 |
173.00 |
33.4K |
| 14:15 |
173.00 |
174.00 |
173.00 |
174.00 |
19.7K |
| 14:20 |
173.00 |
173.00 |
173.00 |
173.00 |
11.5K |
| 14:25 |
173.00 |
174.00 |
173.00 |
173.00 |
59.0K |
| 14:30 |
174.00 |
175.00 |
173.00 |
175.00 |
46.0K |
| 14:35 |
175.00 |
176.00 |
174.00 |
176.00 |
161.9K |
| 14:40 |
176.00 |
176.00 |
174.00 |
174.00 |
153.6K |
| 14:45 |
174.00 |
175.00 |
174.00 |
174.00 |
18.0K |
| 14:50 |
174.00 |
174.00 |
173.00 |
173.00 |
141.2K |
| 14:55 |
173.00 |
174.00 |
172.00 |
173.00 |
236.8K |
| 15:00 |
174.00 |
174.00 |
173.00 |
173.00 |
45.5K |
| 15:05 |
173.00 |
174.00 |
173.00 |
174.00 |
9.1K |
| 15:10 |
174.00 |
174.00 |
173.00 |
173.00 |
9.7K |
| 15:15 |
174.00 |
175.00 |
174.00 |
175.00 |
170.7K |
| 15:20 |
174.00 |
176.00 |
174.00 |
176.00 |
206.2K |
| 15:30 |
177.00 |
177.00 |
177.00 |
177.00 |
294.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
193.00 |
210.00 |
188.00 |
206.00 |
10.9M |
| 2025-09-25 |
184.00 |
195.00 |
178.00 |
195.00 |
10.7M |
| 2025-09-24 |
177.00 |
179.00 |
171.00 |
177.00 |
6.6M |
| 2025-09-22 |
198.00 |
201.00 |
178.00 |
178.00 |
11.0M |
| 2025-09-19 |
207.00 |
219.00 |
191.00 |
194.00 |
17.8M |
| 2025-09-18 |
220.00 |
222.00 |
201.00 |
204.00 |
36.6M |
| 2025-09-17 |
262.00 |
288.00 |
230.00 |
263.00 |
123.4M |
| 2025-09-16 |
203.00 |
283.00 |
200.00 |
283.00 |
26.0M |
| 2025-09-12 |
187.00 |
209.00 |
181.00 |
203.00 |
16.4M |
| 2025-09-11 |
208.00 |
214.00 |
179.00 |
190.00 |
34.1M |
| 2025-09-10 |
177.00 |
200.00 |
177.00 |
195.00 |
11.2M |
| 2025-09-09 |
178.00 |
181.00 |
171.00 |
181.00 |
4.6M |
| 2025-09-08 |
177.00 |
186.00 |
176.00 |
177.00 |
5.4M |
| 2025-09-05 |
177.00 |
184.00 |
165.00 |
175.00 |
7.3M |
| 2025-09-04 |
168.00 |
174.00 |
163.00 |
174.00 |
4.8M |
| 2025-09-03 |
157.00 |
179.00 |
156.00 |
171.00 |
10.0M |
| 2025-09-02 |
155.00 |
167.00 |
154.00 |
160.00 |
6.7M |
| 2025-09-01 |
148.00 |
164.00 |
148.00 |
160.00 |
5.9M |
| 2025-08-29 |
148.00 |
156.00 |
147.00 |
152.00 |
3.8M |
| 2025-08-28 |
140.00 |
149.00 |
139.00 |
146.00 |
3.4M |
| 2025-08-27 |
140.00 |
147.00 |
139.00 |
142.00 |
2.6M |
| 2025-08-26 |
137.00 |
141.00 |
135.00 |
137.00 |
1.8M |
| 2025-08-25 |
145.00 |
148.00 |
135.00 |
138.00 |
3.9M |
| 2025-08-22 |
139.00 |
147.00 |
137.00 |
144.00 |
2.9M |
| 2025-08-21 |
135.00 |
141.00 |
132.00 |
140.00 |
2.0M |
| 2025-08-20 |
133.00 |
138.00 |
129.00 |
134.00 |
2.8M |
| 2025-08-19 |
131.00 |
131.00 |
128.00 |
130.00 |
1.5M |
| 2025-08-18 |
127.00 |
131.00 |
125.00 |
130.00 |
2.2M |
| 2025-08-15 |
128.00 |
130.00 |
125.00 |
126.00 |
1.9M |
| 2025-08-14 |
118.00 |
127.00 |
117.00 |
126.00 |
3.4M |
| 2025-08-13 |
114.00 |
120.00 |
113.00 |
117.00 |
2.8M |
| 2025-08-12 |
115.00 |
119.00 |
114.00 |
114.00 |
2.1M |
| 2025-08-08 |
120.00 |
121.00 |
112.00 |
114.00 |
5.7M |
| 2025-08-07 |
130.00 |
134.00 |
128.00 |
132.00 |
1.7M |
| 2025-08-06 |
130.00 |
134.00 |
130.00 |
132.00 |
0.9M |
| 2025-08-05 |
129.00 |
133.00 |
128.00 |
131.00 |
2.0M |
| 2025-08-04 |
124.00 |
128.00 |
124.00 |
127.00 |
1.7M |
| 2025-08-01 |
124.00 |
126.00 |
123.00 |
126.00 |
1.3M |
| 2025-07-31 |
124.00 |
125.00 |
122.00 |
123.00 |
1.2M |
| 2025-07-30 |
121.00 |
125.00 |
119.00 |
123.00 |
2.0M |
| 2025-07-29 |
125.00 |
126.00 |
121.00 |
122.00 |
1.0M |
| 2025-07-28 |
122.00 |
127.00 |
121.00 |
126.00 |
1.8M |
| 2025-07-25 |
120.00 |
122.00 |
119.00 |
121.00 |
1.0M |
| 2025-07-24 |
120.00 |
125.00 |
119.00 |
121.00 |
1.5M |
| 2025-07-23 |
118.00 |
121.00 |
117.00 |
118.00 |
0.9M |
| 2025-07-22 |
121.00 |
123.00 |
116.00 |
116.00 |
1.7M |
| 2025-07-18 |
121.00 |
122.00 |
119.00 |
120.00 |
1.0M |
| 2025-07-17 |
119.00 |
124.00 |
118.00 |
120.00 |
1.5M |
| 2025-07-16 |
118.00 |
122.00 |
117.00 |
119.00 |
1.1M |
| 2025-07-15 |
120.00 |
121.00 |
118.00 |
119.00 |
1.1M |
| 2025-07-14 |
119.00 |
122.00 |
117.00 |
119.00 |
1.6M |
| 2025-07-11 |
121.00 |
122.00 |
118.00 |
118.00 |
1.0M |
| 2025-07-10 |
116.00 |
122.00 |
116.00 |
121.00 |
3.0M |
| 2025-07-09 |
112.00 |
116.00 |
111.00 |
114.00 |
1.3M |
| 2025-07-08 |
110.00 |
113.00 |
110.00 |
111.00 |
1.1M |
| 2025-07-07 |
112.00 |
113.00 |
110.00 |
111.00 |
1.2M |
| 2025-07-04 |
113.00 |
114.00 |
111.00 |
112.00 |
1.2M |
| 2025-07-03 |
113.00 |
114.00 |
110.00 |
111.00 |
1.9M |
| 2025-07-02 |
119.00 |
120.00 |
112.00 |
112.00 |
3.1M |
| 2025-07-01 |
127.00 |
127.00 |
121.00 |
121.00 |
2.5M |
| 2025-06-30 |
122.00 |
128.00 |
122.00 |
127.00 |
3.1M |
| 2025-06-27 |
116.00 |
123.00 |
115.00 |
121.00 |
2.9M |
| 2025-06-26 |
119.00 |
121.00 |
114.00 |
117.00 |
2.8M |
| 2025-06-25 |
119.00 |
122.00 |
113.00 |
117.00 |
2.6M |
| 2025-06-24 |
117.00 |
118.00 |
115.00 |
115.00 |
0.8M |
| 2025-06-23 |
117.00 |
118.00 |
115.00 |
117.00 |
1.5M |
| 2025-06-20 |
123.00 |
123.00 |
118.00 |
119.00 |
1.2M |
| 2025-06-19 |
122.00 |
127.00 |
117.00 |
123.00 |
4.3M |
| 2025-06-18 |
116.00 |
123.00 |
116.00 |
119.00 |
4.7M |
| 2025-06-17 |
116.00 |
117.00 |
114.00 |
117.00 |
1.8M |
| 2025-06-16 |
111.00 |
119.00 |
111.00 |
116.00 |
2.5M |
| 2025-06-13 |
114.00 |
114.00 |
109.00 |
111.00 |
1.8M |
| 2025-06-12 |
111.00 |
117.00 |
110.00 |
113.00 |
4.2M |
| 2025-06-11 |
109.00 |
112.00 |
107.00 |
109.00 |
1.4M |
| 2025-06-10 |
108.00 |
109.00 |
106.00 |
107.00 |
1.5M |
| 2025-06-09 |
107.00 |
108.00 |
106.00 |
106.00 |
1.0M |
| 2025-06-06 |
117.00 |
118.00 |
106.00 |
107.00 |
5.9M |
| 2025-06-05 |
115.00 |
120.00 |
115.00 |
118.00 |
1.4M |
| 2025-06-04 |
114.00 |
116.00 |
114.00 |
115.00 |
0.5M |
| 2025-06-03 |
115.00 |
117.00 |
112.00 |
114.00 |
1.1M |
| 2025-06-02 |
114.00 |
116.00 |
113.00 |
115.00 |
1.0M |
| 2025-05-30 |
116.00 |
117.00 |
114.00 |
115.00 |
1.3M |
| 2025-05-29 |
117.00 |
118.00 |
114.00 |
117.00 |
1.2M |
| 2025-05-28 |
118.00 |
118.00 |
114.00 |
116.00 |
1.7M |
| 2025-05-27 |
125.00 |
125.00 |
117.00 |
119.00 |
2.3M |
| 2025-05-26 |
117.00 |
125.00 |
117.00 |
125.00 |
2.2M |
| 2025-05-23 |
114.00 |
117.00 |
112.00 |
115.00 |
0.8M |
| 2025-05-22 |
111.00 |
120.00 |
111.00 |
115.00 |
2.1M |
| 2025-05-21 |
117.00 |
117.00 |
113.00 |
113.00 |
1.0M |
| 2025-05-20 |
115.00 |
117.00 |
112.00 |
114.00 |
0.8M |
| 2025-05-19 |
111.00 |
114.00 |
108.00 |
114.00 |
1.3M |
| 2025-05-16 |
111.00 |
113.00 |
106.00 |
110.00 |
1.8M |
| 2025-05-15 |
114.00 |
117.00 |
113.00 |
116.00 |
1.3M |
| 2025-05-14 |
109.00 |
115.00 |
107.00 |
113.00 |
1.2M |
| 2025-05-13 |
111.00 |
111.00 |
109.00 |
109.00 |
0.8M |
| 2025-05-12 |
109.00 |
110.00 |
106.00 |
110.00 |
1.1M |
| 2025-05-09 |
107.00 |
110.00 |
107.00 |
108.00 |
1.0M |
| 2025-05-08 |
109.00 |
110.00 |
105.00 |
107.00 |
1.9M |
| 2025-05-07 |
113.00 |
121.00 |
106.00 |
111.00 |
7.4M |
| 2025-05-02 |
112.00 |
114.00 |
111.00 |
113.00 |
0.5M |
| 2025-05-01 |
115.00 |
116.00 |
112.00 |
112.00 |
0.7M |
| 2025-04-30 |
118.00 |
118.00 |
114.00 |
115.00 |
1.0M |
| 2025-04-28 |
123.00 |
124.00 |
117.00 |
118.00 |
2.1M |
| 2025-04-25 |
121.00 |
125.00 |
121.00 |
125.00 |
0.9M |
| 2025-04-24 |
122.00 |
122.00 |
119.00 |
121.00 |
0.5M |
| 2025-04-23 |
124.00 |
125.00 |
120.00 |
122.00 |
0.7M |
| 2025-04-22 |
122.00 |
123.00 |
120.00 |
121.00 |
0.6M |
| 2025-04-21 |
123.00 |
124.00 |
120.00 |
123.00 |
0.7M |
| 2025-04-18 |
121.00 |
124.00 |
121.00 |
122.00 |
0.6M |
| 2025-04-17 |
118.00 |
122.00 |
118.00 |
121.00 |
0.6M |
| 2025-04-16 |
121.00 |
121.00 |
118.00 |
119.00 |
1.4M |
| 2025-04-15 |
120.00 |
122.00 |
119.00 |
120.00 |
0.6M |
| 2025-04-14 |
121.00 |
122.00 |
118.00 |
119.00 |
0.4M |
| 2025-04-11 |
117.00 |
119.00 |
114.00 |
118.00 |
1.2M |
| 2025-04-10 |
123.00 |
123.00 |
118.00 |
120.00 |
1.6M |
| 2025-04-09 |
116.00 |
117.00 |
108.00 |
114.00 |
1.7M |
| 2025-04-08 |
113.00 |
123.00 |
112.00 |
121.00 |
1.4M |
| 2025-04-07 |
111.00 |
117.00 |
107.00 |
108.00 |
2.4M |
| 2025-04-04 |
130.00 |
132.00 |
121.00 |
126.00 |
1.6M |
| 2025-04-03 |
130.00 |
134.00 |
127.00 |
134.00 |
1.1M |
| 2025-04-02 |
136.00 |
139.00 |
132.00 |
135.00 |
1.6M |
| 2025-04-01 |
143.00 |
144.00 |
136.00 |
137.00 |
1.0M |
| 2025-03-31 |
145.00 |
156.00 |
136.00 |
141.00 |
4.9M |
| 2025-03-28 |
152.00 |
154.00 |
148.00 |
149.00 |
1.0M |
| 2025-03-27 |
146.00 |
150.00 |
146.00 |
150.00 |
0.5M |
| 2025-03-26 |
148.00 |
151.00 |
148.00 |
150.00 |
0.8M |
| 2025-03-25 |
146.00 |
149.00 |
144.00 |
149.00 |
0.6M |
| 2025-03-24 |
147.00 |
147.00 |
144.00 |
146.00 |
0.4M |
| 2025-03-21 |
145.00 |
147.00 |
144.00 |
147.00 |
0.4M |
| 2025-03-19 |
144.00 |
146.00 |
143.00 |
143.00 |
0.5M |
| 2025-03-18 |
144.00 |
146.00 |
142.00 |
144.00 |
0.3M |
| 2025-03-17 |
143.00 |
144.00 |
142.00 |
143.00 |
0.2M |
| 2025-03-14 |
141.00 |
145.00 |
141.00 |
142.00 |
0.5M |
| 2025-03-13 |
145.00 |
145.00 |
143.00 |
144.00 |
0.3M |
| 2025-03-12 |
141.00 |
145.00 |
140.00 |
144.00 |
0.6M |
| 2025-03-11 |
137.00 |
141.00 |
136.00 |
141.00 |
0.8M |
| 2025-03-10 |
140.00 |
141.00 |
138.00 |
140.00 |
0.5M |
| 2025-03-07 |
143.00 |
144.00 |
139.00 |
140.00 |
0.8M |
| 2025-03-06 |
142.00 |
145.00 |
142.00 |
145.00 |
0.5M |
| 2025-03-05 |
141.00 |
143.00 |
140.00 |
141.00 |
0.4M |
| 2025-03-04 |
139.00 |
143.00 |
137.00 |
142.00 |
0.7M |
| 2025-03-03 |
147.00 |
153.00 |
140.00 |
140.00 |
1.2M |
| 2025-02-28 |
147.00 |
149.00 |
144.00 |
144.00 |
0.5M |
| 2025-02-27 |
148.00 |
151.00 |
147.00 |
149.00 |
0.4M |
| 2025-02-26 |
155.00 |
156.00 |
146.00 |
148.00 |
1.1M |
| 2025-02-25 |
157.00 |
159.00 |
156.00 |
157.00 |
0.3M |
| 2025-02-21 |
157.00 |
160.00 |
156.00 |
159.00 |
0.5M |
| 2025-02-20 |
159.00 |
165.00 |
157.00 |
159.00 |
0.9M |
| 2025-02-19 |
163.00 |
165.00 |
159.00 |
161.00 |
0.9M |
| 2025-02-18 |
160.00 |
161.00 |
157.00 |
159.00 |
0.6M |
| 2025-02-17 |
161.00 |
165.00 |
158.00 |
159.00 |
1.2M |
| 2025-02-14 |
156.00 |
163.00 |
152.00 |
160.00 |
1.5M |
| 2025-02-13 |
156.00 |
160.00 |
153.00 |
160.00 |
1.0M |
| 2025-02-12 |
158.00 |
159.00 |
154.00 |
156.00 |
1.0M |
| 2025-02-10 |
153.00 |
158.00 |
153.00 |
158.00 |
0.7M |
| 2025-02-07 |
155.00 |
156.00 |
153.00 |
156.00 |
0.5M |
| 2025-02-06 |
151.00 |
157.00 |
151.00 |
156.00 |
0.7M |
| 2025-02-05 |
153.00 |
156.00 |
150.00 |
152.00 |
1.0M |
| 2025-02-04 |
147.00 |
156.00 |
147.00 |
151.00 |
1.3M |
| 2025-02-03 |
146.00 |
148.00 |
143.00 |
148.00 |
0.6M |
| 2025-01-31 |
155.00 |
156.00 |
146.00 |
147.00 |
1.4M |
| 2025-01-30 |
154.00 |
158.00 |
154.00 |
158.00 |
0.4M |
| 2025-01-29 |
161.00 |
161.00 |
154.00 |
154.00 |
1.1M |
| 2025-01-28 |
156.00 |
163.00 |
154.00 |
162.00 |
0.9M |
| 2025-01-27 |
151.00 |
158.00 |
151.00 |
155.00 |
1.0M |
| 2025-01-24 |
146.00 |
152.00 |
145.00 |
152.00 |
1.1M |
| 2025-01-23 |
142.00 |
146.00 |
141.00 |
144.00 |
0.5M |
| 2025-01-22 |
143.00 |
144.00 |
141.00 |
142.00 |
0.5M |
| 2025-01-21 |
142.00 |
142.00 |
137.00 |
142.00 |
0.5M |
| 2025-01-20 |
136.00 |
143.00 |
136.00 |
140.00 |
0.9M |
| 2025-01-17 |
133.00 |
140.00 |
133.00 |
134.00 |
1.3M |
| 2025-01-16 |
138.00 |
138.00 |
135.00 |
135.00 |
0.5M |
| 2025-01-15 |
139.00 |
141.00 |
136.00 |
137.00 |
0.6M |
| 2025-01-14 |
140.00 |
140.00 |
135.00 |
137.00 |
1.6M |
| 2025-01-10 |
140.00 |
143.00 |
139.00 |
141.00 |
0.9M |
| 2025-01-09 |
151.00 |
152.00 |
136.00 |
139.00 |
4.8M |
| 2025-01-08 |
167.00 |
169.00 |
165.00 |
168.00 |
0.5M |
| 2025-01-07 |
170.00 |
170.00 |
165.00 |
168.00 |
0.8M |
| 2025-01-06 |
174.00 |
175.00 |
168.00 |
168.00 |
0.7M |