116.00
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 125.00 | 125.00 | 122.00 | 123.00 | 1,009.0K |
| 09:05 | 123.00 | 123.00 | 121.00 | 122.00 | 324.7K |
| 09:10 | 122.00 | 122.00 | 121.00 | 121.00 | 322.2K |
| 09:15 | 121.00 | 122.00 | 121.00 | 121.00 | 721.5K |
| 09:20 | 122.00 | 122.00 | 121.00 | 122.00 | 835.4K |
| 09:25 | 122.00 | 122.00 | 121.00 | 121.00 | 548.1K |
| 09:30 | 121.00 | 122.00 | 120.00 | 121.00 | 653.1K |
| 09:35 | 121.00 | 121.00 | 120.00 | 120.00 | 1,003.9K |
| 09:40 | 121.00 | 121.00 | 120.00 | 121.00 | 144.7K |
| 09:45 | 121.00 | 122.00 | 120.00 | 122.00 | 114.5K |
| 09:50 | 122.00 | 122.00 | 120.00 | 120.00 | 2,836.5K |
| 09:55 | 120.00 | 121.00 | 120.00 | 120.00 | 298.1K |
| 10:00 | 120.00 | 121.00 | 120.00 | 121.00 | 267.3K |
| 10:05 | 121.00 | 121.00 | 120.00 | 121.00 | 338.2K |
| 10:10 | 121.00 | 121.00 | 120.00 | 121.00 | 69.2K |
| 10:15 | 120.00 | 121.00 | 120.00 | 121.00 | 123.6K |
| 10:20 | 121.00 | 122.00 | 120.00 | 122.00 | 158.9K |
| 10:25 | 122.00 | 122.00 | 120.00 | 121.00 | 138.0K |
| 10:30 | 121.00 | 121.00 | 120.00 | 121.00 | 149.9K |
| 10:35 | 121.00 | 121.00 | 120.00 | 121.00 | 86.9K |
| 10:40 | 121.00 | 121.00 | 120.00 | 121.00 | 24.0K |
| 10:45 | 120.00 | 122.00 | 120.00 | 122.00 | 348.6K |
| 10:50 | 122.00 | 124.00 | 122.00 | 124.00 | 3,671.7K |
| 10:55 | 124.00 | 124.00 | 123.00 | 124.00 | 2,384.4K |
| 11:00 | 124.00 | 124.00 | 123.00 | 124.00 | 4,312.1K |
| 11:05 | 124.00 | 125.00 | 123.00 | 125.00 | 1,294.5K |
| 11:10 | 125.00 | 125.00 | 123.00 | 124.00 | 3,693.2K |
| 11:15 | 124.00 | 124.00 | 123.00 | 123.00 | 186.4K |
| 11:20 | 123.00 | 124.00 | 123.00 | 123.00 | 2,170.6K |
| 11:25 | 123.00 | 125.00 | 123.00 | 124.00 | 1,426.5K |
| 11:30 | 123.00 | 124.00 | 123.00 | 124.00 | 148.7K |
| 11:35 | 123.00 | 123.00 | 121.00 | 122.00 | 1,493.5K |
| 11:40 | 122.00 | 123.00 | 122.00 | 123.00 | 6.5K |
| 11:45 | 123.00 | 123.00 | 122.00 | 122.00 | 15.4K |
| 11:50 | 122.00 | 123.00 | 122.00 | 123.00 | 30.8K |
| 11:55 | 123.00 | 124.00 | 122.00 | 124.00 | 434.3K |
| 13:30 | 124.00 | 124.00 | 120.00 | 120.00 | 6,201.5K |
| 13:35 | 121.00 | 121.00 | 120.00 | 120.00 | 401.9K |
| 13:40 | 121.00 | 122.00 | 121.00 | 122.00 | 710.9K |
| 13:45 | 121.00 | 122.00 | 121.00 | 121.00 | 256.2K |
| 13:50 | 121.00 | 122.00 | 120.00 | 121.00 | 426.6K |
| 13:55 | 121.00 | 122.00 | 121.00 | 121.00 | 55.9K |
| 14:00 | 121.00 | 122.00 | 121.00 | 121.00 | 30.1K |
| 14:05 | 121.00 | 121.00 | 121.00 | 121.00 | 414.4K |
| 14:10 | 120.00 | 121.00 | 120.00 | 121.00 | 58.6K |
| 14:15 | 120.00 | 121.00 | 120.00 | 121.00 | 161.1K |
| 14:20 | 121.00 | 121.00 | 120.00 | 121.00 | 431.9K |
| 14:25 | 121.00 | 121.00 | 120.00 | 120.00 | 604.4K |
| 14:30 | 120.00 | 121.00 | 120.00 | 120.00 | 57.2K |
| 14:35 | 120.00 | 121.00 | 120.00 | 121.00 | 89.9K |
| 14:40 | 120.00 | 121.00 | 120.00 | 121.00 | 406.0K |
| 14:45 | 121.00 | 121.00 | 120.00 | 120.00 | 113.6K |
| 14:50 | 120.00 | 121.00 | 120.00 | 120.00 | 1,740.6K |
| 14:55 | 120.00 | 121.00 | 120.00 | 121.00 | 66.3K |
| 15:00 | 120.00 | 121.00 | 120.00 | 121.00 | 287.7K |
| 15:05 | 121.00 | 121.00 | 120.00 | 121.00 | 124.3K |
| 15:10 | 121.00 | 121.00 | 120.00 | 120.00 | 102.7K |
| 15:15 | 121.00 | 121.00 | 120.00 | 121.00 | 552.7K |
| 15:20 | 121.00 | 121.00 | 120.00 | 121.00 | 12.9K |
| 15:25 | 121.00 | 122.00 | 120.00 | 121.00 | 1,337.0K |
| 15:30 | 122.00 | 123.00 | 121.00 | 123.00 | 5,095.0K |
| 15:35 | 123.00 | 124.00 | 122.00 | 123.00 | 1,473.9K |
| 15:40 | 123.00 | 124.00 | 122.00 | 123.00 | 883.6K |
| 15:45 | 123.00 | 124.00 | 122.00 | 124.00 | 597.9K |
| 16:00 | 124.00 | 124.00 | 124.00 | 124.00 | 1,601.1K |
| 16:05 | 124.00 | 124.00 | 124.00 | 124.00 | 41.9K |
| 16:10 | 124.00 | 124.00 | 124.00 | 124.00 | 0.8K |
| 16:35 | 124.00 | 124.00 | 124.00 | 124.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-03 | 116.00 | 119.00 | 115.00 | 116.00 | 18.7M |
| 2025-10-02 | 117.00 | 119.00 | 116.00 | 117.00 | 13.0M |
| 2025-10-01 | 120.00 | 127.00 | 116.00 | 117.00 | 215.5M |
| 2025-09-30 | 117.00 | 125.00 | 110.00 | 119.00 | 243.3M |
| 2025-09-29 | 120.00 | 123.00 | 115.00 | 116.00 | 202.4M |
| 2025-09-26 | 126.00 | 128.00 | 117.00 | 120.00 | 164.3M |
| 2025-09-25 | 124.00 | 130.00 | 118.00 | 126.00 | 277.1M |
| 2025-09-24 | 124.00 | 125.00 | 120.00 | 124.00 | 56.1M |
| 2025-09-23 | 124.00 | 126.00 | 121.00 | 123.00 | 34.0M |
| 2025-09-22 | 130.00 | 131.00 | 124.00 | 124.00 | 48.5M |
| 2025-09-19 | 128.00 | 131.00 | 125.00 | 127.00 | 100.0M |
| 2025-09-18 | 131.00 | 135.00 | 125.00 | 128.00 | 277.7M |
| 2025-09-17 | 131.00 | 135.00 | 126.00 | 129.00 | 301.7M |
| 2025-09-16 | 152.00 | 152.00 | 129.00 | 131.00 | 747.5M |
| 2025-09-15 | 115.00 | 151.00 | 112.00 | 151.00 | 1,006.6M |
| 2025-09-12 | 108.00 | 115.00 | 96.00 | 112.00 | 333.5M |
| 2025-09-11 | 116.00 | 117.00 | 108.00 | 108.00 | 171.6M |
| 2025-09-10 | 123.00 | 125.00 | 114.00 | 114.00 | 288.6M |
| 2025-09-09 | 127.00 | 130.00 | 114.00 | 120.00 | 393.1M |
| 2025-09-08 | 117.00 | 128.00 | 116.00 | 125.00 | 435.6M |
| 2025-09-04 | 112.00 | 118.00 | 108.00 | 117.00 | 647.5M |
| 2025-09-03 | 121.00 | 121.00 | 110.00 | 113.00 | 725.5M |
| 2025-09-02 | 122.00 | 124.00 | 114.00 | 120.00 | 457.3M |
| 2025-09-01 | 128.00 | 132.00 | 119.00 | 120.00 | 427.4M |
| 2025-08-29 | 124.00 | 135.00 | 113.00 | 130.00 | 283.5M |
| 2025-08-28 | 133.00 | 133.00 | 123.00 | 126.00 | 491.2M |
| 2025-08-27 | 138.00 | 142.00 | 128.00 | 133.00 | 435.3M |
| 2025-08-26 | 122.00 | 152.00 | 117.00 | 137.00 | 789.4M |
| 2025-08-25 | 124.00 | 126.00 | 120.00 | 121.00 | 241.9M |
| 2025-08-22 | 131.00 | 132.00 | 123.00 | 124.00 | 432.1M |
| 2025-08-21 | 124.00 | 132.00 | 122.00 | 131.00 | 375.2M |
| 2025-08-20 | 121.00 | 132.00 | 111.00 | 124.00 | 707.2M |
| 2025-08-19 | 112.00 | 121.00 | 109.00 | 116.00 | 549.4M |
| 2025-08-15 | 111.00 | 114.00 | 105.00 | 112.00 | 334.7M |
| 2025-08-14 | 113.00 | 116.00 | 108.00 | 110.00 | 449.2M |
| 2025-08-13 | 116.00 | 116.00 | 110.00 | 113.00 | 467.8M |
| 2025-08-12 | 110.00 | 118.00 | 105.00 | 116.00 | 370.6M |
| 2025-08-11 | 113.00 | 114.00 | 109.00 | 110.00 | 276.4M |
| 2025-08-08 | 114.00 | 118.00 | 109.00 | 113.00 | 290.2M |
| 2025-08-07 | 113.00 | 118.00 | 109.00 | 114.00 | 232.7M |
| 2025-08-06 | 117.00 | 122.00 | 110.00 | 113.00 | 178.2M |
| 2025-08-05 | 112.00 | 120.00 | 108.00 | 117.00 | 158.9M |
| 2025-08-04 | 117.00 | 118.00 | 110.00 | 111.00 | 108.1M |
| 2025-08-01 | 115.00 | 121.00 | 106.00 | 116.00 | 181.5M |
| 2025-07-31 | 111.00 | 115.00 | 104.00 | 113.00 | 113.3M |
| 2025-07-30 | 120.00 | 133.00 | 102.00 | 111.00 | 226.2M |
| 2025-07-29 | 119.00 | 123.00 | 116.00 | 120.00 | 81.4M |
| 2025-07-28 | 119.00 | 122.00 | 116.00 | 119.00 | 29.6M |
| 2025-07-25 | 120.00 | 120.00 | 116.00 | 118.00 | 18.6M |
| 2025-07-24 | 118.00 | 121.00 | 114.00 | 118.00 | 56.8M |
| 2025-07-23 | 116.00 | 120.00 | 110.00 | 118.00 | 86.4M |
| 2025-07-22 | 121.00 | 122.00 | 110.00 | 116.00 | 61.6M |
| 2025-07-21 | 112.00 | 127.00 | 109.00 | 121.00 | 117.3M |
| 2025-07-18 | 111.00 | 120.00 | 106.00 | 111.00 | 86.3M |
| 2025-07-17 | 110.00 | 112.00 | 104.00 | 109.00 | 62.0M |
| 2025-07-16 | 97.00 | 115.00 | 95.00 | 109.00 | 221.9M |
| 2025-07-15 | 89.00 | 95.00 | 86.00 | 95.00 | 84.5M |
| 2025-07-14 | 84.00 | 92.00 | 80.00 | 88.00 | 154.2M |
| 2025-07-11 | 86.00 | 88.00 | 83.00 | 84.00 | 141.0M |
| 2025-07-10 | 80.00 | 87.00 | 79.00 | 86.00 | 114.6M |
| 2025-07-09 | 79.00 | 84.00 | 77.00 | 80.00 | 152.9M |
| 2025-07-08 | 80.00 | 82.00 | 76.00 | 79.00 | 111.9M |
| 2025-07-07 | 85.00 | 88.00 | 78.00 | 80.00 | 122.8M |
| 2025-07-04 | 81.00 | 88.00 | 78.00 | 85.00 | 59.1M |
| 2025-07-03 | 82.00 | 83.00 | 78.00 | 82.00 | 74.7M |
| 2025-07-02 | 85.00 | 85.00 | 80.00 | 82.00 | 60.9M |
| 2025-07-01 | 83.00 | 86.00 | 80.00 | 84.00 | 77.7M |
| 2025-06-30 | 86.00 | 87.00 | 76.00 | 84.00 | 52.9M |
| 2025-06-26 | 88.00 | 89.00 | 82.00 | 86.00 | 62.2M |
| 2025-06-25 | 87.00 | 89.00 | 84.00 | 87.00 | 48.0M |
| 2025-06-24 | 86.00 | 90.00 | 82.00 | 87.00 | 45.5M |
| 2025-06-23 | 86.00 | 89.00 | 82.00 | 86.00 | 64.0M |
| 2025-06-20 | 82.00 | 92.00 | 82.00 | 86.00 | 60.8M |
| 2025-06-19 | 90.00 | 92.00 | 79.00 | 82.00 | 82.5M |
| 2025-06-18 | 73.00 | 93.00 | 71.00 | 90.00 | 162.6M |
| 2025-06-17 | 72.00 | 75.00 | 68.00 | 73.00 | 26.1M |
| 2025-06-16 | 70.00 | 74.00 | 69.00 | 72.00 | 45.7M |
| 2025-06-13 | 68.00 | 73.00 | 65.00 | 70.00 | 18.0M |
| 2025-06-12 | 65.00 | 70.00 | 63.00 | 68.00 | 20.7M |
| 2025-06-11 | 64.00 | 66.00 | 64.00 | 65.00 | 3.0M |
| 2025-06-10 | 63.00 | 65.00 | 62.00 | 64.00 | 7.4M |
| 2025-06-05 | 62.00 | 62.00 | 59.00 | 62.00 | 6.5M |
| 2025-06-04 | 59.00 | 62.00 | 58.00 | 61.00 | 13.6M |
| 2025-06-03 | 58.00 | 58.00 | 56.00 | 58.00 | 3.4M |
| 2025-06-02 | 57.00 | 58.00 | 57.00 | 58.00 | 2.5M |
| 2025-05-28 | 56.00 | 58.00 | 55.00 | 58.00 | 2.4M |
| 2025-05-27 | 58.00 | 58.00 | 56.00 | 56.00 | 1.8M |
| 2025-05-26 | 58.00 | 59.00 | 56.00 | 58.00 | 4.1M |
| 2025-05-23 | 56.00 | 59.00 | 55.00 | 58.00 | 4.1M |
| 2025-05-22 | 56.00 | 57.00 | 54.00 | 56.00 | 5.8M |
| 2025-05-21 | 57.00 | 58.00 | 56.00 | 56.00 | 2.7M |
| 2025-05-20 | 58.00 | 59.00 | 56.00 | 57.00 | 4.9M |
| 2025-05-19 | 58.00 | 60.00 | 57.00 | 58.00 | 4.6M |
| 2025-05-16 | 58.00 | 60.00 | 56.00 | 58.00 | 10.3M |
| 2025-05-15 | 59.00 | 62.00 | 57.00 | 58.00 | 9.4M |
| 2025-05-14 | 57.00 | 67.00 | 55.00 | 59.00 | 55.5M |
| 2025-05-09 | 64.00 | 65.00 | 56.00 | 57.00 | 34.6M |
| 2025-05-08 | 50.00 | 63.00 | 50.00 | 63.00 | 84.4M |
| 2025-05-07 | 50.00 | 51.00 | 50.00 | 50.00 | 5.8M |
| 2025-05-06 | 50.00 | 51.00 | 50.00 | 51.00 | 1.7M |
| 2025-05-05 | 51.00 | 51.00 | 50.00 | 51.00 | 0.7M |
| 2025-05-02 | 50.00 | 51.00 | 50.00 | 50.00 | 2.0M |
| 2025-04-30 | 50.00 | 51.00 | 50.00 | 50.00 | 1.0M |
| 2025-04-29 | 50.00 | 51.00 | 50.00 | 51.00 | 1.3M |
| 2025-04-28 | 50.00 | 51.00 | 50.00 | 51.00 | 1.3M |
| 2025-04-25 | 50.00 | 51.00 | 50.00 | 51.00 | 1.3M |
| 2025-04-24 | 51.00 | 51.00 | 50.00 | 51.00 | 2.2M |
| 2025-04-23 | 50.00 | 51.00 | 50.00 | 50.00 | 2.4M |
| 2025-04-22 | 50.00 | 51.00 | 50.00 | 51.00 | 4.0M |
| 2025-04-21 | 51.00 | 52.00 | 50.00 | 51.00 | 3.9M |
| 2025-04-17 | 51.00 | 54.00 | 50.00 | 51.00 | 11.3M |
| 2025-04-16 | 51.00 | 51.00 | 50.00 | 50.00 | 1.6M |
| 2025-04-15 | 50.00 | 51.00 | 50.00 | 51.00 | 3.8M |
| 2025-04-14 | 51.00 | 51.00 | 50.00 | 51.00 | 3.0M |
| 2025-04-11 | 50.00 | 51.00 | 50.00 | 51.00 | 3.0M |
| 2025-04-10 | 51.00 | 51.00 | 50.00 | 51.00 | 9.2M |
| 2025-04-09 | 50.00 | 52.00 | 50.00 | 51.00 | 7.7M |
| 2025-04-08 | 50.00 | 51.00 | 50.00 | 50.00 | 6.0M |
| 2025-03-27 | 50.00 | 50.00 | 50.00 | 50.00 | 7.9M |
| 2025-03-26 | 50.00 | 50.00 | 50.00 | 50.00 | 1.3M |
| 2025-03-25 | 50.00 | 50.00 | 50.00 | 50.00 | 2.7M |
| 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 | 0.3M |
| 2025-03-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 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 | 0.0M |
| 2025-03-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-03-04 | 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 |
| 2025-02-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-02-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-20 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-02-18 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2025-02-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2025-02-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-02-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 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 | 0.2M |
| 2025-02-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2025-02-06 | 50.00 | 51.00 | 50.00 | 50.00 | 2.7M |
| 2025-02-05 | 50.00 | 51.00 | 50.00 | 51.00 | 2.7M |
| 2025-02-04 | 50.00 | 51.00 | 50.00 | 51.00 | 4.3M |
| 2025-02-03 | 51.00 | 51.00 | 50.00 | 51.00 | 21.6M |
| 2025-01-31 | 51.00 | 53.00 | 50.00 | 51.00 | 24.8M |
| 2025-01-30 | 51.00 | 52.00 | 50.00 | 51.00 | 3.1M |
| 2025-01-24 | 51.00 | 54.00 | 51.00 | 51.00 | 44.5M |
| 2025-01-23 | 52.00 | 53.00 | 50.00 | 51.00 | 22.4M |
| 2025-01-22 | 52.00 | 52.00 | 50.00 | 52.00 | 6.6M |
| 2025-01-21 | 53.00 | 54.00 | 51.00 | 52.00 | 45.0M |
| 2025-01-20 | 50.00 | 54.00 | 50.00 | 53.00 | 43.4M |
| 2025-01-17 | 50.00 | 51.00 | 50.00 | 50.00 | 2.9M |
| 2025-01-16 | 50.00 | 51.00 | 50.00 | 50.00 | 7.3M |
| 2025-01-15 | 50.00 | 51.00 | 50.00 | 50.00 | 6.2M |
| 2025-01-14 | 50.00 | 51.00 | 50.00 | 50.00 | 3.7M |
| 2025-01-13 | 50.00 | 51.00 | 50.00 | 50.00 | 4.6M |
| 2025-01-10 | 50.00 | 51.00 | 50.00 | 51.00 | 7.1M |
| 2025-01-09 | 52.00 | 52.00 | 50.00 | 50.00 | 9.7M |
| 2025-01-08 | 53.00 | 54.00 | 51.00 | 52.00 | 10.0M |
| 2025-01-07 | 54.00 | 54.00 | 52.00 | 53.00 | 4.9M |
| 2025-01-06 | 54.00 | 59.00 | 53.00 | 53.00 | 57.8M |
| 2025-01-03 | 54.00 | 57.00 | 52.00 | 54.00 | 54.9M |
| 2025-01-02 | 53.00 | 57.00 | 52.00 | 54.00 | 18.3M |