153.00
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 | 163.00 | 164.00 | 158.00 | 159.00 | 3,861.2K |
| 09:05 | 159.00 | 159.00 | 155.00 | 157.00 | 181.4K |
| 09:10 | 157.00 | 159.00 | 157.00 | 158.00 | 62.5K |
| 09:15 | 157.00 | 157.00 | 156.00 | 156.00 | 61.0K |
| 09:20 | 156.00 | 157.00 | 156.00 | 157.00 | 9.3K |
| 09:25 | 157.00 | 157.00 | 155.00 | 156.00 | 17.6K |
| 09:30 | 156.00 | 156.00 | 155.00 | 155.00 | 28.2K |
| 09:35 | 156.00 | 160.00 | 155.00 | 156.00 | 58.2K |
| 09:40 | 159.00 | 159.00 | 156.00 | 156.00 | 17.4K |
| 09:45 | 159.00 | 159.00 | 156.00 | 158.00 | 6.6K |
| 09:50 | 158.00 | 160.00 | 157.00 | 157.00 | 37.5K |
| 09:55 | 157.00 | 159.00 | 157.00 | 157.00 | 1.7K |
| 10:00 | 157.00 | 158.00 | 157.00 | 158.00 | 10.8K |
| 10:05 | 159.00 | 160.00 | 158.00 | 158.00 | 67.9K |
| 10:10 | 159.00 | 159.00 | 158.00 | 159.00 | 40.8K |
| 10:15 | 160.00 | 160.00 | 159.00 | 159.00 | 157.1K |
| 10:20 | 160.00 | 162.00 | 159.00 | 162.00 | 183.5K |
| 10:25 | 161.00 | 162.00 | 161.00 | 161.00 | 107.6K |
| 10:30 | 161.00 | 163.00 | 160.00 | 163.00 | 849.9K |
| 10:35 | 160.00 | 163.00 | 160.00 | 162.00 | 32.6K |
| 10:40 | 160.00 | 163.00 | 160.00 | 162.00 | 39.7K |
| 10:45 | 162.00 | 162.00 | 161.00 | 161.00 | 2.6K |
| 10:50 | 161.00 | 163.00 | 160.00 | 160.00 | 91.5K |
| 10:55 | 161.00 | 162.00 | 160.00 | 161.00 | 31.9K |
| 11:00 | 162.00 | 163.00 | 162.00 | 163.00 | 120.1K |
| 11:05 | 160.00 | 163.00 | 160.00 | 163.00 | 205.7K |
| 11:10 | 163.00 | 163.00 | 161.00 | 163.00 | 510.1K |
| 11:15 | 160.00 | 163.00 | 160.00 | 163.00 | 15.5K |
| 11:20 | 160.00 | 163.00 | 160.00 | 161.00 | 82.4K |
| 11:25 | 163.00 | 163.00 | 162.00 | 162.00 | 122.0K |
| 11:30 | 162.00 | 163.00 | 161.00 | 163.00 | 19.7K |
| 11:35 | 162.00 | 162.00 | 162.00 | 162.00 | 88.6K |
| 11:40 | 161.00 | 162.00 | 161.00 | 162.00 | 27.7K |
| 11:45 | 162.00 | 162.00 | 162.00 | 162.00 | 0.1K |
| 11:50 | 161.00 | 162.00 | 161.00 | 161.00 | 6.1K |
| 11:55 | 161.00 | 162.00 | 161.00 | 162.00 | 5.5K |
| 13:30 | 162.00 | 162.00 | 160.00 | 162.00 | 35.2K |
| 13:35 | 162.00 | 162.00 | 162.00 | 162.00 | 4.9K |
| 13:40 | 162.00 | 163.00 | 161.00 | 163.00 | 25.7K |
| 13:45 | 161.00 | 163.00 | 161.00 | 163.00 | 2.7K |
| 13:50 | 162.00 | 162.00 | 162.00 | 162.00 | 11.9K |
| 13:55 | 162.00 | 163.00 | 162.00 | 163.00 | 68.0K |
| 14:00 | 162.00 | 163.00 | 161.00 | 161.00 | 71.5K |
| 14:05 | 163.00 | 163.00 | 163.00 | 163.00 | 17.0K |
| 14:10 | 163.00 | 163.00 | 161.00 | 163.00 | 11.2K |
| 14:15 | 163.00 | 163.00 | 160.00 | 162.00 | 94.2K |
| 14:20 | 162.00 | 162.00 | 162.00 | 162.00 | 30.6K |
| 14:25 | 160.00 | 162.00 | 159.00 | 162.00 | 57.6K |
| 14:30 | 161.00 | 162.00 | 161.00 | 162.00 | 3.7K |
| 14:35 | 159.00 | 162.00 | 159.00 | 162.00 | 1.7K |
| 14:40 | 159.00 | 162.00 | 159.00 | 162.00 | 52.2K |
| 14:45 | 162.00 | 162.00 | 161.00 | 161.00 | 11.2K |
| 14:50 | 161.00 | 162.00 | 161.00 | 162.00 | 2.4K |
| 14:55 | 161.00 | 162.00 | 161.00 | 162.00 | 7.0K |
| 15:05 | 161.00 | 162.00 | 161.00 | 162.00 | 0.6K |
| 15:10 | 161.00 | 162.00 | 161.00 | 162.00 | 40.4K |
| 15:15 | 161.00 | 162.00 | 160.00 | 162.00 | 21.5K |
| 15:20 | 161.00 | 162.00 | 161.00 | 162.00 | 25.8K |
| 15:25 | 162.00 | 162.00 | 161.00 | 161.00 | 11.6K |
| 15:30 | 162.00 | 162.00 | 162.00 | 162.00 | 0.2K |
| 15:35 | 162.00 | 162.00 | 162.00 | 162.00 | 9.1K |
| 15:40 | 159.00 | 162.00 | 159.00 | 162.00 | 21.1K |
| 15:45 | 162.00 | 162.00 | 162.00 | 162.00 | 0.1K |
| 16:00 | 162.00 | 162.00 | 162.00 | 162.00 | 185.4K |
| 16:05 | 162.00 | 162.00 | 162.00 | 162.00 | 8.1K |
| 16:10 | 162.00 | 162.00 | 162.00 | 162.00 | 2.5K |
| 16:35 | 162.00 | 162.00 | 162.00 | 162.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-03 | 153.00 | 155.00 | 151.00 | 153.00 | 1.5M |
| 2025-10-02 | 162.00 | 164.00 | 150.00 | 153.00 | 6.9M |
| 2025-10-01 | 164.00 | 164.00 | 155.00 | 162.00 | 8.0M |
| 2025-09-30 | 154.00 | 157.00 | 151.00 | 156.00 | 3.8M |
| 2025-09-29 | 155.00 | 158.00 | 150.00 | 153.00 | 3.0M |
| 2025-09-26 | 150.00 | 157.00 | 147.00 | 155.00 | 4.0M |
| 2025-09-25 | 160.00 | 165.00 | 147.00 | 150.00 | 11.0M |
| 2025-09-24 | 170.00 | 171.00 | 157.00 | 160.00 | 14.0M |
| 2025-09-23 | 180.00 | 180.00 | 166.00 | 170.00 | 20.7M |
| 2025-09-22 | 199.00 | 210.00 | 164.00 | 179.00 | 117.2M |
| 2025-09-19 | 140.00 | 170.00 | 133.00 | 170.00 | 57.6M |
| 2025-09-18 | 124.00 | 134.00 | 124.00 | 126.00 | 7.7M |
| 2025-09-17 | 122.00 | 126.00 | 120.00 | 123.00 | 3.2M |
| 2025-09-16 | 125.00 | 125.00 | 119.00 | 121.00 | 3.7M |
| 2025-09-15 | 120.00 | 126.00 | 119.00 | 121.00 | 3.3M |
| 2025-09-12 | 120.00 | 121.00 | 118.00 | 120.00 | 1.1M |
| 2025-09-11 | 120.00 | 123.00 | 117.00 | 120.00 | 2.3M |
| 2025-09-10 | 118.00 | 123.00 | 118.00 | 120.00 | 2.6M |
| 2025-09-09 | 121.00 | 124.00 | 117.00 | 117.00 | 2.2M |
| 2025-09-08 | 123.00 | 125.00 | 121.00 | 121.00 | 2.0M |
| 2025-09-04 | 124.00 | 127.00 | 121.00 | 123.00 | 2.3M |
| 2025-09-03 | 120.00 | 134.00 | 120.00 | 125.00 | 5.7M |
| 2025-09-02 | 118.00 | 121.00 | 117.00 | 119.00 | 1.4M |
| 2025-09-01 | 112.00 | 122.00 | 112.00 | 117.00 | 4.0M |
| 2025-08-29 | 123.00 | 124.00 | 114.00 | 119.00 | 6.0M |
| 2025-08-28 | 128.00 | 130.00 | 120.00 | 123.00 | 11.1M |
| 2025-08-27 | 119.00 | 141.00 | 119.00 | 128.00 | 25.2M |
| 2025-08-26 | 120.00 | 122.00 | 118.00 | 118.00 | 3.0M |
| 2025-08-25 | 124.00 | 124.00 | 118.00 | 120.00 | 4.0M |
| 2025-08-22 | 125.00 | 125.00 | 119.00 | 120.00 | 1.6M |
| 2025-08-21 | 120.00 | 123.00 | 119.00 | 122.00 | 5.4M |
| 2025-08-20 | 120.00 | 126.00 | 117.00 | 119.00 | 6.1M |
| 2025-08-19 | 115.00 | 122.00 | 115.00 | 119.00 | 9.8M |
| 2025-08-15 | 114.00 | 119.00 | 114.00 | 115.00 | 5.1M |
| 2025-08-14 | 113.00 | 115.00 | 113.00 | 113.00 | 2.9M |
| 2025-08-13 | 114.00 | 115.00 | 111.00 | 113.00 | 3.0M |
| 2025-08-12 | 114.00 | 116.00 | 113.00 | 113.00 | 1.3M |
| 2025-08-11 | 114.00 | 114.00 | 111.00 | 113.00 | 1.1M |
| 2025-08-08 | 115.00 | 117.00 | 112.00 | 113.00 | 2.2M |
| 2025-08-07 | 111.00 | 115.00 | 111.00 | 114.00 | 2.1M |
| 2025-08-06 | 113.00 | 114.00 | 111.00 | 111.00 | 2.0M |
| 2025-08-05 | 115.00 | 115.00 | 109.00 | 113.00 | 5.9M |
| 2025-08-04 | 115.00 | 116.00 | 113.00 | 114.00 | 2.4M |
| 2025-08-01 | 115.00 | 117.00 | 113.00 | 115.00 | 3.1M |
| 2025-07-31 | 114.00 | 119.00 | 114.00 | 115.00 | 7.2M |
| 2025-07-30 | 124.00 | 127.00 | 111.00 | 113.00 | 16.5M |
| 2025-07-29 | 128.00 | 128.00 | 122.00 | 124.00 | 3.5M |
| 2025-07-28 | 120.00 | 131.00 | 116.00 | 125.00 | 12.5M |
| 2025-07-25 | 116.00 | 122.00 | 115.00 | 120.00 | 5.6M |
| 2025-07-24 | 112.00 | 121.00 | 111.00 | 116.00 | 8.6M |
| 2025-07-23 | 112.00 | 113.00 | 110.00 | 112.00 | 2.7M |
| 2025-07-22 | 111.00 | 115.00 | 110.00 | 112.00 | 5.1M |
| 2025-07-21 | 106.00 | 113.00 | 106.00 | 111.00 | 7.0M |
| 2025-07-18 | 105.00 | 107.00 | 103.00 | 106.00 | 2.5M |
| 2025-07-17 | 103.00 | 105.00 | 102.00 | 103.00 | 0.9M |
| 2025-07-16 | 107.00 | 107.00 | 101.00 | 104.00 | 3.0M |
| 2025-07-15 | 107.00 | 107.00 | 104.00 | 105.00 | 0.8M |
| 2025-07-14 | 103.00 | 110.00 | 103.00 | 106.00 | 3.5M |
| 2025-07-11 | 102.00 | 107.00 | 101.00 | 103.00 | 1.8M |
| 2025-07-10 | 100.00 | 103.00 | 100.00 | 102.00 | 0.5M |
| 2025-07-09 | 101.00 | 101.00 | 91.00 | 99.00 | 1.1M |
| 2025-07-08 | 102.00 | 102.00 | 100.00 | 100.00 | 0.6M |
| 2025-07-07 | 102.00 | 102.00 | 100.00 | 100.00 | 0.8M |
| 2025-07-04 | 101.00 | 102.00 | 101.00 | 102.00 | 0.4M |
| 2025-07-03 | 100.00 | 101.00 | 100.00 | 101.00 | 0.2M |
| 2025-07-02 | 102.00 | 102.00 | 99.00 | 100.00 | 0.2M |
| 2025-07-01 | 102.00 | 103.00 | 101.00 | 101.00 | 0.8M |
| 2025-06-30 | 102.00 | 102.00 | 100.00 | 101.00 | 0.6M |
| 2025-06-26 | 100.00 | 104.00 | 96.00 | 102.00 | 1.8M |
| 2025-06-25 | 101.00 | 102.00 | 95.00 | 100.00 | 1.5M |
| 2025-06-24 | 100.00 | 103.00 | 99.00 | 101.00 | 0.8M |
| 2025-06-23 | 101.00 | 104.00 | 97.00 | 100.00 | 0.9M |
| 2025-06-20 | 104.00 | 104.00 | 99.00 | 101.00 | 0.5M |
| 2025-06-19 | 104.00 | 105.00 | 97.00 | 102.00 | 2.3M |
| 2025-06-18 | 104.00 | 105.00 | 99.00 | 103.00 | 1.1M |
| 2025-06-17 | 106.00 | 106.00 | 103.00 | 104.00 | 1.1M |
| 2025-06-16 | 105.00 | 106.00 | 100.00 | 106.00 | 2.0M |
| 2025-06-13 | 107.00 | 107.00 | 104.00 | 105.00 | 2.4M |
| 2025-06-12 | 109.00 | 112.00 | 106.00 | 107.00 | 2.7M |
| 2025-06-11 | 111.00 | 112.00 | 106.00 | 110.00 | 2.6M |
| 2025-06-10 | 115.00 | 115.00 | 110.00 | 111.00 | 1.7M |
| 2025-06-05 | 113.00 | 115.00 | 112.00 | 113.00 | 0.6M |
| 2025-06-04 | 115.00 | 115.00 | 110.00 | 113.00 | 2.0M |
| 2025-06-03 | 111.00 | 121.00 | 108.00 | 115.00 | 4.0M |
| 2025-06-02 | 111.00 | 111.00 | 106.00 | 111.00 | 1.8M |
| 2025-05-28 | 111.00 | 112.00 | 109.00 | 111.00 | 1.1M |
| 2025-05-27 | 111.00 | 115.00 | 110.00 | 110.00 | 2.0M |
| 2025-05-26 | 115.00 | 115.00 | 109.00 | 111.00 | 3.4M |
| 2025-05-23 | 115.00 | 115.00 | 113.00 | 114.00 | 1.6M |
| 2025-05-22 | 117.00 | 117.00 | 113.00 | 114.00 | 2.1M |
| 2025-05-21 | 119.00 | 120.00 | 114.00 | 118.00 | 6.7M |
| 2025-05-20 | 112.00 | 119.00 | 110.00 | 118.00 | 13.1M |
| 2025-05-19 | 112.00 | 113.00 | 108.00 | 112.00 | 5.1M |
| 2025-05-16 | 121.00 | 126.00 | 110.00 | 112.00 | 25.1M |
| 2025-05-15 | 101.00 | 126.00 | 101.00 | 119.00 | 23.8M |
| 2025-05-14 | 99.00 | 101.00 | 98.00 | 101.00 | 2.9M |
| 2025-05-09 | 100.00 | 101.00 | 98.00 | 99.00 | 2.1M |
| 2025-05-08 | 102.00 | 103.00 | 99.00 | 100.00 | 3.7M |
| 2025-05-07 | 100.00 | 103.00 | 98.00 | 102.00 | 3.9M |
| 2025-05-06 | 102.00 | 103.00 | 99.00 | 100.00 | 6.2M |
| 2025-05-05 | 96.00 | 105.00 | 96.00 | 102.00 | 8.4M |
| 2025-05-02 | 91.00 | 96.00 | 91.00 | 96.00 | 6.1M |
| 2025-04-30 | 90.00 | 91.00 | 89.00 | 91.00 | 1.6M |
| 2025-04-29 | 90.00 | 90.00 | 89.00 | 90.00 | 1.1M |
| 2025-04-28 | 89.00 | 90.00 | 88.00 | 90.00 | 1.4M |
| 2025-04-25 | 90.00 | 90.00 | 89.00 | 89.00 | 1.1M |
| 2025-04-24 | 91.00 | 91.00 | 89.00 | 90.00 | 1.4M |
| 2025-04-23 | 88.00 | 91.00 | 88.00 | 91.00 | 2.0M |
| 2025-04-22 | 89.00 | 90.00 | 88.00 | 88.00 | 3.0M |
| 2025-04-21 | 90.00 | 90.00 | 89.00 | 89.00 | 1.3M |
| 2025-04-17 | 92.00 | 92.00 | 90.00 | 90.00 | 1.5M |
| 2025-04-16 | 92.00 | 92.00 | 91.00 | 92.00 | 1.2M |
| 2025-04-15 | 92.00 | 93.00 | 91.00 | 92.00 | 1.2M |
| 2025-04-14 | 91.00 | 92.00 | 91.00 | 92.00 | 1.3M |
| 2025-04-11 | 90.00 | 93.00 | 90.00 | 91.00 | 1.4M |
| 2025-04-10 | 89.00 | 91.00 | 89.00 | 90.00 | 1.1M |
| 2025-04-09 | 89.00 | 90.00 | 89.00 | 89.00 | 1.1M |
| 2025-04-08 | 95.00 | 95.00 | 88.00 | 90.00 | 2.4M |
| 2025-03-27 | 95.00 | 98.00 | 94.00 | 97.00 | 1.7M |
| 2025-03-26 | 93.00 | 95.00 | 93.00 | 95.00 | 1.3M |
| 2025-03-25 | 92.00 | 93.00 | 92.00 | 93.00 | 1.2M |
| 2025-03-24 | 96.00 | 97.00 | 92.00 | 92.00 | 1.6M |
| 2025-03-21 | 98.00 | 99.00 | 96.00 | 96.00 | 1.5M |
| 2025-03-20 | 97.00 | 98.00 | 97.00 | 98.00 | 1.1M |
| 2025-03-19 | 96.00 | 97.00 | 96.00 | 97.00 | 1.1M |
| 2025-03-18 | 98.00 | 98.00 | 93.00 | 96.00 | 2.0M |
| 2025-03-17 | 99.00 | 99.00 | 97.00 | 98.00 | 1.6M |
| 2025-03-14 | 100.00 | 100.00 | 99.00 | 99.00 | 0.8M |
| 2025-03-13 | 99.00 | 100.00 | 98.00 | 100.00 | 0.9M |
| 2025-03-12 | 99.00 | 100.00 | 99.00 | 99.00 | 0.8M |
| 2025-03-11 | 99.00 | 100.00 | 98.00 | 99.00 | 0.8M |
| 2025-03-10 | 100.00 | 100.00 | 99.00 | 99.00 | 0.8M |
| 2025-03-07 | 109.00 | 109.00 | 99.00 | 100.00 | 1.3M |
| 2025-03-06 | 100.00 | 101.00 | 95.00 | 100.00 | 1.9M |
| 2025-03-05 | 99.00 | 100.00 | 98.00 | 100.00 | 1.0M |
| 2025-03-04 | 97.00 | 100.00 | 97.00 | 99.00 | 0.9M |
| 2025-03-03 | 96.00 | 97.00 | 95.00 | 97.00 | 0.8M |
| 2025-02-28 | 100.00 | 100.00 | 96.00 | 96.00 | 1.2M |
| 2025-02-27 | 100.00 | 100.00 | 97.00 | 100.00 | 0.9M |
| 2025-02-26 | 99.00 | 100.00 | 98.00 | 100.00 | 2.1M |
| 2025-02-25 | 100.00 | 100.00 | 97.00 | 99.00 | 1.4M |
| 2025-02-24 | 100.00 | 100.00 | 99.00 | 100.00 | 0.7M |
| 2025-02-21 | 100.00 | 100.00 | 99.00 | 100.00 | 0.7M |
| 2025-02-20 | 99.00 | 100.00 | 99.00 | 100.00 | 0.7M |
| 2025-02-19 | 100.00 | 100.00 | 99.00 | 99.00 | 0.9M |
| 2025-02-18 | 100.00 | 100.00 | 99.00 | 100.00 | 0.6M |
| 2025-02-17 | 98.00 | 100.00 | 97.00 | 100.00 | 1.2M |
| 2025-02-14 | 100.00 | 100.00 | 99.00 | 100.00 | 0.6M |
| 2025-02-13 | 98.00 | 100.00 | 98.00 | 100.00 | 1.0M |
| 2025-02-12 | 99.00 | 99.00 | 98.00 | 98.00 | 0.9M |
| 2025-02-11 | 99.00 | 99.00 | 98.00 | 99.00 | 0.7M |
| 2025-02-10 | 99.00 | 99.00 | 98.00 | 99.00 | 0.7M |
| 2025-02-07 | 100.00 | 100.00 | 99.00 | 99.00 | 0.5M |
| 2025-02-06 | 101.00 | 101.00 | 98.00 | 100.00 | 1.3M |
| 2025-02-05 | 101.00 | 101.00 | 100.00 | 101.00 | 0.6M |
| 2025-02-04 | 101.00 | 101.00 | 100.00 | 101.00 | 0.7M |
| 2025-02-03 | 101.00 | 101.00 | 100.00 | 101.00 | 0.5M |
| 2025-01-31 | 101.00 | 101.00 | 100.00 | 101.00 | 0.6M |
| 2025-01-30 | 101.00 | 101.00 | 100.00 | 101.00 | 0.5M |
| 2025-01-24 | 101.00 | 101.00 | 100.00 | 101.00 | 0.6M |
| 2025-01-23 | 102.00 | 102.00 | 100.00 | 101.00 | 1.0M |
| 2025-01-22 | 101.00 | 102.00 | 100.00 | 102.00 | 0.9M |
| 2025-01-21 | 101.00 | 101.00 | 100.00 | 101.00 | 0.7M |
| 2025-01-20 | 100.00 | 101.00 | 99.00 | 101.00 | 0.8M |
| 2025-01-17 | 99.00 | 100.00 | 99.00 | 100.00 | 1.0M |
| 2025-01-16 | 100.00 | 100.00 | 99.00 | 99.00 | 0.8M |
| 2025-01-15 | 100.00 | 101.00 | 99.00 | 100.00 | 0.9M |
| 2025-01-14 | 100.00 | 101.00 | 100.00 | 100.00 | 0.4M |
| 2025-01-13 | 100.00 | 101.00 | 98.00 | 100.00 | 1.1M |
| 2025-01-10 | 100.00 | 101.00 | 97.00 | 100.00 | 0.9M |
| 2025-01-09 | 101.00 | 102.00 | 99.00 | 100.00 | 0.9M |
| 2025-01-08 | 102.00 | 102.00 | 100.00 | 101.00 | 0.4M |
| 2025-01-07 | 102.00 | 102.00 | 100.00 | 102.00 | 0.7M |
| 2025-01-06 | 102.00 | 102.00 | 101.00 | 102.00 | 0.6M |
| 2025-01-03 | 102.00 | 102.00 | 101.00 | 102.00 | 0.3M |
| 2025-01-02 | 102.00 | 102.00 | 101.00 | 102.00 | 0.4M |