184.00
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 | 187.00 | 188.00 | 186.00 | 187.00 | 499.4K |
| 09:05 | 187.00 | 187.00 | 186.00 | 186.00 | 729.2K |
| 09:10 | 187.00 | 187.00 | 186.00 | 186.00 | 57.3K |
| 09:15 | 186.00 | 187.00 | 185.00 | 186.00 | 1,014.1K |
| 09:20 | 186.00 | 188.00 | 185.00 | 188.00 | 2,226.2K |
| 09:25 | 188.00 | 190.00 | 188.00 | 189.00 | 10,137.7K |
| 09:30 | 190.00 | 190.00 | 188.00 | 189.00 | 4,925.8K |
| 09:35 | 189.00 | 192.00 | 188.00 | 191.00 | 10,767.8K |
| 09:40 | 191.00 | 192.00 | 191.00 | 192.00 | 2,634.6K |
| 09:45 | 192.00 | 192.00 | 190.00 | 191.00 | 3,021.3K |
| 09:50 | 191.00 | 191.00 | 190.00 | 191.00 | 448.0K |
| 09:55 | 191.00 | 191.00 | 190.00 | 191.00 | 1,303.6K |
| 10:00 | 191.00 | 191.00 | 190.00 | 191.00 | 672.8K |
| 10:05 | 191.00 | 191.00 | 190.00 | 191.00 | 526.9K |
| 10:10 | 191.00 | 191.00 | 190.00 | 191.00 | 841.4K |
| 10:15 | 190.00 | 191.00 | 190.00 | 190.00 | 989.7K |
| 10:20 | 191.00 | 192.00 | 191.00 | 191.00 | 13,646.6K |
| 10:25 | 191.00 | 192.00 | 190.00 | 192.00 | 1,678.0K |
| 10:30 | 192.00 | 192.00 | 191.00 | 192.00 | 221.5K |
| 10:35 | 191.00 | 192.00 | 191.00 | 191.00 | 1,831.4K |
| 10:40 | 192.00 | 193.00 | 191.00 | 193.00 | 6,442.0K |
| 10:45 | 193.00 | 193.00 | 192.00 | 192.00 | 1,441.2K |
| 10:50 | 193.00 | 193.00 | 192.00 | 193.00 | 329.2K |
| 10:55 | 193.00 | 193.00 | 192.00 | 193.00 | 1,346.8K |
| 11:00 | 192.00 | 193.00 | 192.00 | 192.00 | 511.2K |
| 11:05 | 192.00 | 193.00 | 192.00 | 193.00 | 1,225.8K |
| 11:10 | 193.00 | 193.00 | 192.00 | 193.00 | 553.4K |
| 11:15 | 193.00 | 193.00 | 192.00 | 192.00 | 559.8K |
| 11:20 | 192.00 | 193.00 | 192.00 | 193.00 | 975.6K |
| 11:25 | 193.00 | 193.00 | 192.00 | 192.00 | 846.7K |
| 11:30 | 193.00 | 193.00 | 192.00 | 192.00 | 550.8K |
| 11:35 | 193.00 | 193.00 | 192.00 | 192.00 | 1,084.0K |
| 11:40 | 192.00 | 193.00 | 192.00 | 193.00 | 351.7K |
| 11:45 | 192.00 | 193.00 | 192.00 | 192.00 | 118.1K |
| 11:50 | 193.00 | 193.00 | 192.00 | 193.00 | 801.7K |
| 11:55 | 193.00 | 193.00 | 192.00 | 193.00 | 81.3K |
| 13:30 | 193.00 | 193.00 | 192.00 | 192.00 | 846.7K |
| 13:35 | 193.00 | 193.00 | 192.00 | 192.00 | 203.9K |
| 13:40 | 192.00 | 193.00 | 192.00 | 193.00 | 913.0K |
| 13:45 | 193.00 | 193.00 | 192.00 | 193.00 | 538.5K |
| 13:50 | 192.00 | 193.00 | 192.00 | 193.00 | 379.7K |
| 13:55 | 193.00 | 194.00 | 193.00 | 193.00 | 3,161.7K |
| 14:00 | 193.00 | 197.00 | 193.00 | 195.00 | 22,502.9K |
| 14:05 | 195.00 | 195.00 | 194.00 | 194.00 | 6,024.8K |
| 14:10 | 194.00 | 194.00 | 192.00 | 193.00 | 3,495.5K |
| 14:15 | 193.00 | 194.00 | 192.00 | 193.00 | 2,099.0K |
| 14:20 | 193.00 | 195.00 | 193.00 | 195.00 | 2,477.5K |
| 14:25 | 194.00 | 195.00 | 194.00 | 194.00 | 1,970.2K |
| 14:30 | 194.00 | 194.00 | 193.00 | 194.00 | 1,545.7K |
| 14:35 | 194.00 | 194.00 | 193.00 | 193.00 | 2,134.2K |
| 14:40 | 193.00 | 194.00 | 192.00 | 194.00 | 782.0K |
| 14:45 | 193.00 | 194.00 | 193.00 | 193.00 | 2,058.9K |
| 14:50 | 194.00 | 194.00 | 192.00 | 192.00 | 573.2K |
| 14:55 | 192.00 | 193.00 | 192.00 | 193.00 | 404.1K |
| 15:00 | 193.00 | 194.00 | 193.00 | 194.00 | 566.3K |
| 15:05 | 194.00 | 194.00 | 192.00 | 193.00 | 980.6K |
| 15:10 | 193.00 | 195.00 | 192.00 | 194.00 | 2,740.4K |
| 15:15 | 194.00 | 194.00 | 193.00 | 193.00 | 734.3K |
| 15:20 | 194.00 | 194.00 | 192.00 | 194.00 | 1,704.8K |
| 15:25 | 194.00 | 194.00 | 193.00 | 194.00 | 689.2K |
| 15:30 | 194.00 | 194.00 | 193.00 | 194.00 | 387.9K |
| 15:35 | 194.00 | 194.00 | 193.00 | 194.00 | 1,209.2K |
| 15:40 | 194.00 | 194.00 | 193.00 | 194.00 | 790.5K |
| 15:45 | 194.00 | 195.00 | 193.00 | 195.00 | 1,981.0K |
| 16:00 | 194.00 | 194.00 | 194.00 | 194.00 | 4,410.8K |
| 16:05 | 194.00 | 194.00 | 194.00 | 194.00 | 287.0K |
| 16:10 | 194.00 | 194.00 | 194.00 | 194.00 | 360.9K |
| 16:35 | 194.00 | 194.00 | 194.00 | 194.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 187.00 | 188.00 | 181.00 | 184.00 | 49.3M |
| 2025-09-26 | 190.00 | 190.00 | 186.00 | 186.00 | 44.5M |
| 2025-09-25 | 195.00 | 197.00 | 189.00 | 190.00 | 63.5M |
| 2025-09-24 | 187.00 | 197.00 | 185.00 | 194.00 | 144.3M |
| 2025-09-23 | 191.00 | 191.00 | 185.00 | 187.00 | 70.6M |
| 2025-09-22 | 189.00 | 191.00 | 186.00 | 190.00 | 79.6M |
| 2025-09-19 | 195.00 | 195.00 | 188.00 | 190.00 | 283.8M |
| 2025-09-18 | 197.00 | 199.00 | 193.00 | 194.00 | 75.4M |
| 2025-09-17 | 200.00 | 202.00 | 197.00 | 198.00 | 49.6M |
| 2025-09-16 | 199.00 | 202.00 | 196.00 | 199.00 | 56.7M |
| 2025-09-15 | 194.00 | 198.00 | 193.00 | 198.00 | 54.0M |
| 2025-09-12 | 197.00 | 198.00 | 185.00 | 194.00 | 55.8M |
| 2025-09-11 | 194.00 | 206.00 | 194.00 | 197.00 | 102.2M |
| 2025-09-10 | 197.00 | 198.00 | 193.00 | 193.00 | 40.0M |
| 2025-09-09 | 193.00 | 200.00 | 189.00 | 196.00 | 87.7M |
| 2025-09-08 | 200.00 | 202.00 | 190.00 | 192.00 | 112.4M |
| 2025-09-04 | 180.00 | 206.00 | 177.00 | 200.00 | 330.8M |
| 2025-09-03 | 184.00 | 184.00 | 176.00 | 179.00 | 49.1M |
| 2025-09-02 | 180.00 | 183.00 | 178.00 | 183.00 | 39.9M |
| 2025-09-01 | 180.00 | 180.00 | 169.00 | 180.00 | 56.1M |
| 2025-08-29 | 191.00 | 192.00 | 176.00 | 185.00 | 74.8M |
| 2025-08-28 | 202.00 | 202.00 | 191.00 | 194.00 | 63.2M |
| 2025-08-27 | 216.00 | 218.00 | 198.00 | 200.00 | 114.3M |
| 2025-08-26 | 194.00 | 216.00 | 194.00 | 216.00 | 1,900.4M |
| 2025-08-25 | 187.00 | 198.00 | 185.00 | 193.00 | 150.7M |
| 2025-08-22 | 188.00 | 190.00 | 185.00 | 186.00 | 58.7M |
| 2025-08-21 | 194.00 | 198.00 | 185.00 | 188.00 | 112.7M |
| 2025-08-20 | 193.00 | 196.00 | 191.00 | 193.00 | 75.3M |
| 2025-08-19 | 204.00 | 204.00 | 190.00 | 192.00 | 114.1M |
| 2025-08-15 | 210.00 | 212.00 | 204.00 | 204.00 | 58.0M |
| 2025-08-14 | 210.00 | 214.00 | 208.00 | 208.00 | 65.3M |
| 2025-08-13 | 208.00 | 212.00 | 206.00 | 210.00 | 65.3M |
| 2025-08-12 | 202.00 | 212.00 | 202.00 | 206.00 | 105.0M |
| 2025-08-11 | 202.00 | 210.00 | 199.00 | 202.00 | 86.0M |
| 2025-08-08 | 230.00 | 244.00 | 197.00 | 202.00 | 364.6M |
| 2025-08-07 | 210.00 | 212.00 | 202.00 | 206.00 | 126.5M |
| 2025-08-06 | 222.00 | 228.00 | 204.00 | 208.00 | 274.2M |
| 2025-08-05 | 177.00 | 224.00 | 176.00 | 220.00 | 517.3M |
| 2025-08-04 | 177.00 | 180.00 | 175.00 | 177.00 | 36.0M |
| 2025-08-01 | 170.00 | 178.00 | 168.00 | 176.00 | 53.2M |
| 2025-07-31 | 174.00 | 175.00 | 166.00 | 169.00 | 50.4M |
| 2025-07-30 | 171.00 | 174.00 | 166.00 | 173.00 | 73.9M |
| 2025-07-29 | 169.00 | 171.00 | 165.00 | 170.00 | 68.7M |
| 2025-07-28 | 159.00 | 169.00 | 157.00 | 168.00 | 75.4M |
| 2025-07-25 | 156.00 | 163.00 | 154.00 | 159.00 | 113.7M |
| 2025-07-24 | 158.00 | 159.00 | 153.00 | 156.00 | 92.4M |
| 2025-07-23 | 164.00 | 164.00 | 152.00 | 158.00 | 97.6M |
| 2025-07-22 | 161.00 | 170.00 | 160.00 | 163.00 | 146.9M |
| 2025-07-21 | 162.00 | 164.00 | 157.00 | 160.00 | 90.9M |
| 2025-07-18 | 165.00 | 166.00 | 158.00 | 162.00 | 75.4M |
| 2025-07-17 | 164.00 | 168.00 | 157.00 | 164.00 | 108.4M |
| 2025-07-16 | 170.00 | 171.00 | 162.00 | 164.00 | 78.7M |
| 2025-07-15 | 177.00 | 178.00 | 164.00 | 170.00 | 77.7M |
| 2025-07-14 | 187.00 | 192.00 | 172.00 | 177.00 | 109.7M |
| 2025-07-11 | 184.00 | 190.00 | 182.00 | 187.00 | 73.0M |
| 2025-07-10 | 185.00 | 189.00 | 183.00 | 184.00 | 63.8M |
| 2025-07-09 | 179.00 | 190.00 | 175.00 | 185.00 | 75.6M |
| 2025-07-08 | 178.00 | 180.00 | 176.00 | 179.00 | 83.1M |
| 2025-07-07 | 175.00 | 176.00 | 172.00 | 176.00 | 68.5M |
| 2025-07-04 | 178.00 | 179.00 | 174.00 | 174.00 | 62.2M |
| 2025-07-03 | 176.00 | 178.00 | 173.00 | 176.00 | 67.6M |
| 2025-07-02 | 172.00 | 177.00 | 171.00 | 176.00 | 85.7M |
| 2025-07-01 | 168.00 | 177.00 | 168.00 | 172.00 | 59.3M |
| 2025-06-30 | 164.00 | 168.00 | 162.00 | 168.00 | 57.4M |
| 2025-06-26 | 160.00 | 164.00 | 157.00 | 160.00 | 43.8M |
| 2025-06-25 | 159.00 | 163.00 | 158.00 | 159.00 | 61.2M |
| 2025-06-24 | 147.00 | 160.00 | 147.00 | 159.00 | 82.8M |
| 2025-06-23 | 162.00 | 162.00 | 143.00 | 147.00 | 54.4M |
| 2025-06-20 | 161.00 | 165.00 | 157.00 | 162.00 | 59.6M |
| 2025-06-19 | 158.00 | 165.00 | 157.00 | 161.00 | 63.3M |
| 2025-06-18 | 168.00 | 169.00 | 156.00 | 156.00 | 69.3M |
| 2025-06-17 | 144.00 | 169.00 | 141.00 | 166.00 | 158.3M |
| 2025-06-16 | 150.00 | 151.00 | 142.00 | 144.00 | 48.5M |
| 2025-06-13 | 156.00 | 156.00 | 152.00 | 153.00 | 25.5M |
| 2025-06-12 | 152.00 | 165.00 | 150.00 | 156.00 | 76.4M |
| 2025-06-11 | 152.00 | 156.00 | 150.00 | 151.00 | 37.6M |
| 2025-06-10 | 157.00 | 162.00 | 149.00 | 149.00 | 66.5M |
| 2025-06-05 | 142.00 | 162.00 | 133.00 | 154.00 | 633.0M |
| 2025-06-04 | 121.00 | 142.00 | 121.00 | 141.00 | 813.9M |
| 2025-06-03 | 122.00 | 126.00 | 120.00 | 121.00 | 232.2M |
| 2025-06-02 | 126.00 | 128.00 | 119.00 | 122.00 | 69.4M |
| 2025-05-28 | 121.00 | 128.00 | 119.00 | 126.00 | 521.2M |
| 2025-05-27 | 115.00 | 121.00 | 115.00 | 121.00 | 188.6M |
| 2025-05-26 | 116.00 | 118.00 | 112.00 | 115.00 | 137.4M |
| 2025-05-23 | 115.00 | 117.00 | 114.00 | 115.00 | 80.7M |
| 2025-05-22 | 116.00 | 119.00 | 113.00 | 116.00 | 105.0M |
| 2025-05-21 | 120.00 | 123.00 | 116.00 | 116.00 | 276.9M |
| 2025-05-20 | 126.00 | 126.00 | 120.00 | 120.00 | 57.7M |
| 2025-05-19 | 125.00 | 126.00 | 124.00 | 126.00 | 52.7M |
| 2025-05-16 | 126.00 | 127.00 | 123.00 | 125.00 | 72.2M |
| 2025-05-15 | 125.00 | 126.00 | 123.00 | 126.00 | 115.3M |
| 2025-05-14 | 125.00 | 130.00 | 123.00 | 125.00 | 170.7M |
| 2025-05-09 | 127.00 | 129.00 | 124.00 | 125.00 | 58.2M |
| 2025-05-08 | 128.00 | 131.00 | 123.00 | 128.00 | 144.5M |
| 2025-05-07 | 130.00 | 134.00 | 127.00 | 127.00 | 125.6M |
| 2025-05-06 | 129.00 | 131.00 | 127.00 | 130.00 | 67.7M |
| 2025-05-05 | 128.00 | 129.00 | 123.00 | 129.00 | 131.5M |
| 2025-05-02 | 125.00 | 127.00 | 123.00 | 125.00 | 143.4M |
| 2025-04-30 | 124.00 | 130.00 | 122.00 | 124.00 | 845.0M |
| 2025-04-29 | 129.00 | 130.00 | 123.00 | 124.00 | 43.4M |
| 2025-04-28 | 123.00 | 129.00 | 122.00 | 127.00 | 138.2M |
| 2025-04-25 | 127.00 | 128.00 | 122.00 | 122.00 | 43.7M |
| 2025-04-24 | 126.00 | 128.00 | 123.00 | 127.00 | 71.7M |
| 2025-04-23 | 119.00 | 128.00 | 118.00 | 125.00 | 242.7M |
| 2025-04-22 | 116.00 | 119.00 | 114.00 | 119.00 | 232.9M |
| 2025-04-21 | 116.00 | 118.00 | 114.00 | 116.00 | 18.9M |
| 2025-04-17 | 120.00 | 120.00 | 116.00 | 116.00 | 21.0M |
| 2025-04-16 | 120.00 | 121.00 | 117.00 | 119.00 | 35.4M |
| 2025-04-15 | 118.00 | 122.00 | 117.00 | 119.00 | 35.0M |
| 2025-04-14 | 115.00 | 121.00 | 115.00 | 118.00 | 127.2M |
| 2025-04-11 | 120.00 | 122.00 | 115.00 | 115.00 | 29.2M |
| 2025-04-10 | 114.00 | 120.00 | 112.00 | 120.00 | 48.5M |
| 2025-04-09 | 113.00 | 117.00 | 111.00 | 111.00 | 8.8M |
| 2025-04-08 | 104.00 | 113.00 | 104.00 | 113.00 | 26.1M |
| 2025-03-27 | 120.00 | 123.00 | 118.00 | 122.00 | 12.0M |
| 2025-03-26 | 117.00 | 123.00 | 116.00 | 120.00 | 16.6M |
| 2025-03-25 | 111.00 | 125.00 | 107.00 | 116.00 | 84.2M |
| 2025-03-24 | 108.00 | 113.00 | 95.00 | 112.00 | 44.6M |
| 2025-03-21 | 113.00 | 113.00 | 102.00 | 110.00 | 22.4M |
| 2025-03-20 | 113.00 | 113.00 | 109.00 | 113.00 | 10.9M |
| 2025-03-19 | 112.00 | 113.00 | 108.00 | 113.00 | 9.1M |
| 2025-03-18 | 119.00 | 119.00 | 80.00 | 112.00 | 67.9M |
| 2025-03-17 | 118.00 | 122.00 | 117.00 | 118.00 | 15.0M |
| 2025-03-14 | 120.00 | 121.00 | 116.00 | 118.00 | 8.7M |
| 2025-03-13 | 119.00 | 121.00 | 117.00 | 120.00 | 25.5M |
| 2025-03-12 | 117.00 | 120.00 | 115.00 | 119.00 | 21.5M |
| 2025-03-11 | 120.00 | 120.00 | 115.00 | 117.00 | 33.2M |
| 2025-03-10 | 120.00 | 121.00 | 116.00 | 120.00 | 47.7M |
| 2025-03-07 | 122.00 | 127.00 | 117.00 | 119.00 | 156.7M |
| 2025-03-06 | 114.00 | 122.00 | 113.00 | 122.00 | 132.0M |
| 2025-03-05 | 110.00 | 115.00 | 110.00 | 114.00 | 149.7M |
| 2025-03-04 | 121.00 | 121.00 | 110.00 | 110.00 | 109.2M |
| 2025-03-03 | 121.00 | 127.00 | 115.00 | 121.00 | 292.3M |
| 2025-02-28 | 129.00 | 129.00 | 119.00 | 119.00 | 24.5M |
| 2025-02-27 | 135.00 | 137.00 | 128.00 | 129.00 | 95.9M |
| 2025-02-26 | 131.00 | 139.00 | 130.00 | 135.00 | 175.0M |
| 2025-02-25 | 144.00 | 147.00 | 133.00 | 133.00 | 178.5M |
| 2025-02-24 | 137.00 | 147.00 | 137.00 | 144.00 | 238.1M |
| 2025-02-21 | 143.00 | 148.00 | 137.00 | 138.00 | 252.1M |
| 2025-02-20 | 139.00 | 143.00 | 136.00 | 142.00 | 165.5M |
| 2025-02-19 | 129.00 | 147.00 | 128.00 | 138.00 | 444.4M |
| 2025-02-18 | 129.00 | 130.00 | 126.00 | 129.00 | 85.4M |
| 2025-02-17 | 131.00 | 132.00 | 127.00 | 129.00 | 117.8M |
| 2025-02-14 | 123.00 | 134.00 | 123.00 | 131.00 | 385.8M |
| 2025-02-13 | 123.00 | 127.00 | 120.00 | 127.00 | 179.4M |
| 2025-02-12 | 121.00 | 123.00 | 118.00 | 123.00 | 59.8M |
| 2025-02-11 | 120.00 | 125.00 | 120.00 | 120.00 | 73.0M |
| 2025-02-10 | 122.00 | 127.00 | 118.00 | 122.00 | 69.9M |
| 2025-02-07 | 123.00 | 127.00 | 108.00 | 122.00 | 323.9M |
| 2025-02-06 | 133.00 | 133.00 | 127.00 | 127.00 | 33.5M |
| 2025-02-05 | 134.00 | 135.00 | 131.00 | 133.00 | 28.7M |
| 2025-02-04 | 133.00 | 136.00 | 131.00 | 133.00 | 64.6M |
| 2025-02-03 | 136.00 | 138.00 | 133.00 | 133.00 | 78.4M |
| 2025-01-31 | 141.00 | 144.00 | 137.00 | 137.00 | 67.0M |
| 2025-01-30 | 140.00 | 149.00 | 140.00 | 142.00 | 244.4M |
| 2025-01-24 | 142.00 | 144.00 | 140.00 | 141.00 | 42.5M |
| 2025-01-23 | 144.00 | 149.00 | 141.00 | 142.00 | 213.2M |
| 2025-01-22 | 143.00 | 145.00 | 141.00 | 144.00 | 84.8M |
| 2025-01-21 | 157.00 | 158.00 | 142.00 | 143.00 | 359.3M |
| 2025-01-20 | 163.00 | 167.00 | 155.00 | 156.00 | 729.9M |
| 2025-01-17 | 144.00 | 180.00 | 141.00 | 155.00 | 1,048.1M |
| 2025-01-16 | 145.00 | 145.00 | 141.00 | 143.00 | 32.9M |
| 2025-01-15 | 142.00 | 146.00 | 140.00 | 143.00 | 56.9M |
| 2025-01-14 | 145.00 | 147.00 | 142.00 | 143.00 | 37.2M |
| 2025-01-13 | 147.00 | 149.00 | 145.00 | 145.00 | 53.2M |
| 2025-01-10 | 145.00 | 147.00 | 144.00 | 146.00 | 18.8M |
| 2025-01-09 | 149.00 | 149.00 | 145.00 | 145.00 | 24.7M |
| 2025-01-08 | 148.00 | 150.00 | 147.00 | 148.00 | 27.9M |
| 2025-01-07 | 149.00 | 152.00 | 148.00 | 149.00 | 74.7M |
| 2025-01-06 | 148.00 | 150.00 | 146.00 | 149.00 | 21.2M |
| 2025-01-03 | 148.00 | 150.00 | 145.00 | 148.00 | 62.4M |
| 2025-01-02 | 150.00 | 153.00 | 148.00 | 148.00 | 87.1M |