| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
153.00 |
153.00 |
153.00 |
153.00 |
0.1K |
| 09:15 |
153.00 |
153.00 |
153.00 |
153.00 |
0.0K |
| 09:20 |
153.00 |
153.00 |
153.00 |
153.00 |
0.0K |
| 09:30 |
153.00 |
153.00 |
153.00 |
153.00 |
0.0K |
| 09:40 |
152.00 |
152.00 |
152.00 |
152.00 |
0.5K |
| 09:45 |
152.00 |
153.00 |
152.00 |
153.00 |
0.0K |
| 09:50 |
152.00 |
152.00 |
152.00 |
152.00 |
0.0K |
| 09:55 |
152.00 |
152.00 |
151.00 |
152.00 |
0.6K |
| 10:00 |
152.00 |
152.00 |
152.00 |
152.00 |
0.1K |
| 10:25 |
152.00 |
152.00 |
152.00 |
152.00 |
0.5K |
| 10:30 |
152.00 |
152.00 |
152.00 |
152.00 |
0.0K |
| 10:35 |
152.00 |
152.00 |
152.00 |
152.00 |
0.0K |
| 10:40 |
152.00 |
152.00 |
152.00 |
152.00 |
0.0K |
| 10:45 |
152.00 |
152.00 |
152.00 |
152.00 |
0.1K |
| 10:50 |
152.00 |
152.00 |
152.00 |
152.00 |
0.0K |
| 11:00 |
152.00 |
152.00 |
152.00 |
152.00 |
0.0K |
| 11:05 |
152.00 |
152.00 |
152.00 |
152.00 |
0.1K |
| 12:45 |
153.00 |
153.00 |
153.00 |
153.00 |
0.0K |
| 12:50 |
153.00 |
153.00 |
153.00 |
153.00 |
0.0K |
| 13:45 |
153.00 |
153.00 |
153.00 |
153.00 |
0.0K |
| 14:00 |
153.00 |
153.00 |
153.00 |
153.00 |
0.0K |
| 14:20 |
153.00 |
153.00 |
153.00 |
153.00 |
0.6K |
| 14:35 |
153.00 |
153.00 |
153.00 |
153.00 |
0.5K |
| 14:45 |
152.00 |
152.00 |
152.00 |
152.00 |
2.0K |
| 14:50 |
153.00 |
153.00 |
153.00 |
153.00 |
0.1K |
| 15:20 |
152.00 |
152.00 |
151.00 |
151.00 |
1.9K |
| 15:30 |
151.00 |
151.00 |
151.00 |
151.00 |
0.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
153.00 |
153.00 |
151.00 |
151.00 |
0.0M |
| 2025-09-25 |
153.00 |
154.00 |
152.00 |
153.00 |
0.0M |
| 2025-09-24 |
155.00 |
156.00 |
154.00 |
155.00 |
0.0M |
| 2025-09-22 |
154.00 |
155.00 |
153.00 |
155.00 |
0.0M |
| 2025-09-19 |
154.00 |
158.00 |
152.00 |
157.00 |
0.0M |
| 2025-09-18 |
154.00 |
157.00 |
154.00 |
155.00 |
0.1M |
| 2025-09-17 |
156.00 |
158.00 |
155.00 |
156.00 |
0.0M |
| 2025-09-16 |
155.00 |
156.00 |
153.00 |
155.00 |
0.0M |
| 2025-09-12 |
155.00 |
157.00 |
154.00 |
156.00 |
0.0M |
| 2025-09-11 |
158.00 |
158.00 |
156.00 |
157.00 |
0.0M |
| 2025-09-10 |
159.00 |
160.00 |
157.00 |
157.00 |
0.0M |
| 2025-09-09 |
156.00 |
159.00 |
155.00 |
159.00 |
0.0M |
| 2025-09-08 |
160.00 |
160.00 |
156.00 |
158.00 |
0.0M |
| 2025-09-05 |
160.00 |
163.00 |
160.00 |
162.00 |
0.0M |
| 2025-09-04 |
166.00 |
166.00 |
164.00 |
164.00 |
0.0M |
| 2025-09-03 |
165.00 |
167.00 |
164.00 |
166.00 |
0.0M |
| 2025-09-02 |
166.00 |
166.00 |
164.00 |
165.00 |
0.0M |
| 2025-09-01 |
166.00 |
168.00 |
164.00 |
166.00 |
0.0M |
| 2025-08-29 |
164.00 |
165.00 |
164.00 |
165.00 |
0.0M |
| 2025-08-28 |
165.00 |
165.00 |
163.00 |
163.00 |
0.0M |
| 2025-08-27 |
164.00 |
165.00 |
163.00 |
165.00 |
0.0M |
| 2025-08-26 |
162.00 |
165.00 |
162.00 |
163.00 |
0.0M |
| 2025-08-25 |
161.00 |
162.00 |
159.00 |
161.00 |
0.0M |
| 2025-08-22 |
162.00 |
163.00 |
161.00 |
161.00 |
0.0M |
| 2025-08-21 |
162.00 |
163.00 |
160.00 |
163.00 |
0.0M |
| 2025-08-20 |
162.00 |
162.00 |
160.00 |
160.00 |
0.0M |
| 2025-08-19 |
159.00 |
161.00 |
158.00 |
161.00 |
0.0M |
| 2025-08-18 |
162.00 |
162.00 |
159.00 |
160.00 |
0.0M |
| 2025-08-15 |
165.00 |
165.00 |
161.00 |
163.00 |
0.0M |
| 2025-08-14 |
164.00 |
166.00 |
162.00 |
166.00 |
0.0M |
| 2025-08-13 |
162.00 |
164.00 |
161.00 |
163.00 |
0.0M |
| 2025-08-12 |
168.00 |
168.00 |
163.00 |
166.00 |
0.0M |
| 2025-08-08 |
173.00 |
173.00 |
168.00 |
170.00 |
0.1M |
| 2025-08-07 |
176.00 |
176.00 |
173.00 |
174.00 |
0.0M |
| 2025-08-06 |
180.00 |
180.00 |
175.00 |
175.00 |
0.0M |
| 2025-08-05 |
179.00 |
181.00 |
179.00 |
180.00 |
0.0M |
| 2025-08-04 |
187.00 |
187.00 |
181.00 |
182.00 |
0.1M |
| 2025-08-01 |
178.00 |
181.00 |
176.00 |
179.00 |
0.0M |
| 2025-07-31 |
182.00 |
182.00 |
179.00 |
180.00 |
0.0M |
| 2025-07-30 |
183.00 |
184.00 |
182.00 |
184.00 |
0.0M |
| 2025-07-29 |
183.00 |
184.00 |
182.00 |
184.00 |
0.0M |
| 2025-07-28 |
179.00 |
181.00 |
178.00 |
180.00 |
0.0M |
| 2025-07-25 |
179.00 |
179.00 |
177.00 |
179.00 |
0.0M |
| 2025-07-24 |
186.00 |
186.00 |
174.00 |
176.00 |
0.1M |
| 2025-07-23 |
190.00 |
190.00 |
181.00 |
186.00 |
0.1M |
| 2025-07-22 |
196.00 |
197.00 |
190.00 |
195.00 |
0.0M |
| 2025-07-18 |
193.00 |
195.00 |
191.00 |
194.00 |
0.0M |
| 2025-07-17 |
195.00 |
197.00 |
192.00 |
193.00 |
0.0M |
| 2025-07-16 |
195.00 |
195.00 |
194.00 |
194.00 |
0.0M |
| 2025-07-15 |
194.00 |
195.00 |
193.00 |
194.00 |
0.0M |
| 2025-07-14 |
196.00 |
196.00 |
193.00 |
194.00 |
0.0M |
| 2025-07-11 |
193.00 |
195.00 |
191.00 |
193.00 |
0.0M |
| 2025-07-10 |
195.00 |
197.00 |
194.00 |
194.00 |
0.0M |
| 2025-07-09 |
193.00 |
195.00 |
193.00 |
194.00 |
0.0M |
| 2025-07-08 |
196.00 |
196.00 |
194.00 |
194.00 |
0.0M |
| 2025-07-07 |
193.00 |
196.00 |
193.00 |
195.00 |
0.0M |
| 2025-07-04 |
192.00 |
195.00 |
191.00 |
194.00 |
0.0M |
| 2025-07-03 |
193.00 |
194.00 |
191.00 |
194.00 |
0.0M |
| 2025-07-02 |
195.00 |
195.00 |
192.00 |
194.00 |
0.0M |
| 2025-07-01 |
191.00 |
194.00 |
189.00 |
194.00 |
0.0M |
| 2025-06-30 |
190.00 |
192.00 |
188.00 |
192.00 |
0.0M |
| 2025-06-27 |
196.00 |
196.00 |
190.00 |
193.00 |
0.0M |
| 2025-06-26 |
202.00 |
202.00 |
197.00 |
201.00 |
0.0M |
| 2025-06-25 |
199.00 |
202.00 |
199.00 |
202.00 |
0.0M |
| 2025-06-24 |
199.00 |
202.00 |
198.00 |
200.00 |
0.0M |
| 2025-06-23 |
205.00 |
205.00 |
200.00 |
200.00 |
0.0M |
| 2025-06-20 |
200.00 |
201.00 |
198.00 |
201.00 |
0.0M |
| 2025-06-19 |
198.00 |
200.00 |
197.00 |
198.00 |
0.0M |
| 2025-06-18 |
201.00 |
201.00 |
197.00 |
197.00 |
0.0M |
| 2025-06-17 |
202.00 |
202.00 |
199.00 |
200.00 |
0.0M |
| 2025-06-16 |
199.00 |
202.00 |
199.00 |
201.00 |
0.0M |
| 2025-06-13 |
201.00 |
205.00 |
201.00 |
202.00 |
0.0M |
| 2025-06-12 |
200.00 |
202.00 |
199.00 |
200.00 |
0.0M |
| 2025-06-11 |
199.00 |
201.00 |
195.00 |
200.00 |
0.0M |
| 2025-06-10 |
201.00 |
202.00 |
197.00 |
200.00 |
0.0M |
| 2025-06-09 |
200.00 |
202.00 |
200.00 |
200.00 |
0.0M |
| 2025-06-06 |
202.00 |
203.00 |
201.00 |
202.00 |
0.0M |
| 2025-06-05 |
202.00 |
205.00 |
200.00 |
202.00 |
0.0M |
| 2025-06-04 |
201.00 |
202.00 |
197.00 |
201.00 |
0.0M |
| 2025-06-03 |
199.00 |
203.00 |
199.00 |
201.00 |
0.0M |
| 2025-06-02 |
200.00 |
203.00 |
199.00 |
202.00 |
0.0M |
| 2025-05-30 |
201.00 |
201.00 |
197.00 |
197.00 |
0.0M |
| 2025-05-29 |
200.00 |
200.00 |
195.00 |
197.00 |
0.0M |
| 2025-05-28 |
198.00 |
201.00 |
198.00 |
200.00 |
0.0M |
| 2025-05-27 |
203.00 |
205.00 |
202.00 |
202.00 |
0.0M |
| 2025-05-26 |
206.00 |
206.00 |
203.00 |
204.00 |
0.0M |
| 2025-05-23 |
207.00 |
208.00 |
206.00 |
206.00 |
0.0M |
| 2025-05-22 |
210.00 |
211.00 |
208.00 |
210.00 |
0.0M |
| 2025-05-21 |
205.00 |
208.00 |
205.00 |
207.00 |
0.0M |
| 2025-05-20 |
207.00 |
207.00 |
202.00 |
206.00 |
0.0M |
| 2025-05-19 |
206.00 |
210.00 |
206.00 |
209.00 |
0.0M |
| 2025-05-16 |
207.00 |
210.00 |
205.00 |
206.00 |
0.0M |
| 2025-05-15 |
208.00 |
209.00 |
205.00 |
209.00 |
0.0M |
| 2025-05-14 |
205.00 |
209.00 |
202.00 |
205.00 |
0.0M |
| 2025-05-13 |
200.00 |
204.00 |
200.00 |
203.00 |
0.0M |
| 2025-05-12 |
206.00 |
209.00 |
205.00 |
207.00 |
0.0M |
| 2025-05-09 |
210.00 |
211.00 |
204.00 |
207.00 |
0.0M |
| 2025-05-08 |
212.00 |
216.00 |
212.00 |
213.00 |
0.0M |
| 2025-05-07 |
215.00 |
217.00 |
212.00 |
212.00 |
0.0M |
| 2025-05-02 |
219.00 |
219.00 |
213.00 |
216.00 |
0.0M |
| 2025-05-01 |
220.00 |
220.00 |
216.00 |
218.00 |
0.0M |
| 2025-04-30 |
221.00 |
225.00 |
215.00 |
220.00 |
0.1M |
| 2025-04-28 |
224.00 |
224.00 |
220.00 |
221.00 |
0.0M |
| 2025-04-25 |
228.00 |
229.00 |
224.00 |
226.00 |
0.0M |
| 2025-04-24 |
227.00 |
233.00 |
227.00 |
233.00 |
0.0M |
| 2025-04-23 |
232.00 |
235.00 |
229.00 |
234.00 |
0.0M |
| 2025-04-22 |
244.00 |
245.00 |
242.00 |
242.00 |
0.0M |
| 2025-04-21 |
240.00 |
244.00 |
239.00 |
239.00 |
0.0M |
| 2025-04-18 |
244.00 |
245.00 |
239.00 |
240.00 |
0.0M |
| 2025-04-17 |
253.00 |
253.00 |
244.00 |
244.00 |
0.0M |
| 2025-04-16 |
246.00 |
257.00 |
246.00 |
255.00 |
0.0M |
| 2025-04-15 |
243.00 |
247.00 |
241.00 |
246.00 |
0.0M |
| 2025-04-14 |
248.00 |
249.00 |
243.00 |
248.00 |
0.0M |
| 2025-04-11 |
271.00 |
271.00 |
248.00 |
248.00 |
0.1M |
| 2025-04-10 |
237.00 |
252.00 |
237.00 |
244.00 |
0.1M |
| 2025-04-09 |
283.00 |
299.00 |
280.00 |
282.00 |
0.1M |
| 2025-04-08 |
270.00 |
283.00 |
265.00 |
275.00 |
0.1M |
| 2025-04-07 |
351.00 |
351.00 |
299.00 |
314.00 |
0.2M |
| 2025-04-04 |
275.00 |
329.00 |
253.00 |
271.00 |
0.2M |
| 2025-04-03 |
258.00 |
262.00 |
247.00 |
254.00 |
0.1M |
| 2025-04-02 |
233.00 |
242.00 |
233.00 |
238.00 |
0.0M |
| 2025-04-01 |
233.00 |
240.00 |
232.00 |
237.00 |
0.0M |
| 2025-03-31 |
229.00 |
239.00 |
214.00 |
234.00 |
0.1M |
| 2025-03-28 |
222.00 |
224.00 |
220.00 |
224.00 |
0.0M |
| 2025-03-27 |
221.00 |
224.00 |
221.00 |
223.00 |
0.0M |
| 2025-03-26 |
222.00 |
224.00 |
219.00 |
224.00 |
0.0M |
| 2025-03-25 |
221.00 |
223.00 |
219.00 |
222.00 |
0.0M |
| 2025-03-24 |
220.00 |
227.00 |
220.00 |
223.00 |
0.0M |
| 2025-03-21 |
222.00 |
227.00 |
220.00 |
220.00 |
0.0M |
| 2025-03-19 |
231.00 |
231.00 |
220.00 |
222.00 |
0.0M |
| 2025-03-18 |
230.00 |
230.00 |
224.00 |
229.00 |
0.0M |
| 2025-03-17 |
235.00 |
235.00 |
230.00 |
230.00 |
0.0M |
| 2025-03-14 |
241.00 |
241.00 |
235.00 |
240.00 |
0.0M |
| 2025-03-13 |
238.00 |
241.00 |
235.00 |
240.00 |
0.0M |
| 2025-03-12 |
246.00 |
246.00 |
239.00 |
241.00 |
0.0M |
| 2025-03-11 |
241.00 |
252.00 |
241.00 |
244.00 |
0.0M |
| 2025-03-10 |
233.00 |
239.00 |
233.00 |
235.00 |
0.0M |
| 2025-03-07 |
238.00 |
238.00 |
233.00 |
234.00 |
0.0M |
| 2025-03-06 |
234.00 |
234.00 |
231.00 |
231.00 |
0.0M |
| 2025-03-05 |
235.00 |
237.00 |
232.00 |
236.00 |
0.0M |
| 2025-03-04 |
238.00 |
239.00 |
233.00 |
235.00 |
0.0M |
| 2025-03-03 |
245.00 |
245.00 |
232.00 |
235.00 |
0.0M |
| 2025-02-28 |
238.00 |
249.00 |
234.00 |
242.00 |
0.0M |
| 2025-02-27 |
235.00 |
237.00 |
233.00 |
234.00 |
0.0M |
| 2025-02-26 |
237.00 |
240.00 |
236.00 |
236.00 |
0.0M |
| 2025-02-25 |
239.00 |
239.00 |
233.00 |
236.00 |
0.0M |
| 2025-02-21 |
235.00 |
240.00 |
233.00 |
236.00 |
0.0M |
| 2025-02-20 |
232.00 |
237.00 |
231.00 |
234.00 |
0.0M |
| 2025-02-19 |
230.00 |
232.00 |
229.00 |
230.00 |
0.0M |
| 2025-02-18 |
230.00 |
233.00 |
228.00 |
231.00 |
0.0M |
| 2025-02-17 |
232.00 |
234.00 |
229.00 |
231.00 |
0.0M |
| 2025-02-14 |
230.00 |
233.00 |
229.00 |
232.00 |
0.0M |
| 2025-02-13 |
233.00 |
233.00 |
230.00 |
230.00 |
0.0M |
| 2025-02-12 |
234.00 |
236.00 |
234.00 |
236.00 |
0.0M |
| 2025-02-10 |
234.00 |
236.00 |
232.00 |
234.00 |
0.0M |
| 2025-02-07 |
235.00 |
236.00 |
233.00 |
234.00 |
0.0M |
| 2025-02-06 |
233.00 |
235.00 |
231.00 |
233.00 |
0.0M |
| 2025-02-05 |
234.00 |
237.00 |
231.00 |
235.00 |
0.0M |
| 2025-02-04 |
233.00 |
235.00 |
232.00 |
234.00 |
0.0M |
| 2025-02-03 |
230.00 |
238.00 |
230.00 |
237.00 |
0.0M |
| 2025-01-31 |
228.00 |
230.00 |
227.00 |
228.00 |
0.0M |
| 2025-01-30 |
228.00 |
231.00 |
227.00 |
229.00 |
0.0M |
| 2025-01-29 |
229.00 |
230.00 |
228.00 |
228.00 |
0.0M |
| 2025-01-28 |
231.00 |
234.00 |
228.00 |
231.00 |
0.0M |
| 2025-01-27 |
229.00 |
230.00 |
227.00 |
230.00 |
0.0M |
| 2025-01-24 |
234.00 |
237.00 |
228.00 |
231.00 |
0.0M |
| 2025-01-23 |
237.00 |
237.00 |
233.00 |
234.00 |
0.0M |
| 2025-01-22 |
236.00 |
237.00 |
235.00 |
236.00 |
0.0M |
| 2025-01-21 |
237.00 |
240.00 |
236.00 |
239.00 |
0.0M |
| 2025-01-20 |
242.00 |
242.00 |
237.00 |
239.00 |
0.0M |
| 2025-01-17 |
241.00 |
244.00 |
240.00 |
243.00 |
0.0M |
| 2025-01-16 |
239.00 |
241.00 |
238.00 |
241.00 |
0.0M |
| 2025-01-15 |
237.00 |
240.00 |
236.00 |
239.00 |
0.0M |
| 2025-01-14 |
239.00 |
243.00 |
236.00 |
242.00 |
0.0M |
| 2025-01-10 |
233.00 |
237.00 |
232.00 |
236.00 |
0.0M |
| 2025-01-09 |
229.00 |
234.00 |
229.00 |
232.00 |
0.0M |
| 2025-01-08 |
232.00 |
232.00 |
229.00 |
229.00 |
0.0M |
| 2025-01-07 |
233.00 |
233.00 |
228.00 |
231.00 |
0.0M |
| 2025-01-06 |
232.00 |
235.00 |
232.00 |
234.00 |
0.0M |