104.50
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 | 107.00 | 107.50 | 107.00 | 107.50 | 0.0K |
| 09:10 | 108.00 | 108.50 | 108.00 | 108.50 | 0.7K |
| 09:15 | 108.50 | 108.50 | 108.50 | 108.50 | 0.1K |
| 09:20 | 107.00 | 107.00 | 107.00 | 107.00 | 0.1K |
| 09:25 | 107.00 | 108.00 | 107.00 | 108.00 | 0.0K |
| 09:30 | 107.00 | 107.50 | 107.00 | 107.50 | 0.0K |
| 09:35 | 107.00 | 107.00 | 107.00 | 107.00 | 0.1K |
| 09:45 | 107.50 | 110.00 | 107.50 | 109.50 | 1.1K |
| 09:50 | 108.50 | 109.00 | 108.50 | 109.00 | 0.0K |
| 09:55 | 109.50 | 109.50 | 108.50 | 108.50 | 0.1K |
| 10:00 | 110.00 | 112.00 | 110.00 | 111.50 | 2.6K |
| 10:15 | 110.50 | 110.50 | 110.50 | 110.50 | 0.1K |
| 10:20 | 110.00 | 111.00 | 110.00 | 110.00 | 0.2K |
| 10:25 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0K |
| 10:30 | 108.50 | 110.00 | 108.50 | 110.00 | 0.1K |
| 10:50 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0K |
| 10:55 | 109.00 | 109.00 | 109.00 | 109.00 | 0.1K |
| 11:00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.1K |
| 11:05 | 109.00 | 109.00 | 109.00 | 109.00 | 0.3K |
| 11:20 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0K |
| 11:30 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0K |
| 11:35 | 109.00 | 109.50 | 108.50 | 108.50 | 0.1K |
| 11:40 | 108.50 | 108.50 | 108.50 | 108.50 | 0.0K |
| 11:50 | 108.50 | 108.50 | 108.50 | 108.50 | 0.1K |
| 11:55 | 108.50 | 108.50 | 108.50 | 108.50 | 0.0K |
| 12:05 | 108.00 | 109.50 | 108.00 | 109.50 | 0.2K |
| 12:15 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0K |
| 12:20 | 110.00 | 110.00 | 109.50 | 109.50 | 0.0K |
| 12:35 | 109.50 | 109.50 | 107.50 | 107.50 | 0.1K |
| 12:40 | 107.00 | 107.00 | 107.00 | 107.00 | 0.0K |
| 12:50 | 107.00 | 107.00 | 107.00 | 107.00 | 0.0K |
| 13:05 | 107.00 | 107.00 | 107.00 | 107.00 | 0.1K |
| 13:30 | 109.50 | 109.50 | 109.50 | 109.50 | 0.0K |
| 13:35 | 109.50 | 109.50 | 109.50 | 109.50 | 0.0K |
| 14:00 | 109.50 | 109.50 | 109.50 | 109.50 | 0.0K |
| 14:05 | 109.50 | 109.50 | 109.50 | 109.50 | 0.0K |
| 14:10 | 108.00 | 108.00 | 107.50 | 107.50 | 0.1K |
| 14:20 | 107.50 | 107.50 | 107.50 | 107.50 | 0.1K |
| 14:50 | 107.50 | 107.50 | 107.50 | 107.50 | 0.1K |
| 15:05 | 107.00 | 107.00 | 106.50 | 106.50 | 4.2K |
| 15:10 | 106.50 | 106.50 | 106.50 | 106.50 | 0.1K |
| 15:15 | 107.00 | 107.00 | 107.00 | 107.00 | 0.2K |
| 15:20 | 107.00 | 107.00 | 107.00 | 107.00 | 0.0K |
| 15:50 | 107.00 | 107.50 | 107.00 | 107.50 | 1.0K |
| 16:00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.0K |
| 16:15 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0K |
| 16:35 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0K |
| 16:40 | 107.00 | 107.00 | 106.00 | 106.00 | 0.0K |
| 17:00 | 105.50 | 105.50 | 105.50 | 105.50 | 0.3K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 106.50 | 108.50 | 104.50 | 104.50 | 0.0M |
| 2025-09-26 | 107.00 | 112.00 | 105.50 | 105.50 | 0.0M |
| 2025-09-25 | 106.50 | 107.50 | 104.50 | 106.00 | 0.0M |
| 2025-09-24 | 105.50 | 107.50 | 103.00 | 107.00 | 0.0M |
| 2025-09-23 | 102.00 | 105.00 | 101.00 | 104.50 | 0.0M |
| 2025-09-22 | 104.50 | 104.50 | 100.50 | 102.00 | 0.0M |
| 2025-09-19 | 103.00 | 105.00 | 102.00 | 102.50 | 0.0M |
| 2025-09-18 | 103.00 | 104.00 | 101.50 | 102.50 | 0.0M |
| 2025-09-17 | 102.50 | 104.00 | 100.50 | 103.00 | 0.0M |
| 2025-09-16 | 100.50 | 104.00 | 100.00 | 102.50 | 0.0M |
| 2025-09-15 | 97.40 | 102.50 | 97.40 | 100.50 | 0.0M |
| 2025-09-12 | 97.60 | 97.60 | 95.80 | 97.40 | 0.0M |
| 2025-09-11 | 98.00 | 98.00 | 95.00 | 97.80 | 0.0M |
| 2025-09-10 | 99.00 | 99.00 | 93.00 | 98.00 | 0.0M |
| 2025-09-09 | 99.40 | 99.60 | 98.20 | 99.40 | 0.0M |
| 2025-09-08 | 99.80 | 100.50 | 98.40 | 100.00 | 0.0M |
| 2025-09-05 | 99.80 | 99.80 | 98.60 | 99.60 | 0.0M |
| 2025-09-04 | 99.80 | 100.50 | 98.60 | 99.80 | 0.0M |
| 2025-09-03 | 100.00 | 100.50 | 99.60 | 100.00 | 0.0M |
| 2025-09-02 | 101.00 | 101.00 | 99.80 | 100.00 | 0.0M |
| 2025-09-01 | 100.00 | 101.50 | 99.80 | 100.50 | 0.0M |
| 2025-08-29 | 102.00 | 102.00 | 99.60 | 101.00 | 0.0M |
| 2025-08-28 | 102.00 | 102.50 | 99.80 | 101.00 | 0.0M |
| 2025-08-27 | 102.50 | 102.50 | 100.00 | 101.00 | 0.0M |
| 2025-08-26 | 100.00 | 103.50 | 99.20 | 102.50 | 0.0M |
| 2025-08-25 | 101.50 | 102.00 | 99.60 | 100.00 | 0.0M |
| 2025-08-22 | 101.00 | 101.50 | 99.60 | 101.50 | 0.0M |
| 2025-08-21 | 101.00 | 102.00 | 99.80 | 102.00 | 0.0M |
| 2025-08-20 | 101.50 | 102.50 | 100.00 | 101.00 | 0.0M |
| 2025-08-19 | 103.00 | 103.00 | 100.50 | 101.50 | 0.0M |
| 2025-08-18 | 103.00 | 103.00 | 101.50 | 103.00 | 0.0M |
| 2025-08-14 | 104.00 | 104.00 | 101.50 | 103.00 | 0.0M |
| 2025-08-13 | 101.50 | 104.50 | 101.50 | 104.00 | 0.0M |
| 2025-08-12 | 102.50 | 103.50 | 102.00 | 103.00 | 0.0M |
| 2025-08-11 | 103.50 | 105.50 | 102.00 | 103.00 | 0.0M |
| 2025-08-08 | 106.50 | 107.00 | 102.50 | 103.50 | 0.0M |
| 2025-08-07 | 105.50 | 106.50 | 103.00 | 106.50 | 0.0M |
| 2025-08-06 | 103.00 | 106.00 | 102.50 | 105.50 | 0.0M |
| 2025-08-05 | 105.00 | 106.00 | 100.50 | 102.50 | 0.0M |
| 2025-08-04 | 101.50 | 101.50 | 100.00 | 100.50 | 0.0M |
| 2025-08-01 | 100.50 | 101.00 | 100.00 | 100.00 | 0.0M |
| 2025-07-31 | 99.80 | 101.00 | 99.00 | 101.00 | 0.0M |
| 2025-07-30 | 101.50 | 101.50 | 99.80 | 99.80 | 0.0M |
| 2025-07-29 | 102.00 | 105.00 | 99.40 | 101.50 | 0.0M |
| 2025-07-28 | 102.00 | 102.00 | 99.80 | 101.50 | 0.0M |
| 2025-07-25 | 101.00 | 102.50 | 100.00 | 102.00 | 0.0M |
| 2025-07-24 | 101.00 | 102.50 | 100.00 | 101.50 | 0.0M |
| 2025-07-23 | 101.00 | 102.50 | 100.50 | 101.50 | 0.0M |
| 2025-07-22 | 101.50 | 101.50 | 100.00 | 100.50 | 0.0M |
| 2025-07-21 | 101.50 | 104.00 | 100.00 | 101.50 | 0.0M |
| 2025-07-18 | 102.50 | 104.50 | 101.00 | 103.00 | 0.0M |
| 2025-07-17 | 103.50 | 104.50 | 100.00 | 102.50 | 0.0M |
| 2025-07-16 | 104.50 | 106.00 | 103.00 | 105.00 | 0.0M |
| 2025-07-15 | 105.00 | 105.00 | 103.50 | 104.50 | 0.0M |
| 2025-07-14 | 105.00 | 107.50 | 103.00 | 106.00 | 0.0M |
| 2025-07-11 | 107.00 | 107.00 | 103.00 | 105.50 | 0.0M |
| 2025-07-10 | 103.00 | 109.00 | 102.50 | 106.50 | 0.0M |
| 2025-07-09 | 104.50 | 105.50 | 103.00 | 104.00 | 0.0M |
| 2025-07-08 | 103.00 | 105.00 | 102.00 | 104.50 | 0.0M |
| 2025-07-07 | 102.50 | 104.50 | 99.00 | 103.00 | 0.0M |
| 2025-07-04 | 101.50 | 102.50 | 100.00 | 102.50 | 0.0M |
| 2025-07-03 | 100.50 | 100.50 | 98.00 | 100.00 | 0.0M |
| 2025-07-02 | 97.60 | 100.50 | 97.60 | 100.50 | 0.0M |
| 2025-07-01 | 100.00 | 100.50 | 97.40 | 98.20 | 0.0M |
| 2025-06-30 | 100.50 | 101.00 | 98.00 | 100.00 | 0.0M |
| 2025-06-27 | 100.50 | 101.50 | 99.00 | 100.50 | 0.0M |
| 2025-06-26 | 102.00 | 102.00 | 100.00 | 101.50 | 0.0M |
| 2025-06-25 | 101.00 | 101.50 | 99.20 | 101.50 | 0.0M |
| 2025-06-24 | 99.80 | 102.00 | 99.80 | 101.00 | 0.0M |
| 2025-06-23 | 99.60 | 101.50 | 98.00 | 99.80 | 0.0M |
| 2025-06-20 | 99.40 | 103.50 | 98.00 | 99.20 | 0.0M |
| 2025-06-18 | 103.50 | 104.00 | 99.00 | 99.00 | 0.0M |
| 2025-06-17 | 102.00 | 103.00 | 100.00 | 103.00 | 0.0M |
| 2025-06-16 | 104.00 | 106.50 | 101.00 | 103.50 | 0.0M |
| 2025-06-13 | 107.00 | 107.00 | 101.50 | 103.50 | 0.0M |
| 2025-06-12 | 109.50 | 110.00 | 107.00 | 108.50 | 0.0M |
| 2025-06-11 | 111.50 | 112.00 | 107.00 | 109.50 | 0.0M |
| 2025-06-10 | 111.50 | 112.00 | 108.00 | 109.50 | 0.0M |
| 2025-06-09 | 110.00 | 112.50 | 107.50 | 108.50 | 0.0M |
| 2025-06-06 | 104.50 | 107.00 | 103.00 | 107.00 | 0.0M |
| 2025-06-05 | 104.50 | 104.50 | 101.00 | 103.00 | 0.0M |
| 2025-06-04 | 105.50 | 105.50 | 101.50 | 105.00 | 0.0M |
| 2025-06-03 | 103.50 | 105.00 | 102.00 | 105.00 | 0.0M |
| 2025-06-02 | 100.50 | 104.00 | 98.00 | 101.00 | 0.0M |
| 2025-05-30 | 105.00 | 105.00 | 97.00 | 101.00 | 0.0M |
| 2025-05-29 | 109.50 | 109.50 | 102.00 | 105.00 | 0.0M |
| 2025-05-28 | 106.00 | 111.50 | 105.50 | 108.00 | 0.0M |
| 2025-05-27 | 104.50 | 104.50 | 101.00 | 104.50 | 0.0M |
| 2025-05-26 | 101.00 | 106.00 | 100.00 | 104.00 | 0.0M |
| 2025-05-23 | 100.50 | 106.00 | 97.80 | 101.00 | 0.0M |
| 2025-05-22 | 106.00 | 108.00 | 102.50 | 102.50 | 0.0M |
| 2025-05-21 | 98.20 | 108.00 | 96.20 | 105.00 | 0.0M |
| 2025-05-20 | 97.40 | 99.20 | 96.80 | 97.80 | 0.0M |
| 2025-05-19 | 99.00 | 99.00 | 97.20 | 99.00 | 0.0M |
| 2025-05-16 | 98.00 | 99.00 | 97.00 | 98.80 | 0.0M |
| 2025-05-15 | 97.80 | 98.00 | 95.60 | 98.00 | 0.0M |
| 2025-05-14 | 97.60 | 98.20 | 95.00 | 97.80 | 0.0M |
| 2025-05-13 | 94.40 | 97.00 | 94.40 | 95.60 | 0.0M |
| 2025-05-12 | 94.80 | 95.80 | 92.60 | 94.40 | 0.0M |
| 2025-05-09 | 96.20 | 96.20 | 93.20 | 94.80 | 0.0M |
| 2025-05-08 | 94.00 | 96.60 | 92.40 | 96.00 | 0.0M |
| 2025-05-07 | 93.80 | 94.00 | 91.00 | 93.00 | 0.0M |
| 2025-05-06 | 98.40 | 99.00 | 93.20 | 93.80 | 0.0M |
| 2025-05-05 | 99.00 | 99.00 | 95.20 | 98.40 | 0.0M |
| 2025-05-02 | 100.00 | 100.00 | 97.20 | 99.40 | 0.0M |
| 2025-04-30 | 101.00 | 101.00 | 98.20 | 99.40 | 0.0M |
| 2025-04-29 | 98.40 | 101.00 | 98.00 | 100.00 | 0.0M |
| 2025-04-28 | 97.00 | 100.00 | 96.00 | 98.40 | 0.0M |
| 2025-04-25 | 95.80 | 97.00 | 94.80 | 97.00 | 0.0M |
| 2025-04-24 | 96.20 | 98.20 | 95.00 | 95.80 | 0.0M |
| 2025-04-23 | 97.40 | 97.40 | 94.00 | 96.00 | 0.0M |
| 2025-04-22 | 98.60 | 98.60 | 94.80 | 97.40 | 0.0M |
| 2025-04-17 | 98.20 | 101.00 | 97.80 | 100.50 | 0.0M |
| 2025-04-16 | 99.80 | 100.00 | 98.60 | 100.00 | 0.0M |
| 2025-04-15 | 100.00 | 103.00 | 97.80 | 100.00 | 0.0M |
| 2025-04-14 | 98.40 | 101.50 | 98.40 | 99.80 | 0.0M |
| 2025-04-11 | 95.20 | 98.20 | 95.00 | 98.20 | 0.0M |
| 2025-04-10 | 97.00 | 98.00 | 96.40 | 98.00 | 0.0M |
| 2025-04-09 | 95.60 | 97.00 | 92.00 | 94.40 | 0.0M |
| 2025-04-08 | 93.00 | 98.40 | 92.00 | 97.40 | 0.0M |
| 2025-04-07 | 83.00 | 93.00 | 78.00 | 93.00 | 0.0M |
| 2025-04-04 | 102.00 | 102.00 | 92.40 | 94.40 | 0.0M |
| 2025-04-03 | 102.50 | 106.00 | 98.60 | 102.50 | 0.0M |
| 2025-04-02 | 100.00 | 106.00 | 100.00 | 106.00 | 0.0M |
| 2025-04-01 | 104.00 | 106.00 | 102.00 | 103.50 | 0.0M |
| 2025-03-31 | 108.60 | 109.60 | 101.20 | 102.60 | 0.0M |
| 2025-03-28 | 108.00 | 109.80 | 107.00 | 108.60 | 0.0M |
| 2025-03-27 | 109.00 | 109.00 | 106.80 | 108.00 | 0.0M |
| 2025-03-26 | 112.00 | 112.00 | 108.40 | 109.60 | 0.0M |
| 2025-03-25 | 113.40 | 115.20 | 111.00 | 112.00 | 0.0M |
| 2025-03-24 | 109.60 | 113.80 | 107.60 | 113.40 | 0.0M |
| 2025-03-21 | 107.00 | 109.00 | 106.00 | 108.60 | 0.0M |
| 2025-03-20 | 102.80 | 108.60 | 102.60 | 106.40 | 0.0M |
| 2025-03-19 | 103.60 | 104.00 | 100.00 | 102.00 | 0.0M |
| 2025-03-18 | 103.60 | 103.60 | 100.40 | 103.60 | 0.0M |
| 2025-03-17 | 97.00 | 105.60 | 97.00 | 103.60 | 0.0M |
| 2025-03-14 | 94.60 | 95.50 | 93.90 | 95.50 | 0.0M |
| 2025-03-13 | 94.00 | 95.00 | 93.30 | 95.00 | 0.0M |
| 2025-03-12 | 93.30 | 94.80 | 93.30 | 94.00 | 0.0M |
| 2025-03-11 | 94.70 | 94.70 | 93.40 | 93.40 | 0.0M |
| 2025-03-10 | 97.00 | 97.00 | 93.20 | 94.50 | 0.0M |
| 2025-03-07 | 99.90 | 99.90 | 95.90 | 95.90 | 0.0M |
| 2025-03-06 | 99.90 | 103.20 | 97.40 | 98.40 | 0.0M |
| 2025-03-05 | 98.30 | 101.40 | 97.20 | 99.70 | 0.0M |
| 2025-03-04 | 99.90 | 102.20 | 97.00 | 99.00 | 0.0M |
| 2025-03-03 | 95.90 | 100.00 | 95.90 | 99.90 | 0.0M |
| 2025-02-28 | 96.00 | 96.00 | 93.20 | 95.90 | 0.0M |
| 2025-02-27 | 97.40 | 97.40 | 95.00 | 96.00 | 0.0M |
| 2025-02-26 | 98.00 | 98.60 | 96.00 | 97.40 | 0.0M |
| 2025-02-25 | 98.50 | 98.50 | 96.00 | 98.00 | 0.0M |
| 2025-02-24 | 100.00 | 100.00 | 97.80 | 98.60 | 0.0M |
| 2025-02-21 | 99.80 | 100.80 | 98.50 | 99.60 | 0.0M |
| 2025-02-20 | 100.00 | 101.00 | 98.10 | 99.80 | 0.0M |
| 2025-02-19 | 98.20 | 101.00 | 97.50 | 100.00 | 0.0M |
| 2025-02-18 | 99.80 | 99.80 | 97.70 | 98.20 | 0.0M |
| 2025-02-17 | 97.20 | 99.60 | 96.80 | 99.40 | 0.0M |
| 2025-02-14 | 94.00 | 97.60 | 93.00 | 97.20 | 0.0M |
| 2025-02-13 | 95.90 | 96.00 | 94.40 | 95.00 | 0.0M |
| 2025-02-12 | 96.70 | 97.00 | 94.60 | 95.90 | 0.0M |
| 2025-02-11 | 96.60 | 97.50 | 94.70 | 95.00 | 0.0M |
| 2025-02-10 | 97.00 | 97.00 | 93.50 | 96.60 | 0.0M |
| 2025-02-07 | 93.50 | 93.50 | 92.00 | 92.20 | 0.0M |
| 2025-02-06 | 90.20 | 93.50 | 90.00 | 93.50 | 0.0M |
| 2025-02-05 | 93.90 | 94.00 | 90.70 | 92.20 | 0.0M |
| 2025-02-04 | 95.00 | 95.40 | 93.60 | 94.60 | 0.0M |
| 2025-02-03 | 95.10 | 95.10 | 90.00 | 95.00 | 0.0M |
| 2025-01-31 | 97.00 | 97.20 | 94.90 | 97.20 | 0.0M |
| 2025-01-30 | 98.20 | 98.30 | 95.80 | 97.00 | 0.0M |
| 2025-01-29 | 97.50 | 98.20 | 95.30 | 98.00 | 0.0M |
| 2025-01-28 | 97.90 | 97.90 | 95.00 | 97.50 | 0.0M |
| 2025-01-27 | 97.80 | 98.20 | 96.00 | 98.00 | 0.0M |
| 2025-01-24 | 96.00 | 97.80 | 95.00 | 95.60 | 0.0M |
| 2025-01-23 | 98.60 | 98.60 | 95.80 | 97.40 | 0.0M |
| 2025-01-22 | 97.80 | 98.90 | 96.00 | 98.80 | 0.0M |
| 2025-01-21 | 98.90 | 98.90 | 95.10 | 97.80 | 0.0M |
| 2025-01-20 | 97.70 | 101.40 | 97.00 | 98.00 | 0.0M |
| 2025-01-17 | 97.50 | 97.70 | 93.00 | 96.00 | 0.0M |
| 2025-01-16 | 100.20 | 100.20 | 96.00 | 97.70 | 0.0M |
| 2025-01-15 | 99.90 | 100.40 | 98.80 | 99.80 | 0.0M |
| 2025-01-14 | 101.40 | 101.40 | 99.00 | 100.00 | 0.0M |
| 2025-01-13 | 97.20 | 101.40 | 97.10 | 101.00 | 0.0M |
| 2025-01-10 | 98.80 | 99.30 | 96.00 | 98.70 | 0.0M |
| 2025-01-09 | 100.00 | 101.60 | 96.50 | 98.80 | 0.0M |
| 2025-01-08 | 101.40 | 102.80 | 100.00 | 100.00 | 0.0M |
| 2025-01-07 | 101.00 | 103.40 | 100.00 | 101.00 | 0.0M |
| 2025-01-03 | 103.20 | 103.40 | 99.50 | 100.00 | 0.0M |
| 2025-01-02 | 100.00 | 104.20 | 100.00 | 101.00 | 0.0M |