120.00
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 | 127.00 | 127.00 | 126.00 | 127.00 | 1,017.7K |
| 09:05 | 127.00 | 127.00 | 126.00 | 126.00 | 1,177.4K |
| 09:10 | 127.00 | 127.00 | 125.00 | 126.00 | 4,716.2K |
| 09:15 | 126.00 | 126.00 | 124.00 | 125.00 | 5,115.1K |
| 09:20 | 125.00 | 125.00 | 124.00 | 125.00 | 1,709.4K |
| 09:25 | 125.00 | 125.00 | 124.00 | 124.00 | 3,382.4K |
| 09:30 | 124.00 | 125.00 | 124.00 | 125.00 | 1,861.6K |
| 09:35 | 125.00 | 125.00 | 123.00 | 123.00 | 5,536.3K |
| 09:40 | 123.00 | 124.00 | 122.00 | 123.00 | 6,108.9K |
| 09:45 | 122.00 | 123.00 | 122.00 | 123.00 | 663.1K |
| 09:50 | 123.00 | 123.00 | 122.00 | 123.00 | 3,002.5K |
| 09:55 | 123.00 | 123.00 | 122.00 | 123.00 | 1,722.3K |
| 10:00 | 123.00 | 123.00 | 121.00 | 122.00 | 6,190.9K |
| 10:05 | 122.00 | 122.00 | 121.00 | 122.00 | 1,830.2K |
| 10:10 | 122.00 | 123.00 | 121.00 | 122.00 | 3,224.7K |
| 10:15 | 123.00 | 123.00 | 122.00 | 123.00 | 448.2K |
| 10:20 | 123.00 | 123.00 | 122.00 | 123.00 | 1,455.8K |
| 10:25 | 123.00 | 123.00 | 122.00 | 123.00 | 521.1K |
| 10:30 | 123.00 | 123.00 | 122.00 | 123.00 | 396.9K |
| 10:35 | 123.00 | 123.00 | 122.00 | 123.00 | 1,734.9K |
| 10:40 | 123.00 | 123.00 | 122.00 | 122.00 | 1,179.5K |
| 10:45 | 123.00 | 123.00 | 122.00 | 123.00 | 3,177.3K |
| 10:50 | 123.00 | 123.00 | 122.00 | 122.00 | 152.3K |
| 10:55 | 123.00 | 123.00 | 122.00 | 122.00 | 219.3K |
| 11:00 | 123.00 | 123.00 | 122.00 | 123.00 | 44.9K |
| 11:05 | 123.00 | 123.00 | 122.00 | 122.00 | 2,783.0K |
| 11:10 | 123.00 | 123.00 | 122.00 | 122.00 | 800.2K |
| 11:15 | 123.00 | 123.00 | 122.00 | 122.00 | 768.8K |
| 11:20 | 122.00 | 123.00 | 122.00 | 122.00 | 1,193.0K |
| 11:25 | 123.00 | 123.00 | 122.00 | 123.00 | 372.1K |
| 11:30 | 122.00 | 123.00 | 122.00 | 122.00 | 813.7K |
| 11:35 | 123.00 | 123.00 | 123.00 | 123.00 | 131.6K |
| 11:40 | 123.00 | 123.00 | 122.00 | 122.00 | 263.0K |
| 11:45 | 123.00 | 123.00 | 123.00 | 123.00 | 263.7K |
| 11:50 | 123.00 | 123.00 | 122.00 | 123.00 | 423.9K |
| 11:55 | 123.00 | 123.00 | 123.00 | 123.00 | 7,070.9K |
| 13:30 | 123.00 | 123.00 | 122.00 | 123.00 | 1,531.5K |
| 13:35 | 123.00 | 123.00 | 122.00 | 123.00 | 592.1K |
| 13:40 | 123.00 | 124.00 | 122.00 | 124.00 | 972.7K |
| 13:45 | 124.00 | 124.00 | 123.00 | 123.00 | 56.1K |
| 13:50 | 124.00 | 124.00 | 123.00 | 124.00 | 357.2K |
| 13:55 | 124.00 | 124.00 | 123.00 | 124.00 | 64.4K |
| 14:00 | 124.00 | 124.00 | 123.00 | 123.00 | 4,839.7K |
| 14:05 | 123.00 | 123.00 | 122.00 | 123.00 | 146.6K |
| 14:10 | 123.00 | 123.00 | 122.00 | 123.00 | 25.2K |
| 14:15 | 123.00 | 123.00 | 122.00 | 123.00 | 654.9K |
| 14:20 | 123.00 | 123.00 | 122.00 | 123.00 | 693.7K |
| 14:25 | 123.00 | 123.00 | 122.00 | 123.00 | 267.7K |
| 14:30 | 123.00 | 123.00 | 123.00 | 123.00 | 865.6K |
| 14:35 | 123.00 | 123.00 | 122.00 | 122.00 | 37.8K |
| 14:40 | 123.00 | 123.00 | 122.00 | 123.00 | 109.6K |
| 14:45 | 122.00 | 123.00 | 122.00 | 122.00 | 57.0K |
| 14:50 | 123.00 | 123.00 | 122.00 | 123.00 | 196.7K |
| 14:55 | 123.00 | 123.00 | 122.00 | 123.00 | 356.4K |
| 15:00 | 123.00 | 123.00 | 122.00 | 122.00 | 204.3K |
| 15:05 | 123.00 | 123.00 | 122.00 | 123.00 | 149.8K |
| 15:10 | 123.00 | 123.00 | 122.00 | 122.00 | 1,658.2K |
| 15:15 | 123.00 | 123.00 | 122.00 | 122.00 | 366.7K |
| 15:20 | 123.00 | 123.00 | 122.00 | 123.00 | 1,520.2K |
| 15:25 | 122.00 | 123.00 | 122.00 | 122.00 | 1,181.0K |
| 15:30 | 123.00 | 123.00 | 122.00 | 122.00 | 501.2K |
| 15:35 | 123.00 | 123.00 | 122.00 | 123.00 | 551.4K |
| 15:40 | 122.00 | 123.00 | 122.00 | 123.00 | 2,665.4K |
| 15:45 | 123.00 | 123.00 | 121.00 | 121.00 | 2,951.4K |
| 16:00 | 121.00 | 121.00 | 121.00 | 121.00 | 3,533.2K |
| 16:35 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 120.00 | 123.00 | 119.00 | 120.00 | 55.7M |
| 2025-09-26 | 119.00 | 120.00 | 117.00 | 119.00 | 29.9M |
| 2025-09-25 | 122.00 | 123.00 | 118.00 | 119.00 | 91.4M |
| 2025-09-24 | 126.00 | 127.00 | 121.00 | 121.00 | 98.6M |
| 2025-09-23 | 128.00 | 129.00 | 126.00 | 126.00 | 40.1M |
| 2025-09-22 | 129.00 | 130.00 | 127.00 | 128.00 | 40.7M |
| 2025-09-19 | 129.00 | 131.00 | 126.00 | 130.00 | 50.0M |
| 2025-09-18 | 130.00 | 131.00 | 128.00 | 129.00 | 35.5M |
| 2025-09-17 | 132.00 | 133.00 | 129.00 | 130.00 | 67.4M |
| 2025-09-16 | 133.00 | 138.00 | 131.00 | 132.00 | 107.7M |
| 2025-09-15 | 132.00 | 136.00 | 130.00 | 133.00 | 58.4M |
| 2025-09-12 | 130.00 | 131.00 | 129.00 | 130.00 | 26.0M |
| 2025-09-11 | 131.00 | 134.00 | 130.00 | 130.00 | 30.7M |
| 2025-09-10 | 131.00 | 134.00 | 131.00 | 131.00 | 12.3M |
| 2025-09-09 | 133.00 | 134.00 | 129.00 | 131.00 | 21.4M |
| 2025-09-08 | 132.00 | 135.00 | 132.00 | 133.00 | 19.1M |
| 2025-09-04 | 134.00 | 134.00 | 131.00 | 132.00 | 27.0M |
| 2025-09-03 | 130.00 | 134.00 | 129.00 | 133.00 | 22.2M |
| 2025-09-02 | 133.00 | 134.00 | 130.00 | 130.00 | 27.1M |
| 2025-09-01 | 129.00 | 133.00 | 125.00 | 131.00 | 44.7M |
| 2025-08-29 | 135.00 | 135.00 | 130.00 | 133.00 | 85.2M |
| 2025-08-28 | 139.00 | 139.00 | 135.00 | 135.00 | 30.9M |
| 2025-08-27 | 135.00 | 139.00 | 133.00 | 139.00 | 46.0M |
| 2025-08-26 | 140.00 | 140.00 | 135.00 | 135.00 | 36.3M |
| 2025-08-25 | 141.00 | 141.00 | 137.00 | 140.00 | 46.2M |
| 2025-08-22 | 141.00 | 142.00 | 138.00 | 139.00 | 27.5M |
| 2025-08-21 | 139.00 | 141.00 | 136.00 | 141.00 | 35.8M |
| 2025-08-20 | 138.00 | 140.00 | 135.00 | 138.00 | 38.3M |
| 2025-08-19 | 143.00 | 143.00 | 137.00 | 138.00 | 31.6M |
| 2025-08-15 | 140.00 | 141.00 | 136.00 | 140.00 | 40.1M |
| 2025-08-14 | 140.00 | 141.00 | 135.00 | 140.00 | 40.1M |
| 2025-08-13 | 138.00 | 141.00 | 138.00 | 141.00 | 25.3M |
| 2025-08-12 | 140.00 | 141.00 | 138.00 | 138.00 | 16.6M |
| 2025-08-11 | 141.00 | 142.00 | 137.00 | 140.00 | 23.4M |
| 2025-08-08 | 143.00 | 143.00 | 136.00 | 141.00 | 44.6M |
| 2025-08-07 | 134.00 | 144.00 | 133.00 | 141.00 | 73.3M |
| 2025-08-06 | 137.00 | 137.00 | 131.00 | 133.00 | 65.7M |
| 2025-08-05 | 130.00 | 138.00 | 129.00 | 137.00 | 70.3M |
| 2025-08-04 | 135.00 | 136.00 | 129.00 | 130.00 | 68.7M |
| 2025-08-01 | 140.00 | 141.00 | 134.00 | 135.00 | 30.9M |
| 2025-07-31 | 138.00 | 141.00 | 132.00 | 139.00 | 110.4M |
| 2025-07-30 | 143.00 | 143.00 | 139.00 | 139.00 | 50.8M |
| 2025-07-29 | 145.00 | 146.00 | 141.00 | 143.00 | 82.7M |
| 2025-07-28 | 152.00 | 162.00 | 145.00 | 145.00 | 227.0M |
| 2025-07-25 | 154.00 | 154.00 | 149.00 | 151.00 | 56.6M |
| 2025-07-24 | 152.00 | 155.00 | 149.00 | 152.00 | 36.7M |
| 2025-07-23 | 145.00 | 157.00 | 145.00 | 151.00 | 105.4M |
| 2025-07-22 | 145.00 | 147.00 | 143.00 | 145.00 | 57.0M |
| 2025-07-21 | 146.00 | 148.00 | 143.00 | 144.00 | 34.5M |
| 2025-07-18 | 150.00 | 150.00 | 145.00 | 145.00 | 37.1M |
| 2025-07-17 | 152.00 | 155.00 | 148.00 | 149.00 | 54.1M |
| 2025-07-16 | 151.00 | 157.00 | 151.00 | 152.00 | 28.2M |
| 2025-07-15 | 154.00 | 155.00 | 151.00 | 153.00 | 34.3M |
| 2025-07-14 | 159.00 | 159.00 | 154.00 | 154.00 | 40.7M |
| 2025-07-11 | 160.00 | 161.00 | 157.00 | 159.00 | 48.4M |
| 2025-07-10 | 154.00 | 162.00 | 154.00 | 159.00 | 103.7M |
| 2025-07-09 | 157.00 | 161.00 | 153.00 | 154.00 | 105.1M |
| 2025-07-08 | 152.00 | 159.00 | 152.00 | 156.00 | 25.0M |
| 2025-07-07 | 155.00 | 155.00 | 152.00 | 154.00 | 8.9M |
| 2025-07-04 | 160.00 | 160.00 | 154.00 | 154.00 | 14.2M |
| 2025-07-03 | 156.00 | 161.00 | 154.00 | 158.00 | 22.6M |
| 2025-07-02 | 158.00 | 163.00 | 151.00 | 155.00 | 34.4M |
| 2025-07-01 | 159.00 | 161.00 | 156.00 | 158.00 | 21.2M |
| 2025-06-30 | 149.00 | 164.00 | 149.00 | 158.00 | 54.5M |
| 2025-06-26 | 145.00 | 150.00 | 144.00 | 148.00 | 8.5M |
| 2025-06-25 | 146.00 | 147.00 | 144.00 | 145.00 | 4.7M |
| 2025-06-24 | 143.00 | 149.00 | 143.00 | 146.00 | 6.2M |
| 2025-06-23 | 145.00 | 147.00 | 141.00 | 142.00 | 9.3M |
| 2025-06-20 | 148.00 | 150.00 | 145.00 | 148.00 | 7.5M |
| 2025-06-19 | 151.00 | 151.00 | 144.00 | 148.00 | 24.4M |
| 2025-06-18 | 150.00 | 153.00 | 149.00 | 150.00 | 14.9M |
| 2025-06-17 | 149.00 | 152.00 | 149.00 | 150.00 | 8.3M |
| 2025-06-16 | 154.00 | 154.00 | 146.00 | 149.00 | 12.9M |
| 2025-06-13 | 157.00 | 157.00 | 151.00 | 154.00 | 22.2M |
| 2025-06-12 | 158.00 | 164.00 | 154.00 | 157.00 | 47.2M |
| 2025-06-11 | 153.00 | 157.00 | 153.00 | 156.00 | 19.0M |
| 2025-06-10 | 148.00 | 158.00 | 148.00 | 153.00 | 38.8M |
| 2025-06-05 | 145.00 | 150.00 | 141.00 | 148.00 | 23.6M |
| 2025-06-04 | 143.00 | 148.00 | 141.00 | 142.00 | 18.5M |
| 2025-06-03 | 144.00 | 145.00 | 141.00 | 143.00 | 8.0M |
| 2025-06-02 | 146.00 | 146.00 | 143.00 | 144.00 | 30.7M |
| 2025-05-28 | 147.00 | 151.00 | 145.00 | 146.00 | 14.3M |
| 2025-05-27 | 146.00 | 149.00 | 146.00 | 147.00 | 7.6M |
| 2025-05-26 | 149.00 | 150.00 | 143.00 | 146.00 | 41.8M |
| 2025-05-23 | 147.00 | 158.00 | 145.00 | 148.00 | 64.3M |
| 2025-05-22 | 148.00 | 150.00 | 143.00 | 146.00 | 30.4M |
| 2025-05-21 | 150.00 | 154.00 | 148.00 | 148.00 | 21.4M |
| 2025-05-20 | 156.00 | 158.00 | 147.00 | 149.00 | 52.4M |
| 2025-05-19 | 156.00 | 159.00 | 155.00 | 156.00 | 10.1M |
| 2025-05-16 | 161.00 | 164.00 | 156.00 | 156.00 | 23.8M |
| 2025-05-15 | 166.00 | 167.00 | 160.00 | 161.00 | 28.2M |
| 2025-05-14 | 158.00 | 166.00 | 156.00 | 164.00 | 25.9M |
| 2025-05-09 | 159.00 | 164.00 | 156.00 | 157.00 | 23.0M |
| 2025-05-08 | 163.00 | 163.00 | 158.00 | 159.00 | 16.1M |
| 2025-05-07 | 163.00 | 164.00 | 151.00 | 162.00 | 50.0M |
| 2025-05-06 | 160.00 | 175.00 | 157.00 | 162.00 | 64.9M |
| 2025-05-05 | 151.00 | 162.00 | 151.00 | 159.00 | 58.2M |
| 2025-05-02 | 143.00 | 152.00 | 143.00 | 151.00 | 45.7M |
| 2025-04-30 | 144.00 | 147.00 | 140.00 | 142.00 | 24.3M |
| 2025-04-29 | 145.00 | 146.00 | 141.00 | 143.00 | 32.5M |
| 2025-04-28 | 134.00 | 147.00 | 133.00 | 144.00 | 74.4M |
| 2025-04-25 | 127.00 | 136.00 | 122.00 | 132.00 | 72.7M |
| 2025-04-24 | 124.00 | 131.00 | 123.00 | 129.00 | 47.3M |
| 2025-04-23 | 122.00 | 125.00 | 121.00 | 123.00 | 40.1M |
| 2025-04-22 | 117.00 | 128.00 | 115.00 | 120.00 | 72.3M |
| 2025-04-21 | 114.00 | 118.00 | 114.00 | 117.00 | 29.4M |
| 2025-04-17 | 114.00 | 115.00 | 113.00 | 114.00 | 15.4M |
| 2025-04-16 | 115.00 | 116.00 | 113.00 | 114.00 | 18.4M |
| 2025-04-15 | 115.00 | 120.00 | 114.00 | 114.00 | 81.8M |
| 2025-04-14 | 114.00 | 117.00 | 113.00 | 114.00 | 58.5M |
| 2025-04-11 | 112.00 | 116.00 | 111.00 | 114.00 | 17.1M |
| 2025-04-10 | 117.00 | 120.00 | 114.00 | 114.00 | 57.6M |
| 2025-04-09 | 116.00 | 118.00 | 110.00 | 112.00 | 16.7M |
| 2025-04-08 | 115.00 | 118.00 | 105.00 | 116.00 | 42.7M |
| 2025-03-27 | 124.00 | 128.00 | 123.00 | 123.00 | 32.2M |
| 2025-03-26 | 129.00 | 132.00 | 123.00 | 123.00 | 62.2M |
| 2025-03-25 | 119.00 | 153.00 | 117.00 | 127.00 | 273.9M |
| 2025-03-24 | 121.00 | 123.00 | 116.00 | 119.00 | 15.9M |
| 2025-03-21 | 124.00 | 125.00 | 120.00 | 120.00 | 10.2M |
| 2025-03-20 | 146.00 | 146.00 | 123.00 | 123.00 | 32.1M |
| 2025-03-19 | 125.00 | 128.00 | 121.00 | 124.00 | 25.3M |
| 2025-03-18 | 129.00 | 132.00 | 122.00 | 125.00 | 15.9M |
| 2025-03-17 | 132.00 | 133.00 | 128.00 | 129.00 | 17.2M |
| 2025-03-14 | 133.00 | 135.00 | 131.00 | 132.00 | 7.9M |
| 2025-03-13 | 133.00 | 145.00 | 132.00 | 133.00 | 12.6M |
| 2025-03-12 | 134.00 | 136.00 | 131.00 | 132.00 | 7.2M |
| 2025-03-11 | 134.00 | 136.00 | 132.00 | 133.00 | 7.7M |
| 2025-03-10 | 137.00 | 138.00 | 133.00 | 134.00 | 8.9M |
| 2025-03-07 | 140.00 | 140.00 | 135.00 | 137.00 | 10.3M |
| 2025-03-06 | 134.00 | 144.00 | 133.00 | 139.00 | 23.2M |
| 2025-03-05 | 136.00 | 137.00 | 131.00 | 132.00 | 9.5M |
| 2025-03-04 | 140.00 | 140.00 | 135.00 | 136.00 | 3.8M |
| 2025-03-03 | 133.00 | 141.00 | 133.00 | 139.00 | 8.0M |
| 2025-02-28 | 141.00 | 141.00 | 131.00 | 131.00 | 13.6M |
| 2025-02-27 | 142.00 | 148.00 | 137.00 | 138.00 | 19.2M |
| 2025-02-26 | 141.00 | 145.00 | 139.00 | 142.00 | 8.7M |
| 2025-02-25 | 141.00 | 146.00 | 139.00 | 140.00 | 8.1M |
| 2025-02-24 | 145.00 | 147.00 | 140.00 | 140.00 | 12.2M |
| 2025-02-21 | 148.00 | 150.00 | 143.00 | 145.00 | 15.3M |
| 2025-02-20 | 144.00 | 150.00 | 143.00 | 147.00 | 21.8M |
| 2025-02-19 | 148.00 | 149.00 | 142.00 | 143.00 | 24.7M |
| 2025-02-18 | 142.00 | 157.00 | 142.00 | 148.00 | 109.6M |
| 2025-02-17 | 149.00 | 151.00 | 137.00 | 141.00 | 43.0M |
| 2025-02-14 | 180.00 | 188.00 | 147.00 | 149.00 | 163.8M |
| 2025-02-13 | 130.00 | 174.00 | 129.00 | 174.00 | 106.0M |
| 2025-02-12 | 128.00 | 130.00 | 127.00 | 129.00 | 6.7M |
| 2025-02-11 | 131.00 | 143.00 | 125.00 | 127.00 | 15.1M |
| 2025-02-10 | 128.00 | 137.00 | 128.00 | 131.00 | 8.8M |
| 2025-02-07 | 137.00 | 138.00 | 125.00 | 128.00 | 14.9M |
| 2025-02-06 | 142.00 | 143.00 | 136.00 | 137.00 | 3.5M |
| 2025-02-05 | 148.00 | 149.00 | 140.00 | 141.00 | 5.0M |
| 2025-02-04 | 151.00 | 153.00 | 147.00 | 147.00 | 3.4M |
| 2025-02-03 | 152.00 | 152.00 | 145.00 | 151.00 | 4.8M |
| 2025-01-31 | 153.00 | 154.00 | 151.00 | 152.00 | 1.3M |
| 2025-01-30 | 158.00 | 158.00 | 153.00 | 153.00 | 2.3M |
| 2025-01-24 | 159.00 | 159.00 | 157.00 | 158.00 | 0.7M |
| 2025-01-23 | 158.00 | 161.00 | 158.00 | 159.00 | 1.1M |
| 2025-01-22 | 158.00 | 159.00 | 157.00 | 157.00 | 1.2M |
| 2025-01-21 | 157.00 | 158.00 | 156.00 | 158.00 | 1.5M |
| 2025-01-20 | 160.00 | 161.00 | 156.00 | 158.00 | 3.2M |
| 2025-01-17 | 163.00 | 164.00 | 159.00 | 160.00 | 1.5M |
| 2025-01-16 | 165.00 | 165.00 | 162.00 | 163.00 | 0.7M |
| 2025-01-15 | 161.00 | 165.00 | 161.00 | 165.00 | 1.2M |
| 2025-01-14 | 168.00 | 168.00 | 160.00 | 160.00 | 1.9M |
| 2025-01-13 | 171.00 | 171.00 | 158.00 | 168.00 | 2.7M |
| 2025-01-10 | 174.00 | 174.00 | 168.00 | 170.00 | 5.2M |
| 2025-01-09 | 173.00 | 174.00 | 171.00 | 174.00 | 1.3M |
| 2025-01-08 | 175.00 | 177.00 | 172.00 | 173.00 | 2.4M |
| 2025-01-07 | 178.00 | 179.00 | 175.00 | 175.00 | 0.6M |
| 2025-01-06 | 182.00 | 183.00 | 176.00 | 177.00 | 1.4M |
| 2025-01-03 | 185.00 | 185.00 | 181.00 | 181.00 | 0.7M |
| 2025-01-02 | 198.00 | 198.00 | 181.00 | 184.00 | 3.9M |