230.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 196.00 | 202.00 | 173.00 | 173.00 | 18,352.9K |
| 09:05 | 175.00 | 184.00 | 174.00 | 181.00 | 2,182.4K |
| 09:10 | 181.00 | 181.00 | 176.00 | 178.00 | 2,992.0K |
| 09:15 | 178.00 | 179.00 | 174.00 | 175.00 | 1,333.8K |
| 09:20 | 174.00 | 174.00 | 167.00 | 170.00 | 2,499.1K |
| 09:25 | 170.00 | 170.00 | 168.00 | 168.00 | 778.2K |
| 09:30 | 169.00 | 169.00 | 166.00 | 168.00 | 1,427.0K |
| 09:35 | 169.00 | 174.00 | 168.00 | 174.00 | 2,896.3K |
| 09:40 | 173.00 | 175.00 | 171.00 | 172.00 | 339.2K |
| 09:45 | 172.00 | 175.00 | 166.00 | 175.00 | 1,989.8K |
| 09:50 | 174.00 | 174.00 | 170.00 | 170.00 | 204.6K |
| 09:55 | 171.00 | 171.00 | 170.00 | 170.00 | 26.0K |
| 10:00 | 170.00 | 171.00 | 170.00 | 171.00 | 164.5K |
| 10:05 | 170.00 | 172.00 | 169.00 | 172.00 | 282.0K |
| 10:10 | 170.00 | 175.00 | 170.00 | 175.00 | 554.9K |
| 10:15 | 175.00 | 176.00 | 174.00 | 174.00 | 592.1K |
| 10:20 | 174.00 | 175.00 | 173.00 | 173.00 | 141.3K |
| 10:25 | 174.00 | 175.00 | 173.00 | 175.00 | 130.7K |
| 10:30 | 175.00 | 175.00 | 171.00 | 171.00 | 1,642.6K |
| 10:35 | 172.00 | 172.00 | 170.00 | 170.00 | 173.0K |
| 10:40 | 171.00 | 171.00 | 170.00 | 171.00 | 24.7K |
| 10:45 | 171.00 | 172.00 | 170.00 | 171.00 | 298.2K |
| 10:50 | 171.00 | 171.00 | 170.00 | 170.00 | 291.1K |
| 10:55 | 170.00 | 172.00 | 170.00 | 172.00 | 44.8K |
| 11:00 | 171.00 | 172.00 | 171.00 | 171.00 | 36.3K |
| 11:05 | 171.00 | 172.00 | 170.00 | 171.00 | 14.3K |
| 11:10 | 170.00 | 171.00 | 170.00 | 170.00 | 57.2K |
| 11:15 | 172.00 | 172.00 | 170.00 | 171.00 | 28.2K |
| 11:20 | 171.00 | 172.00 | 171.00 | 171.00 | 9.2K |
| 11:25 | 171.00 | 172.00 | 171.00 | 171.00 | 6.5K |
| 11:30 | 172.00 | 172.00 | 171.00 | 171.00 | 35.5K |
| 11:35 | 172.00 | 172.00 | 171.00 | 172.00 | 61.5K |
| 11:40 | 172.00 | 173.00 | 172.00 | 172.00 | 8.7K |
| 11:45 | 173.00 | 173.00 | 172.00 | 173.00 | 72.4K |
| 11:50 | 173.00 | 173.00 | 173.00 | 173.00 | 28.7K |
| 11:55 | 173.00 | 179.00 | 172.00 | 178.00 | 380.7K |
| 13:30 | 177.00 | 177.00 | 174.00 | 174.00 | 141.6K |
| 13:35 | 175.00 | 175.00 | 173.00 | 174.00 | 76.4K |
| 13:40 | 174.00 | 174.00 | 173.00 | 174.00 | 107.9K |
| 13:45 | 173.00 | 174.00 | 173.00 | 174.00 | 20.9K |
| 13:50 | 173.00 | 173.00 | 172.00 | 173.00 | 110.9K |
| 13:55 | 172.00 | 175.00 | 172.00 | 175.00 | 393.8K |
| 14:00 | 174.00 | 175.00 | 174.00 | 174.00 | 63.4K |
| 14:05 | 174.00 | 175.00 | 174.00 | 174.00 | 44.2K |
| 14:10 | 175.00 | 176.00 | 175.00 | 176.00 | 18.3K |
| 14:15 | 175.00 | 176.00 | 175.00 | 176.00 | 124.0K |
| 14:20 | 177.00 | 181.00 | 176.00 | 181.00 | 1,157.9K |
| 14:25 | 180.00 | 181.00 | 177.00 | 178.00 | 412.6K |
| 14:30 | 178.00 | 178.00 | 177.00 | 177.00 | 62.4K |
| 14:35 | 177.00 | 178.00 | 176.00 | 178.00 | 36.4K |
| 14:40 | 177.00 | 178.00 | 177.00 | 177.00 | 16.5K |
| 14:45 | 177.00 | 178.00 | 177.00 | 178.00 | 31.3K |
| 14:50 | 178.00 | 178.00 | 177.00 | 177.00 | 19.7K |
| 14:55 | 177.00 | 178.00 | 177.00 | 177.00 | 23.8K |
| 15:00 | 176.00 | 177.00 | 176.00 | 176.00 | 640.1K |
| 15:05 | 177.00 | 177.00 | 175.00 | 175.00 | 373.7K |
| 15:10 | 175.00 | 175.00 | 174.00 | 175.00 | 108.5K |
| 15:15 | 175.00 | 176.00 | 175.00 | 176.00 | 46.8K |
| 15:20 | 175.00 | 175.00 | 174.00 | 175.00 | 50.7K |
| 15:25 | 175.00 | 175.00 | 175.00 | 175.00 | 25.2K |
| 15:30 | 175.00 | 175.00 | 174.00 | 174.00 | 144.8K |
| 15:35 | 176.00 | 178.00 | 176.00 | 177.00 | 217.1K |
| 15:40 | 177.00 | 177.00 | 177.00 | 177.00 | 172.8K |
| 15:45 | 178.00 | 178.00 | 175.00 | 177.00 | 183.8K |
| 16:00 | 177.00 | 177.00 | 177.00 | 177.00 | 466.5K |
| 16:05 | 177.00 | 177.00 | 177.00 | 177.00 | 17.8K |
| 16:10 | 177.00 | 177.00 | 177.00 | 177.00 | 15.1K |
| 16:35 | 177.00 | 177.00 | 177.00 | 177.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 216.00 | 258.00 | 202.00 | 230.00 | 81.5M |
| 2025-09-25 | 178.00 | 236.00 | 176.00 | 220.00 | 100.6M |
| 2025-09-24 | 179.00 | 180.00 | 169.00 | 177.00 | 9.8M |
| 2025-09-23 | 179.00 | 193.00 | 168.00 | 177.00 | 17.5M |
| 2025-09-22 | 189.00 | 202.00 | 165.00 | 177.00 | 45.4M |
| 2025-09-19 | 138.00 | 183.00 | 138.00 | 183.00 | 56.3M |
| 2025-09-18 | 129.00 | 144.00 | 129.00 | 136.00 | 9.3M |
| 2025-09-17 | 129.00 | 131.00 | 129.00 | 129.00 | 3.0M |
| 2025-09-16 | 130.00 | 149.00 | 127.00 | 129.00 | 13.8M |
| 2025-09-15 | 129.00 | 134.00 | 127.00 | 129.00 | 2.3M |
| 2025-09-12 | 125.00 | 129.00 | 123.00 | 129.00 | 2.0M |
| 2025-09-11 | 125.00 | 128.00 | 121.00 | 125.00 | 1.5M |
| 2025-09-10 | 132.00 | 136.00 | 120.00 | 124.00 | 6.6M |
| 2025-09-09 | 129.00 | 144.00 | 115.00 | 131.00 | 23.0M |
| 2025-09-08 | 119.00 | 120.00 | 117.00 | 117.00 | 1.6M |
| 2025-09-04 | 118.00 | 120.00 | 115.00 | 119.00 | 2.6M |
| 2025-09-03 | 121.00 | 121.00 | 118.00 | 119.00 | 1.1M |
| 2025-09-02 | 116.00 | 121.00 | 116.00 | 121.00 | 1.0M |
| 2025-09-01 | 118.00 | 120.00 | 115.00 | 118.00 | 2.5M |
| 2025-08-29 | 120.00 | 122.00 | 115.00 | 121.00 | 2.9M |
| 2025-08-28 | 124.00 | 124.00 | 117.00 | 123.00 | 3.8M |
| 2025-08-27 | 123.00 | 124.00 | 120.00 | 122.00 | 4.1M |
| 2025-08-26 | 124.00 | 125.00 | 118.00 | 121.00 | 3.4M |
| 2025-08-25 | 122.00 | 123.00 | 118.00 | 120.00 | 6.3M |
| 2025-08-22 | 118.00 | 121.00 | 114.00 | 121.00 | 9.5M |
| 2025-08-21 | 123.00 | 123.00 | 115.00 | 118.00 | 7.8M |
| 2025-08-20 | 122.00 | 134.00 | 114.00 | 122.00 | 26.4M |
| 2025-08-19 | 97.00 | 129.00 | 97.00 | 129.00 | 66.0M |
| 2025-08-15 | 103.00 | 106.00 | 95.00 | 96.00 | 6.4M |
| 2025-08-14 | 107.00 | 107.00 | 103.00 | 104.00 | 3.7M |
| 2025-08-13 | 109.00 | 113.00 | 102.00 | 108.00 | 6.3M |
| 2025-08-12 | 103.00 | 112.00 | 101.00 | 109.00 | 8.0M |
| 2025-08-11 | 102.00 | 110.00 | 102.00 | 105.00 | 5.2M |
| 2025-08-08 | 113.00 | 119.00 | 99.00 | 101.00 | 21.9M |
| 2025-08-07 | 85.00 | 112.00 | 85.00 | 105.00 | 63.9M |
| 2025-08-06 | 79.00 | 86.00 | 79.00 | 83.00 | 6.9M |
| 2025-08-05 | 77.00 | 80.00 | 75.00 | 79.00 | 1.3M |
| 2025-08-04 | 77.00 | 81.00 | 76.00 | 77.00 | 1.5M |
| 2025-08-01 | 74.00 | 81.00 | 73.00 | 76.00 | 5.7M |
| 2025-07-31 | 70.00 | 75.00 | 68.00 | 74.00 | 1.9M |
| 2025-07-30 | 70.00 | 71.00 | 69.00 | 70.00 | 0.3M |
| 2025-07-29 | 69.00 | 73.00 | 68.00 | 70.00 | 0.8M |
| 2025-07-28 | 67.00 | 70.00 | 66.00 | 69.00 | 0.4M |
| 2025-07-25 | 68.00 | 69.00 | 65.00 | 67.00 | 0.6M |
| 2025-07-24 | 69.00 | 69.00 | 67.00 | 67.00 | 0.2M |
| 2025-07-23 | 69.00 | 70.00 | 67.00 | 69.00 | 0.6M |
| 2025-07-22 | 70.00 | 71.00 | 67.00 | 68.00 | 0.3M |
| 2025-07-21 | 70.00 | 72.00 | 66.00 | 69.00 | 1.5M |
| 2025-07-18 | 73.00 | 74.00 | 69.00 | 70.00 | 2.1M |
| 2025-07-17 | 75.00 | 76.00 | 73.00 | 73.00 | 0.5M |
| 2025-07-16 | 75.00 | 75.00 | 74.00 | 74.00 | 0.1M |
| 2025-07-15 | 75.00 | 75.00 | 72.00 | 75.00 | 0.8M |
| 2025-07-14 | 74.00 | 77.00 | 73.00 | 75.00 | 0.7M |
| 2025-07-11 | 73.00 | 76.00 | 73.00 | 75.00 | 0.4M |
| 2025-07-10 | 76.00 | 76.00 | 73.00 | 74.00 | 0.4M |
| 2025-07-09 | 73.00 | 78.00 | 72.00 | 75.00 | 0.5M |
| 2025-07-08 | 73.00 | 74.00 | 71.00 | 72.00 | 0.3M |
| 2025-07-07 | 74.00 | 79.00 | 73.00 | 73.00 | 1.1M |
| 2025-07-04 | 77.00 | 77.00 | 74.00 | 74.00 | 0.5M |
| 2025-07-03 | 74.00 | 77.00 | 74.00 | 77.00 | 0.5M |
| 2025-07-02 | 74.00 | 77.00 | 74.00 | 74.00 | 0.9M |
| 2025-07-01 | 75.00 | 79.00 | 75.00 | 76.00 | 3.6M |
| 2025-06-30 | 72.00 | 76.00 | 70.00 | 75.00 | 1.3M |
| 2025-06-26 | 75.00 | 76.00 | 70.00 | 70.00 | 1.3M |
| 2025-06-25 | 72.00 | 77.00 | 70.00 | 72.00 | 2.4M |
| 2025-06-24 | 71.00 | 72.00 | 68.00 | 72.00 | 1.2M |
| 2025-06-23 | 75.00 | 75.00 | 68.00 | 68.00 | 2.8M |
| 2025-06-20 | 72.00 | 86.00 | 71.00 | 75.00 | 22.9M |
| 2025-06-19 | 61.00 | 81.00 | 61.00 | 81.00 | 32.8M |
| 2025-06-18 | 61.00 | 64.00 | 55.00 | 60.00 | 1.0M |
| 2025-06-17 | 63.00 | 63.00 | 61.00 | 62.00 | 0.3M |
| 2025-06-16 | 65.00 | 68.00 | 63.00 | 63.00 | 0.3M |
| 2025-06-13 | 65.00 | 65.00 | 63.00 | 63.00 | 0.0M |
| 2025-06-12 | 64.00 | 65.00 | 62.00 | 64.00 | 0.5M |
| 2025-06-11 | 66.00 | 66.00 | 64.00 | 64.00 | 0.1M |
| 2025-06-10 | 64.00 | 66.00 | 64.00 | 65.00 | 0.1M |
| 2025-06-05 | 66.00 | 66.00 | 63.00 | 64.00 | 0.1M |
| 2025-06-04 | 67.00 | 69.00 | 64.00 | 66.00 | 0.5M |
| 2025-06-03 | 68.00 | 70.00 | 67.00 | 67.00 | 0.0M |
| 2025-06-02 | 68.00 | 69.00 | 66.00 | 69.00 | 0.4M |
| 2025-05-28 | 67.00 | 69.00 | 67.00 | 69.00 | 0.1M |
| 2025-05-27 | 69.00 | 70.00 | 66.00 | 69.00 | 0.3M |
| 2025-05-26 | 68.00 | 70.00 | 66.00 | 69.00 | 0.3M |
| 2025-05-23 | 69.00 | 70.00 | 67.00 | 69.00 | 0.1M |
| 2025-05-22 | 68.00 | 72.00 | 68.00 | 69.00 | 0.1M |
| 2025-05-21 | 71.00 | 71.00 | 68.00 | 68.00 | 0.2M |
| 2025-05-20 | 70.00 | 71.00 | 69.00 | 70.00 | 0.1M |
| 2025-05-19 | 70.00 | 71.00 | 67.00 | 70.00 | 0.2M |
| 2025-05-16 | 67.00 | 75.00 | 64.00 | 70.00 | 2.3M |
| 2025-05-15 | 77.00 | 78.00 | 66.00 | 66.00 | 7.6M |
| 2025-05-14 | 77.00 | 77.00 | 75.00 | 77.00 | 0.0M |
| 2025-05-09 | 74.00 | 78.00 | 73.00 | 77.00 | 0.0M |
| 2025-05-08 | 76.00 | 77.00 | 72.00 | 75.00 | 0.4M |
| 2025-05-07 | 77.00 | 78.00 | 74.00 | 78.00 | 0.2M |
| 2025-05-06 | 77.00 | 79.00 | 74.00 | 78.00 | 0.2M |
| 2025-05-05 | 77.00 | 80.00 | 76.00 | 78.00 | 0.2M |
| 2025-05-02 | 80.00 | 81.00 | 77.00 | 78.00 | 0.5M |
| 2025-04-30 | 73.00 | 80.00 | 73.00 | 80.00 | 2.3M |
| 2025-04-29 | 72.00 | 76.00 | 72.00 | 73.00 | 0.1M |
| 2025-04-28 | 73.00 | 73.00 | 71.00 | 73.00 | 0.3M |
| 2025-04-25 | 72.00 | 73.00 | 71.00 | 73.00 | 0.4M |
| 2025-04-24 | 74.00 | 74.00 | 71.00 | 71.00 | 0.3M |
| 2025-04-23 | 78.00 | 79.00 | 70.00 | 73.00 | 1.7M |
| 2025-04-22 | 70.00 | 83.00 | 68.00 | 78.00 | 1.8M |
| 2025-04-21 | 68.00 | 71.00 | 65.00 | 70.00 | 0.2M |
| 2025-04-17 | 69.00 | 69.00 | 67.00 | 69.00 | 0.3M |
| 2025-04-16 | 68.00 | 70.00 | 66.00 | 69.00 | 0.4M |
| 2025-04-15 | 68.00 | 72.00 | 68.00 | 68.00 | 0.5M |
| 2025-04-14 | 73.00 | 73.00 | 68.00 | 70.00 | 0.6M |
| 2025-04-11 | 66.00 | 76.00 | 66.00 | 69.00 | 2.4M |
| 2025-04-10 | 66.00 | 68.00 | 57.00 | 57.00 | 0.4M |
| 2025-04-09 | 77.00 | 80.00 | 62.00 | 65.00 | 0.5M |
| 2025-04-08 | 78.00 | 78.00 | 70.00 | 70.00 | 0.4M |
| 2025-03-27 | 81.00 | 84.00 | 78.00 | 81.00 | 0.3M |
| 2025-03-26 | 81.00 | 82.00 | 79.00 | 82.00 | 0.7M |
| 2025-03-25 | 84.00 | 84.00 | 80.00 | 80.00 | 0.5M |
| 2025-03-24 | 84.00 | 86.00 | 81.00 | 85.00 | 2.1M |
| 2025-03-21 | 86.00 | 86.00 | 84.00 | 85.00 | 0.7M |
| 2025-03-20 | 86.00 | 88.00 | 85.00 | 87.00 | 3.8M |
| 2025-03-19 | 83.00 | 87.00 | 81.00 | 86.00 | 7.9M |
| 2025-03-18 | 77.00 | 88.00 | 73.00 | 83.00 | 11.2M |
| 2025-03-17 | 70.00 | 81.00 | 70.00 | 80.00 | 4.9M |
| 2025-03-14 | 78.00 | 78.00 | 72.00 | 74.00 | 1.6M |
| 2025-03-13 | 68.00 | 74.00 | 68.00 | 74.00 | 1.3M |
| 2025-03-12 | 66.00 | 70.00 | 66.00 | 69.00 | 0.4M |
| 2025-03-11 | 69.00 | 69.00 | 67.00 | 69.00 | 0.5M |
| 2025-03-10 | 69.00 | 77.00 | 66.00 | 69.00 | 1.5M |
| 2025-03-07 | 67.00 | 70.00 | 67.00 | 69.00 | 0.4M |
| 2025-03-06 | 72.00 | 72.00 | 66.00 | 70.00 | 0.5M |
| 2025-03-05 | 66.00 | 73.00 | 66.00 | 71.00 | 0.5M |
| 2025-03-04 | 70.00 | 70.00 | 66.00 | 68.00 | 0.7M |
| 2025-03-03 | 83.00 | 83.00 | 65.00 | 71.00 | 4.9M |
| 2025-02-28 | 79.00 | 79.00 | 78.00 | 78.00 | 0.2M |
| 2025-02-27 | 83.00 | 83.00 | 80.00 | 80.00 | 0.7M |
| 2025-02-26 | 76.00 | 79.00 | 76.00 | 79.00 | 0.5M |
| 2025-02-25 | 76.00 | 77.00 | 76.00 | 77.00 | 0.7M |
| 2025-02-24 | 78.00 | 78.00 | 77.00 | 77.00 | 0.2M |
| 2025-02-21 | 78.00 | 78.00 | 78.00 | 78.00 | 0.6M |
| 2025-02-20 | 74.00 | 78.00 | 74.00 | 78.00 | 1.0M |
| 2025-02-19 | 72.00 | 73.00 | 72.00 | 73.00 | 0.1M |
| 2025-02-18 | 79.00 | 79.00 | 76.00 | 77.00 | 0.1M |
| 2025-02-17 | 76.00 | 77.00 | 76.00 | 77.00 | 0.6M |
| 2025-02-14 | 73.00 | 74.00 | 73.00 | 74.00 | 0.9M |
| 2025-02-13 | 70.00 | 73.00 | 70.00 | 73.00 | 0.4M |
| 2025-02-12 | 68.00 | 73.00 | 68.00 | 73.00 | 0.4M |
| 2025-02-11 | 68.00 | 68.00 | 68.00 | 68.00 | 0.6M |
| 2025-02-10 | 70.00 | 70.00 | 68.00 | 68.00 | 1.1M |
| 2025-02-07 | 70.00 | 70.00 | 70.00 | 70.00 | 0.7M |
| 2025-02-06 | 73.00 | 73.00 | 72.00 | 72.00 | 0.3M |
| 2025-02-05 | 70.00 | 73.00 | 70.00 | 73.00 | 0.2M |
| 2025-02-04 | 70.00 | 70.00 | 70.00 | 70.00 | 0.1M |
| 2025-02-03 | 70.00 | 71.00 | 70.00 | 70.00 | 0.1M |
| 2025-01-31 | 76.00 | 76.00 | 70.00 | 70.00 | 3.4M |
| 2025-01-30 | 75.00 | 76.00 | 75.00 | 76.00 | 3.3M |
| 2025-01-24 | 76.00 | 76.00 | 76.00 | 76.00 | 0.1M |
| 2025-01-23 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2025-01-22 | 79.00 | 79.00 | 77.00 | 77.00 | 0.0M |
| 2025-01-21 | 74.00 | 80.00 | 74.00 | 79.00 | 0.6M |
| 2025-01-20 | 75.00 | 75.00 | 69.00 | 74.00 | 0.5M |
| 2025-01-17 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2025-01-16 | 78.00 | 78.00 | 78.00 | 78.00 | 0.0M |
| 2025-01-15 | 78.00 | 78.00 | 78.00 | 78.00 | 0.0M |
| 2025-01-14 | 81.00 | 81.00 | 80.00 | 80.00 | 0.2M |
| 2025-01-13 | 82.00 | 82.00 | 81.00 | 81.00 | 0.6M |
| 2025-01-10 | 80.00 | 80.00 | 80.00 | 80.00 | 1.3M |
| 2025-01-09 | 79.00 | 80.00 | 77.00 | 77.00 | 5.0M |
| 2025-01-08 | 78.00 | 79.00 | 78.00 | 79.00 | 1.0M |
| 2025-01-07 | 80.00 | 80.00 | 78.00 | 78.00 | 1.6M |
| 2025-01-06 | 85.00 | 85.00 | 82.00 | 82.00 | 3.1M |
| 2025-01-03 | 78.00 | 78.00 | 78.00 | 78.00 | 0.7M |
| 2025-01-02 | 70.00 | 71.00 | 70.00 | 71.00 | 0.3M |