105.00
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 | 101.00 | 104.00 | 100.00 | 100.00 | 61,338.2K |
| 09:05 | 100.00 | 101.00 | 100.00 | 100.00 | 163.5K |
| 09:10 | 101.00 | 101.00 | 99.00 | 100.00 | 1,249.8K |
| 09:15 | 100.00 | 100.00 | 99.00 | 100.00 | 333.6K |
| 09:20 | 100.00 | 100.00 | 98.00 | 99.00 | 1,782.9K |
| 09:25 | 98.00 | 99.00 | 98.00 | 98.00 | 892.8K |
| 09:30 | 99.00 | 99.00 | 98.00 | 99.00 | 192.9K |
| 09:35 | 99.00 | 99.00 | 98.00 | 98.00 | 1,023.9K |
| 09:40 | 98.00 | 99.00 | 98.00 | 99.00 | 57.0K |
| 09:45 | 98.00 | 99.00 | 98.00 | 98.00 | 126.0K |
| 09:50 | 98.00 | 99.00 | 98.00 | 98.00 | 311.1K |
| 09:55 | 99.00 | 99.00 | 98.00 | 99.00 | 23.0K |
| 10:00 | 99.00 | 107.00 | 99.00 | 105.00 | 13,427.8K |
| 10:05 | 103.00 | 103.00 | 100.00 | 100.00 | 950.3K |
| 10:10 | 100.00 | 100.00 | 99.00 | 100.00 | 207.4K |
| 10:15 | 100.00 | 100.00 | 100.00 | 100.00 | 9.2K |
| 10:20 | 100.00 | 100.00 | 100.00 | 100.00 | 153.3K |
| 10:25 | 100.00 | 100.00 | 100.00 | 100.00 | 6.6K |
| 10:30 | 100.00 | 100.00 | 100.00 | 100.00 | 23.5K |
| 10:35 | 100.00 | 100.00 | 99.00 | 99.00 | 6.5K |
| 10:40 | 100.00 | 100.00 | 99.00 | 100.00 | 258.0K |
| 10:45 | 101.00 | 101.00 | 101.00 | 101.00 | 200.1K |
| 10:50 | 100.00 | 102.00 | 100.00 | 102.00 | 723.5K |
| 10:55 | 101.00 | 101.00 | 101.00 | 101.00 | 23.0K |
| 11:00 | 101.00 | 102.00 | 101.00 | 101.00 | 78.4K |
| 11:05 | 101.00 | 102.00 | 101.00 | 102.00 | 3.1K |
| 11:10 | 101.00 | 101.00 | 101.00 | 101.00 | 1.4K |
| 11:15 | 102.00 | 102.00 | 102.00 | 102.00 | 9.9K |
| 11:20 | 102.00 | 102.00 | 101.00 | 102.00 | 1,030.1K |
| 11:25 | 103.00 | 103.00 | 101.00 | 102.00 | 762.9K |
| 11:30 | 101.00 | 101.00 | 101.00 | 101.00 | 200.0K |
| 11:35 | 102.00 | 102.00 | 101.00 | 101.00 | 51.0K |
| 11:40 | 102.00 | 102.00 | 102.00 | 102.00 | 7.5K |
| 11:45 | 102.00 | 102.00 | 101.00 | 101.00 | 3.4K |
| 11:50 | 101.00 | 101.00 | 101.00 | 101.00 | 54.4K |
| 11:55 | 101.00 | 104.00 | 100.00 | 104.00 | 1,787.1K |
| 13:30 | 102.00 | 102.00 | 101.00 | 102.00 | 78.5K |
| 13:35 | 102.00 | 102.00 | 101.00 | 101.00 | 7.0K |
| 13:40 | 101.00 | 102.00 | 101.00 | 102.00 | 82.3K |
| 13:45 | 102.00 | 102.00 | 102.00 | 102.00 | 286.5K |
| 13:50 | 102.00 | 102.00 | 102.00 | 102.00 | 80.9K |
| 13:55 | 102.00 | 102.00 | 102.00 | 102.00 | 28.1K |
| 14:00 | 102.00 | 102.00 | 101.00 | 101.00 | 1.3K |
| 14:05 | 101.00 | 102.00 | 101.00 | 101.00 | 34.0K |
| 14:10 | 101.00 | 101.00 | 101.00 | 101.00 | 30.1K |
| 14:15 | 101.00 | 101.00 | 101.00 | 101.00 | 7.9K |
| 14:20 | 101.00 | 101.00 | 100.00 | 100.00 | 1,008.5K |
| 14:25 | 100.00 | 100.00 | 100.00 | 100.00 | 230.0K |
| 14:35 | 100.00 | 101.00 | 100.00 | 101.00 | 19.9K |
| 14:40 | 101.00 | 101.00 | 101.00 | 101.00 | 55.8K |
| 14:45 | 101.00 | 101.00 | 100.00 | 100.00 | 122.8K |
| 14:55 | 100.00 | 100.00 | 100.00 | 100.00 | 0.2K |
| 15:00 | 101.00 | 101.00 | 100.00 | 101.00 | 81.9K |
| 15:10 | 101.00 | 101.00 | 100.00 | 100.00 | 51.4K |
| 15:15 | 100.00 | 101.00 | 100.00 | 101.00 | 15.0K |
| 15:20 | 100.00 | 101.00 | 100.00 | 100.00 | 460.1K |
| 15:30 | 100.00 | 101.00 | 100.00 | 101.00 | 136.6K |
| 15:35 | 100.00 | 100.00 | 100.00 | 100.00 | 4.9K |
| 15:40 | 100.00 | 101.00 | 100.00 | 101.00 | 111.2K |
| 15:45 | 101.00 | 105.00 | 101.00 | 105.00 | 3,731.4K |
| 16:00 | 104.00 | 104.00 | 104.00 | 104.00 | 624.3K |
| 16:05 | 104.00 | 104.00 | 104.00 | 104.00 | 2,430.0K |
| 16:10 | 104.00 | 104.00 | 104.00 | 104.00 | 105.0K |
| 16:35 | 104.00 | 104.00 | 104.00 | 104.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 104.00 | 105.00 | 101.00 | 105.00 | 64.2M |
| 2025-09-26 | 104.00 | 110.00 | 98.00 | 104.00 | 25.4M |
| 2025-09-25 | 103.00 | 107.00 | 98.00 | 104.00 | 97.3M |
| 2025-09-24 | 109.00 | 109.00 | 103.00 | 103.00 | 17.8M |
| 2025-09-23 | 110.00 | 110.00 | 108.00 | 109.00 | 68.2M |
| 2025-09-22 | 110.00 | 111.00 | 107.00 | 110.00 | 17.6M |
| 2025-09-19 | 110.00 | 110.00 | 107.00 | 110.00 | 62.6M |
| 2025-09-18 | 111.00 | 111.00 | 107.00 | 110.00 | 15.4M |
| 2025-09-17 | 112.00 | 113.00 | 108.00 | 111.00 | 63.4M |
| 2025-09-16 | 114.00 | 114.00 | 111.00 | 112.00 | 17.1M |
| 2025-09-15 | 113.00 | 115.00 | 113.00 | 114.00 | 54.5M |
| 2025-09-12 | 116.00 | 116.00 | 113.00 | 113.00 | 19.4M |
| 2025-09-11 | 116.00 | 118.00 | 114.00 | 116.00 | 75.2M |
| 2025-09-10 | 123.00 | 123.00 | 116.00 | 116.00 | 13.2M |
| 2025-09-09 | 125.00 | 129.00 | 121.00 | 123.00 | 67.7M |
| 2025-09-08 | 124.00 | 132.00 | 121.00 | 125.00 | 42.4M |
| 2025-09-04 | 115.00 | 129.00 | 114.00 | 124.00 | 145.3M |
| 2025-09-03 | 115.00 | 121.00 | 111.00 | 115.00 | 41.2M |
| 2025-09-02 | 119.00 | 122.00 | 114.00 | 115.00 | 63.9M |
| 2025-09-01 | 121.00 | 126.00 | 117.00 | 119.00 | 23.3M |
| 2025-08-29 | 128.00 | 131.00 | 111.00 | 125.00 | 52.3M |
| 2025-08-28 | 128.00 | 131.00 | 126.00 | 128.00 | 29.5M |
| 2025-08-27 | 128.00 | 130.00 | 124.00 | 128.00 | 39.0M |
| 2025-08-26 | 130.00 | 130.00 | 126.00 | 128.00 | 29.4M |
| 2025-08-25 | 130.00 | 132.00 | 127.00 | 130.00 | 38.0M |
| 2025-08-22 | 134.00 | 134.00 | 130.00 | 130.00 | 24.6M |
| 2025-08-21 | 130.00 | 138.00 | 128.00 | 134.00 | 87.9M |
| 2025-08-20 | 132.00 | 134.00 | 127.00 | 130.00 | 26.6M |
| 2025-08-19 | 130.00 | 134.00 | 126.00 | 133.00 | 62.3M |
| 2025-08-15 | 136.00 | 136.00 | 129.00 | 130.00 | 23.4M |
| 2025-08-14 | 135.00 | 136.00 | 130.00 | 136.00 | 28.7M |
| 2025-08-13 | 138.00 | 138.00 | 134.00 | 135.00 | 26.0M |
| 2025-08-12 | 137.00 | 139.00 | 133.00 | 138.00 | 34.3M |
| 2025-08-11 | 135.00 | 140.00 | 132.00 | 137.00 | 27.1M |
| 2025-08-08 | 130.00 | 142.00 | 128.00 | 135.00 | 49.6M |
| 2025-08-07 | 131.00 | 131.00 | 128.00 | 130.00 | 19.5M |
| 2025-08-06 | 132.00 | 132.00 | 129.00 | 131.00 | 25.7M |
| 2025-08-05 | 129.00 | 136.00 | 126.00 | 132.00 | 24.5M |
| 2025-08-04 | 130.00 | 132.00 | 124.00 | 129.00 | 28.4M |
| 2025-08-01 | 128.00 | 130.00 | 125.00 | 130.00 | 15.7M |
| 2025-07-31 | 134.00 | 134.00 | 123.00 | 130.00 | 46.9M |
| 2025-07-30 | 133.00 | 135.00 | 129.00 | 134.00 | 16.3M |
| 2025-07-29 | 133.00 | 136.00 | 131.00 | 133.00 | 31.4M |
| 2025-07-28 | 134.00 | 135.00 | 129.00 | 133.00 | 16.7M |
| 2025-07-25 | 134.00 | 139.00 | 131.00 | 134.00 | 42.5M |
| 2025-07-24 | 128.00 | 145.00 | 128.00 | 134.00 | 48.2M |
| 2025-07-23 | 132.00 | 134.00 | 127.00 | 128.00 | 35.4M |
| 2025-07-22 | 130.00 | 137.00 | 124.00 | 132.00 | 16.0M |
| 2025-07-21 | 117.00 | 147.00 | 115.00 | 130.00 | 136.8M |
| 2025-07-18 | 115.00 | 120.00 | 111.00 | 117.00 | 10.0M |
| 2025-07-17 | 114.00 | 125.00 | 112.00 | 115.00 | 39.1M |
| 2025-07-16 | 118.00 | 118.00 | 114.00 | 114.00 | 3.3M |
| 2025-07-15 | 119.00 | 119.00 | 111.00 | 118.00 | 24.9M |
| 2025-07-14 | 108.00 | 122.00 | 105.00 | 119.00 | 66.3M |
| 2025-07-11 | 110.00 | 110.00 | 106.00 | 108.00 | 3.6M |
| 2025-07-10 | 113.00 | 113.00 | 108.00 | 110.00 | 6.1M |
| 2025-07-09 | 117.00 | 117.00 | 112.00 | 113.00 | 22.4M |
| 2025-07-08 | 120.00 | 120.00 | 116.00 | 117.00 | 7.0M |
| 2025-07-07 | 121.00 | 125.00 | 113.00 | 120.00 | 46.0M |
| 2025-07-04 | 124.00 | 124.00 | 120.00 | 121.00 | 15.2M |
| 2025-07-03 | 119.00 | 125.00 | 116.00 | 124.00 | 46.4M |
| 2025-07-02 | 117.00 | 121.00 | 113.00 | 119.00 | 25.6M |
| 2025-07-01 | 122.00 | 122.00 | 116.00 | 117.00 | 12.9M |
| 2025-06-30 | 113.00 | 125.00 | 111.00 | 122.00 | 107.8M |
| 2025-06-26 | 112.00 | 114.00 | 108.00 | 114.00 | 10.9M |
| 2025-06-25 | 110.00 | 113.00 | 106.00 | 112.00 | 10.7M |
| 2025-06-24 | 101.00 | 110.00 | 97.00 | 110.00 | 37.9M |
| 2025-06-23 | 112.00 | 115.00 | 102.00 | 102.00 | 33.3M |
| 2025-06-20 | 113.00 | 113.00 | 110.00 | 112.00 | 6.0M |
| 2025-06-19 | 108.00 | 119.00 | 107.00 | 113.00 | 198.8M |
| 2025-06-18 | 115.00 | 115.00 | 106.00 | 111.00 | 28.6M |
| 2025-06-17 | 102.00 | 115.00 | 98.00 | 115.00 | 238.7M |
| 2025-06-16 | 95.00 | 102.00 | 94.00 | 102.00 | 26.7M |
| 2025-06-13 | 96.00 | 96.00 | 94.00 | 95.00 | 12.7M |
| 2025-06-12 | 95.00 | 96.00 | 93.00 | 96.00 | 12.0M |
| 2025-06-11 | 94.00 | 95.00 | 92.00 | 95.00 | 22.6M |
| 2025-06-10 | 95.00 | 95.00 | 93.00 | 94.00 | 12.3M |
| 2025-06-05 | 95.00 | 97.00 | 93.00 | 95.00 | 11.6M |
| 2025-06-04 | 96.00 | 97.00 | 94.00 | 95.00 | 11.4M |
| 2025-06-03 | 98.00 | 98.00 | 93.00 | 96.00 | 12.0M |
| 2025-06-02 | 104.00 | 104.00 | 94.00 | 98.00 | 17.9M |
| 2025-05-28 | 105.00 | 105.00 | 102.00 | 104.00 | 16.4M |
| 2025-05-27 | 104.00 | 106.00 | 101.00 | 105.00 | 23.2M |
| 2025-05-26 | 100.00 | 104.00 | 97.00 | 104.00 | 23.3M |
| 2025-05-23 | 101.00 | 102.00 | 98.00 | 100.00 | 18.0M |
| 2025-05-22 | 106.00 | 106.00 | 98.00 | 101.00 | 20.2M |
| 2025-05-21 | 96.00 | 104.00 | 95.00 | 104.00 | 32.7M |
| 2025-05-20 | 94.00 | 96.00 | 93.00 | 96.00 | 19.6M |
| 2025-05-19 | 95.00 | 96.00 | 92.00 | 94.00 | 17.8M |
| 2025-05-16 | 94.00 | 95.00 | 92.00 | 95.00 | 4.9M |
| 2025-05-15 | 94.00 | 96.00 | 90.00 | 94.00 | 3.5M |
| 2025-05-14 | 95.00 | 97.00 | 88.00 | 94.00 | 19.9M |
| 2025-05-09 | 96.00 | 96.00 | 94.00 | 95.00 | 7.5M |
| 2025-05-08 | 97.00 | 97.00 | 94.00 | 96.00 | 11.5M |
| 2025-05-07 | 96.00 | 97.00 | 94.00 | 97.00 | 11.0M |
| 2025-05-06 | 97.00 | 97.00 | 95.00 | 96.00 | 11.6M |
| 2025-05-05 | 96.00 | 98.00 | 93.00 | 97.00 | 14.2M |
| 2025-05-02 | 95.00 | 98.00 | 94.00 | 96.00 | 11.2M |
| 2025-04-30 | 95.00 | 98.00 | 94.00 | 95.00 | 11.6M |
| 2025-04-29 | 96.00 | 97.00 | 93.00 | 95.00 | 12.4M |
| 2025-04-28 | 95.00 | 99.00 | 93.00 | 96.00 | 23.5M |
| 2025-04-25 | 96.00 | 96.00 | 93.00 | 95.00 | 10.6M |
| 2025-04-24 | 97.00 | 97.00 | 94.00 | 96.00 | 12.2M |
| 2025-04-23 | 95.00 | 101.00 | 95.00 | 97.00 | 14.8M |
| 2025-04-22 | 88.00 | 117.00 | 87.00 | 95.00 | 27.6M |
| 2025-04-21 | 95.00 | 95.00 | 88.00 | 88.00 | 15.1M |
| 2025-04-17 | 96.00 | 97.00 | 89.00 | 95.00 | 15.5M |
| 2025-04-16 | 97.00 | 97.00 | 94.00 | 96.00 | 10.9M |
| 2025-04-15 | 99.00 | 100.00 | 95.00 | 97.00 | 10.9M |
| 2025-04-14 | 95.00 | 100.00 | 94.00 | 98.00 | 17.5M |
| 2025-04-11 | 94.00 | 96.00 | 93.00 | 95.00 | 9.2M |
| 2025-04-10 | 93.00 | 97.00 | 91.00 | 94.00 | 7.5M |
| 2025-04-09 | 90.00 | 96.00 | 85.00 | 93.00 | 6.6M |
| 2025-04-08 | 94.00 | 94.00 | 83.00 | 90.00 | 4.9M |
| 2025-03-27 | 99.00 | 99.00 | 96.00 | 97.00 | 0.9M |
| 2025-03-26 | 97.00 | 101.00 | 95.00 | 99.00 | 2.7M |
| 2025-03-25 | 99.00 | 103.00 | 96.00 | 97.00 | 3.8M |
| 2025-03-24 | 99.00 | 105.00 | 93.00 | 99.00 | 7.6M |
| 2025-03-21 | 101.00 | 102.00 | 95.00 | 99.00 | 3.7M |
| 2025-03-20 | 104.00 | 106.00 | 100.00 | 101.00 | 10.7M |
| 2025-03-19 | 100.00 | 109.00 | 100.00 | 104.00 | 10.6M |
| 2025-03-18 | 110.00 | 110.00 | 93.00 | 100.00 | 8.7M |
| 2025-03-17 | 104.00 | 113.00 | 100.00 | 110.00 | 9.9M |
| 2025-03-14 | 105.00 | 110.00 | 101.00 | 104.00 | 6.6M |
| 2025-03-13 | 114.00 | 114.00 | 97.00 | 105.00 | 12.2M |
| 2025-03-12 | 106.00 | 116.00 | 103.00 | 114.00 | 32.8M |
| 2025-03-11 | 106.00 | 106.00 | 101.00 | 105.00 | 4.8M |
| 2025-03-10 | 105.00 | 110.00 | 101.00 | 106.00 | 11.3M |
| 2025-03-07 | 108.00 | 109.00 | 101.00 | 104.00 | 12.1M |
| 2025-03-06 | 91.00 | 104.00 | 90.00 | 104.00 | 41.5M |
| 2025-03-05 | 91.00 | 92.00 | 89.00 | 91.00 | 12.3M |
| 2025-03-04 | 93.00 | 93.00 | 87.00 | 89.00 | 13.1M |
| 2025-03-03 | 84.00 | 92.00 | 83.00 | 91.00 | 13.6M |
| 2025-02-28 | 84.00 | 86.00 | 80.00 | 84.00 | 6.2M |
| 2025-02-27 | 95.00 | 95.00 | 76.00 | 84.00 | 13.6M |
| 2025-02-26 | 72.00 | 95.00 | 69.00 | 95.00 | 9.1M |
| 2025-02-25 | 69.00 | 77.00 | 68.00 | 71.00 | 5.9M |
| 2025-02-24 | 72.00 | 72.00 | 69.00 | 69.00 | 3.9M |
| 2025-02-21 | 74.00 | 74.00 | 71.00 | 71.00 | 2.8M |
| 2025-02-20 | 69.00 | 76.00 | 68.00 | 74.00 | 13.9M |
| 2025-02-19 | 68.00 | 70.00 | 68.00 | 68.00 | 1.3M |
| 2025-02-18 | 71.00 | 71.00 | 67.00 | 69.00 | 3.2M |
| 2025-02-17 | 68.00 | 72.00 | 68.00 | 70.00 | 8.0M |
| 2025-02-14 | 68.00 | 71.00 | 66.00 | 68.00 | 5.3M |
| 2025-02-13 | 71.00 | 71.00 | 66.00 | 70.00 | 4.3M |
| 2025-02-12 | 70.00 | 72.00 | 68.00 | 71.00 | 4.0M |
| 2025-02-11 | 72.00 | 72.00 | 68.00 | 69.00 | 3.8M |
| 2025-02-10 | 73.00 | 74.00 | 70.00 | 72.00 | 5.2M |
| 2025-02-07 | 72.00 | 74.00 | 70.00 | 73.00 | 5.1M |
| 2025-02-06 | 77.00 | 78.00 | 72.00 | 72.00 | 3.5M |
| 2025-02-05 | 74.00 | 77.00 | 72.00 | 77.00 | 6.6M |
| 2025-02-04 | 77.00 | 78.00 | 74.00 | 74.00 | 3.1M |
| 2025-02-03 | 76.00 | 83.00 | 70.00 | 75.00 | 14.7M |
| 2025-01-31 | 78.00 | 79.00 | 74.00 | 76.00 | 6.0M |
| 2025-01-30 | 84.00 | 85.00 | 77.00 | 79.00 | 10.0M |
| 2025-01-24 | 87.00 | 90.00 | 84.00 | 84.00 | 3.1M |
| 2025-01-23 | 89.00 | 91.00 | 87.00 | 87.00 | 8.9M |
| 2025-01-22 | 85.00 | 91.00 | 84.00 | 88.00 | 14.2M |
| 2025-01-21 | 87.00 | 88.00 | 84.00 | 87.00 | 4.6M |
| 2025-01-20 | 90.00 | 91.00 | 86.00 | 87.00 | 14.5M |
| 2025-01-17 | 89.00 | 96.00 | 88.00 | 90.00 | 18.3M |
| 2025-01-16 | 90.00 | 91.00 | 88.00 | 88.00 | 3.5M |
| 2025-01-15 | 89.00 | 98.00 | 89.00 | 90.00 | 22.0M |
| 2025-01-14 | 92.00 | 93.00 | 89.00 | 90.00 | 6.7M |
| 2025-01-13 | 89.00 | 93.00 | 89.00 | 91.00 | 3.3M |
| 2025-01-10 | 88.00 | 93.00 | 87.00 | 89.00 | 16.1M |
| 2025-01-09 | 88.00 | 91.00 | 86.00 | 88.00 | 11.9M |
| 2025-01-08 | 94.00 | 94.00 | 85.00 | 89.00 | 12.9M |
| 2025-01-07 | 95.00 | 96.00 | 91.00 | 94.00 | 10.1M |
| 2025-01-06 | 97.00 | 98.00 | 92.00 | 93.00 | 2.3M |
| 2025-01-03 | 98.00 | 100.00 | 91.00 | 97.00 | 16.4M |
| 2025-01-02 | 92.00 | 98.00 | 92.00 | 96.00 | 15.3M |