117.00
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 | 108.00 | 109.00 | 106.00 | 107.00 | 8,479.2K |
| 09:05 | 108.00 | 108.00 | 107.00 | 108.00 | 104.7K |
| 09:10 | 108.00 | 112.00 | 108.00 | 112.00 | 10,129.5K |
| 09:15 | 112.00 | 115.00 | 110.00 | 115.00 | 5,589.5K |
| 09:20 | 115.00 | 120.00 | 115.00 | 119.00 | 6,679.2K |
| 09:25 | 118.00 | 119.00 | 114.00 | 117.00 | 5,140.8K |
| 09:30 | 117.00 | 118.00 | 115.00 | 117.00 | 6,256.4K |
| 09:35 | 116.00 | 119.00 | 116.00 | 119.00 | 13,055.5K |
| 09:40 | 118.00 | 122.00 | 117.00 | 122.00 | 8,327.3K |
| 09:45 | 122.00 | 124.00 | 119.00 | 119.00 | 13,895.1K |
| 09:50 | 119.00 | 119.00 | 115.00 | 118.00 | 6,622.7K |
| 09:55 | 118.00 | 118.00 | 116.00 | 116.00 | 1,819.7K |
| 10:00 | 115.00 | 117.00 | 115.00 | 115.00 | 2,330.3K |
| 10:05 | 116.00 | 117.00 | 115.00 | 116.00 | 1,931.9K |
| 10:10 | 116.00 | 116.00 | 114.00 | 116.00 | 679.0K |
| 10:15 | 116.00 | 116.00 | 115.00 | 116.00 | 1,727.4K |
| 10:20 | 116.00 | 116.00 | 115.00 | 116.00 | 878.6K |
| 10:25 | 116.00 | 116.00 | 114.00 | 115.00 | 380.3K |
| 10:30 | 115.00 | 116.00 | 115.00 | 116.00 | 230.6K |
| 10:35 | 116.00 | 116.00 | 114.00 | 116.00 | 705.6K |
| 10:40 | 116.00 | 116.00 | 115.00 | 116.00 | 1,124.9K |
| 10:45 | 116.00 | 116.00 | 115.00 | 116.00 | 614.3K |
| 10:50 | 116.00 | 116.00 | 115.00 | 116.00 | 288.2K |
| 10:55 | 116.00 | 117.00 | 115.00 | 116.00 | 2,236.9K |
| 11:00 | 116.00 | 117.00 | 115.00 | 117.00 | 1,719.0K |
| 11:05 | 117.00 | 117.00 | 116.00 | 117.00 | 138.0K |
| 11:10 | 117.00 | 117.00 | 115.00 | 117.00 | 1,268.0K |
| 11:15 | 117.00 | 117.00 | 116.00 | 117.00 | 148.9K |
| 11:20 | 117.00 | 117.00 | 117.00 | 117.00 | 357.5K |
| 11:25 | 117.00 | 117.00 | 116.00 | 117.00 | 354.2K |
| 14:00 | 117.00 | 119.00 | 116.00 | 118.00 | 2,377.1K |
| 14:05 | 118.00 | 118.00 | 117.00 | 117.00 | 658.0K |
| 14:10 | 117.00 | 117.00 | 116.00 | 117.00 | 1,465.2K |
| 14:15 | 117.00 | 117.00 | 115.00 | 116.00 | 2,721.4K |
| 14:20 | 116.00 | 117.00 | 115.00 | 117.00 | 1,124.0K |
| 14:25 | 117.00 | 117.00 | 116.00 | 116.00 | 250.5K |
| 14:30 | 116.00 | 117.00 | 116.00 | 117.00 | 1,298.6K |
| 14:35 | 117.00 | 117.00 | 116.00 | 117.00 | 103.4K |
| 14:40 | 117.00 | 117.00 | 116.00 | 117.00 | 168.1K |
| 14:45 | 117.00 | 117.00 | 115.00 | 116.00 | 934.7K |
| 14:50 | 116.00 | 116.00 | 115.00 | 116.00 | 829.5K |
| 14:55 | 116.00 | 116.00 | 115.00 | 116.00 | 434.9K |
| 15:00 | 116.00 | 116.00 | 115.00 | 115.00 | 139.8K |
| 15:05 | 115.00 | 116.00 | 115.00 | 116.00 | 357.1K |
| 15:10 | 116.00 | 116.00 | 115.00 | 116.00 | 60.5K |
| 15:15 | 116.00 | 116.00 | 115.00 | 116.00 | 688.5K |
| 15:20 | 116.00 | 116.00 | 115.00 | 116.00 | 90.8K |
| 15:25 | 116.00 | 116.00 | 115.00 | 116.00 | 558.2K |
| 15:30 | 116.00 | 116.00 | 115.00 | 116.00 | 182.0K |
| 15:35 | 116.00 | 116.00 | 115.00 | 116.00 | 157.3K |
| 15:40 | 116.00 | 116.00 | 115.00 | 116.00 | 279.5K |
| 15:45 | 116.00 | 116.00 | 115.00 | 116.00 | 623.6K |
| 16:00 | 117.00 | 117.00 | 117.00 | 117.00 | 1,599.7K |
| 16:05 | 117.00 | 117.00 | 117.00 | 117.00 | 23.3K |
| 16:10 | 117.00 | 117.00 | 117.00 | 117.00 | 391.7K |
| 16:35 | 117.00 | 117.00 | 117.00 | 117.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 109.00 | 125.00 | 106.00 | 117.00 | 120.7M |
| 2025-09-25 | 116.00 | 116.00 | 106.00 | 109.00 | 76.8M |
| 2025-09-24 | 125.00 | 125.00 | 116.00 | 117.00 | 101.1M |
| 2025-09-23 | 109.00 | 128.00 | 107.00 | 125.00 | 134.9M |
| 2025-09-22 | 104.00 | 111.00 | 103.00 | 109.00 | 121.9M |
| 2025-09-19 | 104.00 | 104.00 | 102.00 | 104.00 | 76.9M |
| 2025-09-18 | 101.00 | 105.00 | 101.00 | 104.00 | 111.3M |
| 2025-09-17 | 102.00 | 102.00 | 100.00 | 101.00 | 49.6M |
| 2025-09-16 | 102.00 | 103.00 | 100.00 | 102.00 | 76.7M |
| 2025-09-15 | 104.00 | 104.00 | 100.00 | 102.00 | 74.7M |
| 2025-09-12 | 107.00 | 107.00 | 101.00 | 104.00 | 52.2M |
| 2025-09-11 | 108.00 | 110.00 | 106.00 | 107.00 | 87.6M |
| 2025-09-10 | 105.00 | 108.00 | 102.00 | 108.00 | 70.6M |
| 2025-09-09 | 110.00 | 111.00 | 105.00 | 106.00 | 36.2M |
| 2025-09-08 | 110.00 | 111.00 | 109.00 | 110.00 | 72.7M |
| 2025-09-04 | 110.00 | 111.00 | 108.00 | 110.00 | 45.2M |
| 2025-09-03 | 110.00 | 111.00 | 109.00 | 110.00 | 51.4M |
| 2025-09-02 | 107.00 | 110.00 | 107.00 | 110.00 | 57.9M |
| 2025-09-01 | 110.00 | 111.00 | 103.00 | 107.00 | 70.7M |
| 2025-08-29 | 110.00 | 112.00 | 108.00 | 112.00 | 68.0M |
| 2025-08-28 | 115.00 | 115.00 | 110.00 | 110.00 | 57.5M |
| 2025-08-27 | 112.00 | 115.00 | 111.00 | 115.00 | 70.8M |
| 2025-08-26 | 112.00 | 112.00 | 110.00 | 112.00 | 41.6M |
| 2025-08-25 | 113.00 | 113.00 | 110.00 | 112.00 | 62.2M |
| 2025-08-22 | 107.00 | 113.00 | 106.00 | 113.00 | 56.1M |
| 2025-08-21 | 105.00 | 107.00 | 104.00 | 107.00 | 56.7M |
| 2025-08-20 | 103.00 | 105.00 | 103.00 | 105.00 | 81.1M |
| 2025-08-19 | 103.00 | 104.00 | 102.00 | 104.00 | 36.4M |
| 2025-08-15 | 103.00 | 104.00 | 102.00 | 104.00 | 68.9M |
| 2025-08-14 | 105.00 | 105.00 | 102.00 | 104.00 | 41.6M |
| 2025-08-13 | 105.00 | 105.00 | 103.00 | 105.00 | 63.0M |
| 2025-08-12 | 105.00 | 105.00 | 103.00 | 105.00 | 56.6M |
| 2025-08-11 | 104.00 | 105.00 | 103.00 | 105.00 | 74.1M |
| 2025-08-08 | 102.00 | 104.00 | 101.00 | 104.00 | 69.8M |
| 2025-08-07 | 102.00 | 103.00 | 101.00 | 103.00 | 52.1M |
| 2025-08-06 | 101.00 | 102.00 | 100.00 | 102.00 | 70.7M |
| 2025-08-05 | 100.00 | 101.00 | 99.00 | 101.00 | 47.6M |
| 2025-08-04 | 103.00 | 103.00 | 97.00 | 101.00 | 64.2M |
| 2025-08-01 | 105.00 | 106.00 | 102.00 | 103.00 | 86.2M |
| 2025-07-31 | 103.00 | 105.00 | 102.00 | 105.00 | 51.0M |
| 2025-07-30 | 102.00 | 103.00 | 100.00 | 103.00 | 90.5M |
| 2025-07-29 | 102.00 | 102.00 | 100.00 | 102.00 | 37.0M |
| 2025-07-28 | 101.00 | 102.00 | 100.00 | 102.00 | 75.1M |
| 2025-07-25 | 101.00 | 102.00 | 99.00 | 102.00 | 25.2M |
| 2025-07-24 | 102.00 | 103.00 | 99.00 | 102.00 | 79.8M |
| 2025-07-23 | 101.00 | 102.00 | 99.00 | 102.00 | 67.1M |
| 2025-07-22 | 101.00 | 102.00 | 100.00 | 101.00 | 33.3M |
| 2025-07-21 | 101.00 | 101.00 | 97.00 | 101.00 | 62.6M |
| 2025-07-18 | 104.00 | 105.00 | 99.00 | 101.00 | 55.4M |
| 2025-07-17 | 103.00 | 104.00 | 102.00 | 104.00 | 34.2M |
| 2025-07-16 | 100.00 | 103.00 | 99.00 | 103.00 | 50.3M |
| 2025-07-15 | 98.00 | 100.00 | 97.00 | 100.00 | 35.0M |
| 2025-07-14 | 97.00 | 98.00 | 96.00 | 98.00 | 40.6M |
| 2025-07-11 | 98.00 | 98.00 | 94.00 | 97.00 | 36.1M |
| 2025-07-10 | 93.00 | 98.00 | 93.00 | 98.00 | 46.4M |
| 2025-07-09 | 92.00 | 93.00 | 92.00 | 93.00 | 37.1M |
| 2025-07-08 | 92.00 | 93.00 | 91.00 | 92.00 | 17.5M |
| 2025-07-07 | 92.00 | 93.00 | 91.00 | 92.00 | 27.8M |
| 2025-07-04 | 93.00 | 95.00 | 91.00 | 92.00 | 33.2M |
| 2025-07-03 | 94.00 | 94.00 | 92.00 | 94.00 | 26.4M |
| 2025-07-02 | 94.00 | 94.00 | 92.00 | 94.00 | 22.0M |
| 2025-07-01 | 94.00 | 94.00 | 92.00 | 94.00 | 37.4M |
| 2025-06-30 | 94.00 | 94.00 | 92.00 | 94.00 | 26.6M |
| 2025-06-26 | 93.00 | 94.00 | 92.00 | 94.00 | 26.8M |
| 2025-06-25 | 93.00 | 94.00 | 91.00 | 93.00 | 24.2M |
| 2025-06-24 | 93.00 | 94.00 | 92.00 | 93.00 | 31.0M |
| 2025-06-23 | 92.00 | 93.00 | 91.00 | 93.00 | 24.4M |
| 2025-06-20 | 92.00 | 93.00 | 89.00 | 93.00 | 38.5M |
| 2025-06-19 | 93.00 | 93.00 | 90.00 | 92.00 | 18.8M |
| 2025-06-18 | 93.00 | 94.00 | 91.00 | 93.00 | 27.5M |
| 2025-06-17 | 94.00 | 94.00 | 91.00 | 93.00 | 37.4M |
| 2025-06-16 | 95.00 | 96.00 | 92.00 | 94.00 | 41.9M |
| 2025-06-13 | 95.00 | 96.00 | 93.00 | 95.00 | 28.5M |
| 2025-06-12 | 91.00 | 95.00 | 91.00 | 95.00 | 61.6M |
| 2025-06-11 | 91.00 | 92.00 | 90.00 | 92.00 | 40.0M |
| 2025-06-10 | 94.00 | 94.00 | 91.00 | 91.00 | 44.5M |
| 2025-06-05 | 93.00 | 94.00 | 93.00 | 94.00 | 31.2M |
| 2025-06-04 | 92.00 | 93.00 | 91.00 | 93.00 | 46.6M |
| 2025-06-03 | 92.00 | 93.00 | 91.00 | 92.00 | 26.6M |
| 2025-06-02 | 92.00 | 93.00 | 91.00 | 92.00 | 52.6M |
| 2025-05-28 | 92.00 | 93.00 | 91.00 | 92.00 | 39.5M |
| 2025-05-27 | 94.00 | 95.00 | 92.00 | 92.00 | 46.5M |
| 2025-05-26 | 94.00 | 95.00 | 93.00 | 95.00 | 22.2M |
| 2025-05-23 | 94.00 | 94.00 | 92.00 | 94.00 | 31.4M |
| 2025-05-22 | 94.00 | 94.00 | 92.00 | 94.00 | 28.8M |
| 2025-05-21 | 95.00 | 95.00 | 92.00 | 94.00 | 29.2M |
| 2025-05-20 | 95.00 | 96.00 | 94.00 | 95.00 | 15.7M |
| 2025-05-19 | 93.00 | 95.00 | 93.00 | 95.00 | 24.6M |
| 2025-05-16 | 93.00 | 94.00 | 92.00 | 94.00 | 18.4M |
| 2025-05-15 | 90.00 | 93.00 | 89.00 | 93.00 | 30.6M |
| 2025-05-14 | 92.00 | 92.00 | 90.00 | 90.00 | 28.4M |
| 2025-05-09 | 92.00 | 93.00 | 90.00 | 92.00 | 20.1M |
| 2025-05-08 | 91.00 | 92.00 | 90.00 | 92.00 | 25.2M |
| 2025-05-07 | 93.00 | 93.00 | 91.00 | 92.00 | 19.4M |
| 2025-05-06 | 91.00 | 93.00 | 91.00 | 93.00 | 27.4M |
| 2025-05-05 | 90.00 | 91.00 | 88.00 | 91.00 | 26.9M |
| 2025-05-02 | 91.00 | 91.00 | 88.00 | 90.00 | 29.9M |
| 2025-04-30 | 96.00 | 96.00 | 91.00 | 91.00 | 19.6M |
| 2025-04-29 | 95.00 | 96.00 | 93.00 | 96.00 | 32.8M |
| 2025-04-28 | 96.00 | 96.00 | 93.00 | 95.00 | 32.9M |
| 2025-04-25 | 96.00 | 97.00 | 95.00 | 96.00 | 30.8M |
| 2025-04-24 | 93.00 | 96.00 | 93.00 | 96.00 | 45.3M |
| 2025-04-23 | 92.00 | 93.00 | 90.00 | 93.00 | 21.9M |
| 2025-04-22 | 93.00 | 93.00 | 90.00 | 92.00 | 16.5M |
| 2025-04-21 | 92.00 | 93.00 | 92.00 | 93.00 | 22.0M |
| 2025-04-17 | 91.00 | 93.00 | 89.00 | 93.00 | 33.7M |
| 2025-04-16 | 93.00 | 94.00 | 92.00 | 92.00 | 20.2M |
| 2025-04-15 | 93.00 | 94.00 | 92.00 | 93.00 | 33.4M |
| 2025-04-14 | 92.00 | 93.00 | 91.00 | 93.00 | 30.2M |
| 2025-04-11 | 92.00 | 93.00 | 90.00 | 92.00 | 25.5M |
| 2025-04-10 | 92.00 | 94.00 | 91.00 | 93.00 | 35.1M |
| 2025-04-09 | 90.00 | 92.00 | 88.00 | 92.00 | 57.5M |
| 2025-04-08 | 93.00 | 93.00 | 87.00 | 90.00 | 14.8M |
| 2025-03-27 | 95.00 | 96.00 | 94.00 | 96.00 | 34.7M |
| 2025-03-26 | 92.00 | 95.00 | 91.00 | 95.00 | 44.8M |
| 2025-03-25 | 85.00 | 92.00 | 84.00 | 92.00 | 52.1M |
| 2025-03-24 | 94.00 | 94.00 | 85.00 | 86.00 | 31.4M |
| 2025-03-21 | 95.00 | 98.00 | 94.00 | 94.00 | 20.9M |
| 2025-03-20 | 97.00 | 98.00 | 95.00 | 96.00 | 22.2M |
| 2025-03-19 | 98.00 | 99.00 | 97.00 | 98.00 | 29.4M |
| 2025-03-18 | 100.00 | 101.00 | 96.00 | 98.00 | 37.0M |
| 2025-03-17 | 100.00 | 100.00 | 98.00 | 100.00 | 29.6M |
| 2025-03-14 | 100.00 | 101.00 | 97.00 | 100.00 | 33.7M |
| 2025-03-13 | 98.00 | 100.00 | 97.00 | 100.00 | 29.3M |
| 2025-03-12 | 97.00 | 98.00 | 96.00 | 98.00 | 15.0M |
| 2025-03-11 | 97.00 | 99.00 | 94.00 | 97.00 | 29.3M |
| 2025-03-10 | 100.00 | 102.00 | 96.00 | 98.00 | 29.1M |
| 2025-03-07 | 96.00 | 100.00 | 95.00 | 100.00 | 33.3M |
| 2025-03-06 | 94.00 | 96.00 | 94.00 | 96.00 | 21.2M |
| 2025-03-05 | 94.00 | 96.00 | 93.00 | 95.00 | 17.3M |
| 2025-03-04 | 95.00 | 96.00 | 93.00 | 94.00 | 16.7M |
| 2025-03-03 | 94.00 | 96.00 | 92.00 | 95.00 | 25.4M |
| 2025-02-28 | 96.00 | 108.00 | 91.00 | 94.00 | 80.5M |
| 2025-02-27 | 94.00 | 96.00 | 94.00 | 96.00 | 21.4M |
| 2025-02-26 | 93.00 | 94.00 | 92.00 | 94.00 | 25.6M |
| 2025-02-25 | 94.00 | 94.00 | 91.00 | 93.00 | 21.9M |
| 2025-02-24 | 96.00 | 96.00 | 92.00 | 94.00 | 23.2M |
| 2025-02-21 | 96.00 | 97.00 | 94.00 | 96.00 | 25.0M |
| 2025-02-20 | 95.00 | 96.00 | 94.00 | 96.00 | 22.8M |
| 2025-02-19 | 95.00 | 95.00 | 93.00 | 95.00 | 22.7M |
| 2025-02-18 | 94.00 | 96.00 | 94.00 | 95.00 | 20.8M |
| 2025-02-17 | 92.00 | 94.00 | 92.00 | 94.00 | 21.0M |
| 2025-02-14 | 92.00 | 93.00 | 91.00 | 92.00 | 20.0M |
| 2025-02-13 | 92.00 | 94.00 | 91.00 | 92.00 | 14.0M |
| 2025-02-12 | 94.00 | 95.00 | 93.00 | 93.00 | 20.0M |
| 2025-02-11 | 94.00 | 96.00 | 92.00 | 94.00 | 24.8M |
| 2025-02-10 | 94.00 | 96.00 | 91.00 | 94.00 | 26.4M |
| 2025-02-07 | 92.00 | 94.00 | 91.00 | 94.00 | 36.5M |
| 2025-02-06 | 90.00 | 92.00 | 90.00 | 92.00 | 26.3M |
| 2025-02-05 | 90.00 | 91.00 | 89.00 | 90.00 | 12.3M |
| 2025-02-04 | 90.00 | 91.00 | 88.00 | 90.00 | 26.1M |
| 2025-02-03 | 92.00 | 92.00 | 89.00 | 90.00 | 21.2M |
| 2025-01-31 | 96.00 | 96.00 | 91.00 | 92.00 | 24.0M |
| 2025-01-30 | 90.00 | 97.00 | 88.00 | 96.00 | 40.2M |
| 2025-01-24 | 90.00 | 90.00 | 88.00 | 90.00 | 14.1M |
| 2025-01-23 | 90.00 | 91.00 | 88.00 | 90.00 | 12.2M |
| 2025-01-22 | 91.00 | 93.00 | 89.00 | 91.00 | 21.0M |
| 2025-01-21 | 94.00 | 95.00 | 91.00 | 92.00 | 22.8M |
| 2025-01-20 | 93.00 | 94.00 | 91.00 | 94.00 | 39.3M |
| 2025-01-17 | 91.00 | 94.00 | 90.00 | 93.00 | 25.9M |
| 2025-01-16 | 89.00 | 91.00 | 89.00 | 91.00 | 33.3M |
| 2025-01-15 | 87.00 | 89.00 | 87.00 | 89.00 | 18.7M |
| 2025-01-14 | 87.00 | 88.00 | 85.00 | 87.00 | 18.7M |
| 2025-01-13 | 86.00 | 88.00 | 84.00 | 87.00 | 34.1M |
| 2025-01-10 | 85.00 | 86.00 | 84.00 | 86.00 | 16.8M |
| 2025-01-09 | 86.00 | 87.00 | 84.00 | 85.00 | 19.3M |
| 2025-01-08 | 85.00 | 87.00 | 84.00 | 86.00 | 20.1M |
| 2025-01-07 | 85.00 | 86.00 | 83.00 | 85.00 | 22.9M |
| 2025-01-06 | 88.00 | 89.00 | 84.00 | 85.00 | 35.8M |
| 2025-01-03 | 87.00 | 88.00 | 85.00 | 88.00 | 31.3M |
| 2025-01-02 | 90.00 | 91.00 | 87.00 | 87.00 | 17.0M |