98.41
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 88.54 | 88.63 | 87.72 | 88.60 | 56.4K |
| 09:35 | 88.53 | 88.83 | 88.36 | 88.83 | 47.9K |
| 09:40 | 88.83 | 88.83 | 88.13 | 88.30 | 41.2K |
| 09:45 | 88.14 | 88.31 | 88.14 | 88.31 | 16.2K |
| 09:50 | 88.18 | 88.50 | 88.08 | 88.11 | 31.7K |
| 09:55 | 88.11 | 88.13 | 87.96 | 88.00 | 40.1K |
| 10:00 | 88.00 | 88.11 | 87.82 | 87.82 | 25.1K |
| 10:05 | 87.81 | 87.90 | 87.65 | 87.68 | 27.0K |
| 10:10 | 87.72 | 87.81 | 87.62 | 87.70 | 27.7K |
| 10:15 | 87.70 | 87.80 | 87.61 | 87.79 | 21.8K |
| 10:20 | 87.80 | 87.98 | 87.78 | 87.87 | 9.4K |
| 10:25 | 87.87 | 88.02 | 87.87 | 88.00 | 19.4K |
| 10:30 | 88.01 | 88.05 | 87.85 | 88.05 | 16.7K |
| 10:35 | 87.98 | 88.05 | 87.83 | 87.89 | 21.9K |
| 10:40 | 87.85 | 87.86 | 87.65 | 87.70 | 21.0K |
| 10:45 | 87.68 | 87.87 | 87.68 | 87.84 | 8.7K |
| 10:50 | 87.78 | 88.07 | 87.78 | 88.07 | 13.1K |
| 10:55 | 88.10 | 88.47 | 88.10 | 88.47 | 14.5K |
| 11:00 | 88.47 | 88.57 | 88.30 | 88.57 | 13.3K |
| 11:05 | 88.50 | 88.55 | 88.35 | 88.45 | 15.5K |
| 11:10 | 88.43 | 88.54 | 88.35 | 88.54 | 10.6K |
| 11:15 | 88.54 | 88.54 | 88.45 | 88.52 | 9.9K |
| 11:20 | 88.52 | 88.67 | 88.52 | 88.66 | 19.2K |
| 11:25 | 88.67 | 88.78 | 88.65 | 88.78 | 11.6K |
| 13:00 | 88.80 | 88.90 | 88.60 | 88.60 | 34.6K |
| 13:05 | 88.60 | 88.62 | 88.41 | 88.50 | 18.7K |
| 13:10 | 88.59 | 88.84 | 88.47 | 88.56 | 12.1K |
| 13:15 | 88.48 | 88.60 | 88.48 | 88.59 | 13.3K |
| 13:20 | 88.58 | 88.60 | 88.49 | 88.50 | 20.7K |
| 13:25 | 88.50 | 88.78 | 88.50 | 88.78 | 14.6K |
| 13:30 | 88.75 | 88.87 | 88.57 | 88.87 | 32.7K |
| 13:35 | 88.82 | 90.28 | 88.82 | 90.02 | 153.3K |
| 13:40 | 89.98 | 90.25 | 89.84 | 89.97 | 99.4K |
| 13:45 | 90.00 | 90.50 | 90.00 | 90.35 | 71.4K |
| 13:50 | 90.38 | 91.32 | 90.25 | 91.21 | 156.6K |
| 13:55 | 91.29 | 91.79 | 91.03 | 91.14 | 137.4K |
| 14:00 | 91.10 | 91.50 | 90.98 | 91.05 | 59.7K |
| 14:05 | 91.00 | 91.00 | 90.71 | 90.83 | 37.8K |
| 14:10 | 90.80 | 90.83 | 90.63 | 90.83 | 22.6K |
| 14:15 | 90.83 | 90.92 | 90.80 | 90.86 | 26.3K |
| 14:20 | 90.90 | 90.92 | 90.66 | 90.78 | 35.1K |
| 14:25 | 90.78 | 90.80 | 90.52 | 90.55 | 26.8K |
| 14:30 | 90.55 | 90.56 | 90.41 | 90.55 | 19.7K |
| 14:35 | 90.58 | 90.62 | 90.55 | 90.62 | 19.5K |
| 14:40 | 90.62 | 90.63 | 90.53 | 90.59 | 22.5K |
| 14:45 | 90.58 | 90.70 | 90.55 | 90.70 | 30.1K |
| 14:50 | 90.70 | 90.77 | 90.65 | 90.73 | 34.9K |
| 14:55 | 90.72 | 90.78 | 90.65 | 90.77 | 29.7K |
| 15:40 | 90.70 | 90.70 | 90.70 | 90.70 | 31.6K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 102.13 | 102.50 | 98.00 | 98.41 | 4.2M |
| 2025-09-25 | 91.75 | 106.07 | 90.38 | 103.50 | 7.4M |
| 2025-09-24 | 88.51 | 91.87 | 87.61 | 90.70 | 1.7M |
| 2025-09-23 | 88.85 | 89.30 | 86.51 | 88.54 | 1.3M |
| 2025-09-22 | 88.00 | 90.93 | 88.00 | 89.11 | 1.5M |
| 2025-09-19 | 87.58 | 88.38 | 86.86 | 87.80 | 1.1M |
| 2025-09-18 | 89.43 | 90.43 | 86.66 | 87.27 | 2.1M |
| 2025-09-17 | 90.10 | 90.60 | 89.39 | 89.90 | 1.3M |
| 2025-09-16 | 89.91 | 90.66 | 89.25 | 90.60 | 1.2M |
| 2025-09-15 | 91.00 | 92.21 | 89.60 | 89.68 | 1.5M |
| 2025-09-12 | 93.06 | 93.09 | 90.70 | 90.94 | 1.8M |
| 2025-09-11 | 91.37 | 93.15 | 90.36 | 93.09 | 1.7M |
| 2025-09-10 | 91.53 | 92.50 | 90.23 | 91.53 | 1.4M |
| 2025-09-09 | 92.96 | 93.86 | 91.62 | 92.24 | 1.5M |
| 2025-09-08 | 94.30 | 94.61 | 93.01 | 93.32 | 2.1M |
| 2025-09-05 | 89.55 | 94.94 | 89.20 | 94.39 | 3.0M |
| 2025-09-04 | 89.97 | 92.79 | 87.40 | 88.67 | 1.8M |
| 2025-09-03 | 92.99 | 94.00 | 89.70 | 89.73 | 1.7M |
| 2025-09-02 | 96.68 | 96.68 | 91.40 | 93.21 | 2.9M |
| 2025-09-01 | 92.60 | 96.80 | 92.60 | 96.68 | 3.3M |
| 2025-08-29 | 90.09 | 95.95 | 89.20 | 93.15 | 3.2M |
| 2025-08-28 | 88.70 | 90.75 | 87.15 | 90.75 | 2.1M |
| 2025-08-27 | 90.96 | 92.23 | 88.68 | 88.70 | 2.5M |
| 2025-08-26 | 90.91 | 94.69 | 90.50 | 92.28 | 2.5M |
| 2025-08-25 | 92.03 | 92.54 | 89.50 | 90.50 | 2.7M |
| 2025-08-22 | 88.75 | 91.64 | 88.00 | 91.35 | 3.5M |
| 2025-08-21 | 87.43 | 88.75 | 86.66 | 87.52 | 1.8M |
| 2025-08-20 | 86.98 | 87.45 | 85.89 | 87.45 | 1.3M |
| 2025-08-19 | 86.88 | 87.31 | 85.60 | 87.10 | 1.4M |
| 2025-08-18 | 84.29 | 86.96 | 84.29 | 86.80 | 2.1M |
| 2025-08-15 | 82.78 | 84.63 | 82.78 | 84.25 | 1.2M |
| 2025-08-14 | 85.54 | 85.67 | 82.71 | 82.79 | 1.7M |
| 2025-08-13 | 85.52 | 86.16 | 85.00 | 85.36 | 1.2M |
| 2025-08-12 | 85.75 | 85.97 | 84.84 | 85.52 | 0.8M |
| 2025-08-11 | 83.90 | 86.37 | 83.90 | 85.78 | 1.5M |
| 2025-08-08 | 84.64 | 84.88 | 83.50 | 83.58 | 0.8M |
| 2025-08-07 | 85.62 | 85.80 | 84.32 | 84.56 | 1.0M |
| 2025-08-06 | 84.38 | 85.71 | 84.36 | 85.46 | 1.0M |
| 2025-08-05 | 84.49 | 85.28 | 83.96 | 84.90 | 1.0M |
| 2025-08-04 | 82.40 | 84.60 | 81.93 | 84.49 | 1.3M |
| 2025-08-01 | 82.10 | 84.48 | 81.92 | 83.08 | 1.0M |
| 2025-07-31 | 83.40 | 84.73 | 81.90 | 82.15 | 1.3M |
| 2025-07-30 | 84.82 | 84.82 | 82.40 | 83.42 | 1.4M |
| 2025-07-29 | 82.91 | 86.64 | 82.65 | 84.98 | 2.1M |
| 2025-07-28 | 82.49 | 83.38 | 82.40 | 83.31 | 0.9M |
| 2025-07-25 | 82.11 | 82.86 | 81.60 | 82.60 | 0.9M |
| 2025-07-24 | 81.10 | 82.44 | 81.10 | 82.06 | 0.8M |
| 2025-07-23 | 82.08 | 82.50 | 80.91 | 81.20 | 0.9M |
| 2025-07-22 | 83.18 | 83.23 | 81.80 | 82.43 | 1.1M |
| 2025-07-21 | 80.80 | 84.58 | 80.62 | 83.18 | 1.7M |
| 2025-07-18 | 81.32 | 82.29 | 80.59 | 80.80 | 0.9M |
| 2025-07-17 | 80.93 | 81.42 | 80.49 | 81.27 | 0.7M |
| 2025-07-16 | 80.59 | 81.29 | 80.36 | 80.90 | 0.7M |
| 2025-07-15 | 80.66 | 81.39 | 79.64 | 80.55 | 0.7M |
| 2025-07-14 | 80.50 | 81.20 | 80.45 | 81.04 | 0.5M |
| 2025-07-11 | 80.79 | 81.75 | 80.27 | 80.77 | 0.7M |
| 2025-07-10 | 81.66 | 82.00 | 80.73 | 81.03 | 0.7M |
| 2025-07-09 | 81.58 | 83.97 | 81.52 | 81.96 | 1.2M |
| 2025-07-08 | 80.00 | 82.19 | 79.90 | 81.63 | 0.9M |
| 2025-07-07 | 79.88 | 80.40 | 79.30 | 80.20 | 0.5M |
| 2025-07-04 | 81.20 | 81.30 | 79.77 | 79.90 | 0.9M |
| 2025-07-03 | 80.32 | 82.19 | 80.32 | 81.40 | 0.8M |
| 2025-07-02 | 81.31 | 81.88 | 80.31 | 80.70 | 0.8M |
| 2025-07-01 | 82.60 | 82.70 | 80.55 | 81.96 | 1.1M |
| 2025-06-30 | 82.25 | 83.45 | 82.00 | 82.60 | 0.9M |
| 2025-06-27 | 83.00 | 84.71 | 82.19 | 82.27 | 1.4M |
| 2025-06-26 | 81.88 | 86.16 | 81.88 | 82.99 | 2.6M |
| 2025-06-25 | 82.20 | 82.30 | 80.67 | 81.88 | 1.3M |
| 2025-06-24 | 77.81 | 82.45 | 77.81 | 82.03 | 2.2M |
| 2025-06-23 | 75.65 | 77.72 | 75.64 | 77.50 | 0.7M |
| 2025-06-20 | 76.00 | 79.40 | 76.00 | 76.41 | 0.9M |
| 2025-06-19 | 78.80 | 80.18 | 75.80 | 76.44 | 1.2M |
| 2025-06-18 | 77.71 | 79.33 | 77.07 | 79.23 | 0.9M |
| 2025-06-17 | 79.38 | 79.87 | 77.56 | 78.21 | 1.0M |
| 2025-06-16 | 79.50 | 80.72 | 79.15 | 79.54 | 0.9M |
| 2025-06-13 | 80.28 | 81.79 | 79.53 | 80.14 | 1.4M |
| 2025-06-12 | 77.55 | 81.84 | 77.55 | 81.06 | 1.9M |
| 2025-06-11 | 77.42 | 79.48 | 77.42 | 78.39 | 1.0M |
| 2025-06-10 | 79.80 | 79.97 | 76.50 | 77.42 | 1.1M |
| 2025-06-09 | 80.00 | 80.90 | 79.68 | 80.60 | 1.0M |
| 2025-06-06 | 79.70 | 80.64 | 79.50 | 80.00 | 0.7M |
| 2025-06-05 | 79.64 | 80.36 | 78.96 | 80.09 | 0.7M |
| 2025-06-04 | 79.17 | 80.52 | 78.58 | 79.71 | 0.8M |
| 2025-06-03 | 79.20 | 80.20 | 78.84 | 78.87 | 0.8M |
| 2025-05-30 | 79.99 | 80.57 | 78.64 | 78.88 | 1.2M |
| 2025-05-29 | 76.64 | 81.99 | 76.43 | 80.22 | 1.8M |
| 2025-05-28 | 76.73 | 78.84 | 76.34 | 76.44 | 0.7M |
| 2025-05-27 | 77.49 | 78.00 | 76.14 | 76.68 | 0.6M |
| 2025-05-26 | 77.23 | 77.68 | 76.57 | 77.48 | 0.6M |
| 2025-05-23 | 78.42 | 79.64 | 77.49 | 77.70 | 0.9M |
| 2025-05-22 | 79.68 | 80.27 | 78.13 | 78.43 | 1.5M |
| 2025-05-21 | 79.67 | 83.33 | 78.64 | 80.84 | 1.3M |
| 2025-05-20 | 79.57 | 80.31 | 79.07 | 79.68 | 0.4M |
| 2025-05-19 | 80.37 | 81.19 | 78.57 | 79.68 | 0.8M |
| 2025-05-16 | 79.91 | 81.66 | 79.79 | 81.10 | 0.8M |
| 2025-05-15 | 80.13 | 81.79 | 79.36 | 79.93 | 0.8M |
| 2025-05-14 | 80.29 | 81.00 | 79.92 | 80.15 | 0.7M |
| 2025-05-13 | 81.44 | 82.46 | 80.08 | 80.29 | 0.8M |
| 2025-05-12 | 80.36 | 81.08 | 80.02 | 81.04 | 0.7M |
| 2025-05-09 | 80.06 | 80.70 | 78.57 | 79.09 | 0.7M |
| 2025-05-08 | 79.95 | 81.00 | 79.29 | 80.51 | 0.8M |
| 2025-05-07 | 79.61 | 80.91 | 79.15 | 79.92 | 1.1M |
| 2025-05-06 | 78.44 | 79.36 | 77.59 | 79.10 | 0.8M |
| 2025-04-30 | 75.86 | 77.86 | 75.86 | 77.26 | 0.8M |
| 2025-04-29 | 74.79 | 76.67 | 74.31 | 75.99 | 0.6M |
| 2025-04-28 | 76.20 | 76.48 | 74.78 | 74.79 | 0.6M |
| 2025-04-25 | 75.81 | 77.03 | 75.71 | 76.20 | 0.6M |
| 2025-04-24 | 108.50 | 109.46 | 105.60 | 106.00 | 0.8M |
| 2025-04-23 | 106.57 | 110.79 | 106.57 | 109.65 | 0.9M |
| 2025-04-22 | 107.80 | 107.93 | 106.06 | 106.18 | 0.5M |
| 2025-04-21 | 106.00 | 108.49 | 105.05 | 107.55 | 0.6M |
| 2025-04-18 | 107.50 | 108.28 | 104.18 | 106.47 | 0.7M |
| 2025-04-17 | 106.78 | 109.53 | 106.07 | 108.30 | 0.7M |
| 2025-04-16 | 106.00 | 108.30 | 105.05 | 107.01 | 0.7M |
| 2025-04-15 | 105.30 | 108.58 | 105.00 | 106.30 | 0.7M |
| 2025-04-14 | 105.79 | 106.79 | 104.80 | 105.36 | 0.6M |
| 2025-04-11 | 101.80 | 105.35 | 101.52 | 103.85 | 0.7M |
| 2025-04-10 | 102.95 | 105.28 | 102.47 | 103.30 | 1.1M |
| 2025-04-09 | 96.66 | 100.68 | 90.21 | 99.99 | 1.1M |
| 2025-04-08 | 97.98 | 102.08 | 96.00 | 98.37 | 1.0M |
| 2025-04-07 | 113.00 | 113.90 | 96.56 | 96.86 | 1.5M |
| 2025-04-03 | 120.43 | 122.25 | 119.33 | 120.70 | 0.5M |
| 2025-04-02 | 122.20 | 123.34 | 121.71 | 121.90 | 0.4M |
| 2025-04-01 | 121.70 | 123.13 | 121.00 | 122.20 | 0.6M |
| 2025-03-31 | 120.20 | 121.70 | 118.40 | 121.63 | 0.6M |
| 2025-03-28 | 124.55 | 124.94 | 120.46 | 120.50 | 1.0M |
| 2025-03-27 | 127.88 | 127.88 | 124.50 | 124.50 | 0.7M |
| 2025-03-26 | 128.17 | 129.18 | 127.62 | 127.90 | 0.4M |
| 2025-03-25 | 127.59 | 129.00 | 126.86 | 128.60 | 0.6M |
| 2025-03-24 | 128.32 | 129.49 | 124.50 | 126.97 | 0.7M |
| 2025-03-21 | 133.02 | 134.37 | 128.30 | 128.32 | 1.2M |
| 2025-03-20 | 134.08 | 135.55 | 133.60 | 133.60 | 0.7M |
| 2025-03-19 | 137.77 | 137.77 | 134.71 | 134.80 | 1.0M |
| 2025-03-18 | 138.88 | 140.20 | 136.88 | 137.70 | 1.0M |
| 2025-03-17 | 135.85 | 140.08 | 135.42 | 138.49 | 1.2M |
| 2025-03-14 | 133.90 | 137.40 | 133.00 | 136.15 | 1.3M |
| 2025-03-13 | 134.00 | 135.85 | 132.88 | 133.88 | 1.1M |
| 2025-03-12 | 136.12 | 137.90 | 135.00 | 135.08 | 1.2M |
| 2025-03-11 | 135.06 | 135.92 | 133.33 | 135.82 | 1.2M |
| 2025-03-10 | 135.05 | 136.95 | 135.04 | 136.95 | 0.9M |
| 2025-03-07 | 139.00 | 139.49 | 134.81 | 135.70 | 2.0M |
| 2025-03-06 | 141.06 | 141.99 | 138.00 | 140.13 | 2.0M |
| 2025-03-05 | 137.50 | 144.84 | 136.50 | 140.20 | 2.7M |
| 2025-03-04 | 141.00 | 141.89 | 137.17 | 138.63 | 2.8M |
| 2025-03-03 | 131.00 | 151.38 | 130.40 | 146.94 | 4.8M |
| 2025-02-28 | 129.13 | 134.82 | 126.10 | 129.18 | 2.5M |
| 2025-02-27 | 126.92 | 131.36 | 126.80 | 128.98 | 2.0M |
| 2025-02-26 | 126.40 | 128.40 | 126.09 | 126.68 | 1.0M |
| 2025-02-25 | 125.73 | 128.59 | 125.33 | 126.34 | 1.0M |
| 2025-02-24 | 127.10 | 128.59 | 125.70 | 127.00 | 1.0M |
| 2025-02-21 | 126.79 | 128.35 | 126.68 | 127.77 | 1.4M |
| 2025-02-20 | 130.86 | 130.86 | 127.28 | 127.80 | 1.7M |
| 2025-02-19 | 130.51 | 132.61 | 128.90 | 131.55 | 2.1M |
| 2025-02-18 | 126.10 | 136.20 | 126.10 | 130.20 | 3.4M |
| 2025-02-17 | 128.26 | 128.80 | 125.01 | 127.15 | 1.5M |
| 2025-02-14 | 121.10 | 127.68 | 121.01 | 126.50 | 2.1M |
| 2025-02-13 | 124.96 | 125.25 | 121.53 | 121.72 | 1.2M |
| 2025-02-12 | 124.89 | 125.55 | 122.93 | 125.50 | 1.3M |
| 2025-02-11 | 125.31 | 126.30 | 124.32 | 124.98 | 1.0M |
| 2025-02-10 | 125.97 | 126.62 | 124.89 | 125.90 | 1.1M |
| 2025-02-07 | 123.70 | 127.60 | 123.64 | 125.87 | 1.7M |
| 2025-02-06 | 119.36 | 124.60 | 118.67 | 124.45 | 1.3M |
| 2025-02-05 | 119.98 | 120.66 | 117.66 | 119.80 | 0.8M |
| 2025-01-27 | 124.96 | 124.96 | 119.77 | 119.80 | 1.3M |
| 2025-01-24 | 122.59 | 126.49 | 122.59 | 124.90 | 1.5M |
| 2025-01-23 | 124.01 | 126.66 | 121.97 | 121.98 | 1.6M |
| 2025-01-22 | 123.18 | 124.60 | 122.07 | 122.82 | 0.8M |
| 2025-01-21 | 124.60 | 125.95 | 122.68 | 124.72 | 1.0M |
| 2025-01-20 | 122.80 | 125.55 | 122.00 | 124.70 | 1.1M |
| 2025-01-17 | 122.50 | 123.80 | 121.20 | 121.43 | 1.1M |
| 2025-01-16 | 122.79 | 126.91 | 122.42 | 123.65 | 1.5M |
| 2025-01-15 | 123.62 | 124.88 | 121.48 | 121.92 | 1.3M |
| 2025-01-14 | 115.60 | 125.00 | 114.88 | 124.48 | 2.1M |
| 2025-01-13 | 113.60 | 116.88 | 112.80 | 115.50 | 0.9M |
| 2025-01-10 | 120.01 | 120.49 | 115.11 | 115.23 | 1.4M |
| 2025-01-09 | 115.07 | 121.92 | 115.07 | 120.53 | 1.8M |
| 2025-01-08 | 115.00 | 118.49 | 113.70 | 116.65 | 1.4M |
| 2025-01-07 | 113.01 | 116.25 | 113.01 | 116.18 | 1.1M |
| 2025-01-06 | 116.50 | 116.50 | 112.88 | 113.50 | 1.4M |
| 2025-01-03 | 125.60 | 127.00 | 118.49 | 118.51 | 2.2M |
| 2025-01-02 | 131.00 | 138.38 | 126.91 | 128.30 | 2.9M |