136.18
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 | 134.29 | 135.10 | 133.61 | 133.78 | 55.0K |
| 09:35 | 133.81 | 134.44 | 133.81 | 133.88 | 21.3K |
| 09:40 | 133.88 | 134.02 | 133.85 | 134.02 | 23.4K |
| 09:45 | 134.02 | 134.60 | 134.02 | 134.48 | 39.2K |
| 09:50 | 134.20 | 134.60 | 134.10 | 134.49 | 36.8K |
| 09:55 | 134.92 | 135.49 | 134.85 | 134.99 | 100.2K |
| 10:00 | 135.01 | 135.34 | 135.00 | 135.04 | 28.2K |
| 10:05 | 135.06 | 135.16 | 135.00 | 135.05 | 19.7K |
| 10:10 | 135.04 | 135.06 | 134.78 | 134.78 | 17.6K |
| 10:15 | 134.78 | 134.99 | 134.78 | 134.98 | 19.6K |
| 10:20 | 134.81 | 134.85 | 134.80 | 134.82 | 8.7K |
| 10:25 | 134.96 | 134.98 | 134.85 | 134.86 | 6.2K |
| 10:30 | 134.96 | 134.96 | 134.81 | 134.86 | 5.0K |
| 10:35 | 134.92 | 135.04 | 134.92 | 134.97 | 11.3K |
| 10:40 | 134.90 | 134.90 | 134.71 | 134.72 | 9.2K |
| 10:45 | 134.73 | 134.91 | 134.72 | 134.84 | 6.8K |
| 10:50 | 134.90 | 134.91 | 134.78 | 134.78 | 3.0K |
| 10:55 | 134.80 | 134.93 | 134.80 | 134.82 | 5.1K |
| 11:00 | 134.85 | 135.00 | 134.83 | 134.93 | 9.4K |
| 11:05 | 134.82 | 134.84 | 134.81 | 134.83 | 5.2K |
| 11:10 | 134.82 | 134.82 | 134.50 | 134.50 | 16.8K |
| 11:15 | 134.51 | 134.78 | 134.48 | 134.78 | 5.2K |
| 11:20 | 134.77 | 134.77 | 134.50 | 134.52 | 1.7K |
| 11:25 | 134.54 | 134.75 | 134.54 | 134.71 | 6.4K |
| 13:00 | 134.74 | 134.77 | 134.42 | 134.52 | 10.6K |
| 13:05 | 134.58 | 134.74 | 134.46 | 134.50 | 3.8K |
| 13:10 | 134.41 | 134.46 | 134.08 | 134.08 | 22.7K |
| 13:15 | 134.06 | 134.18 | 134.00 | 134.16 | 14.7K |
| 13:20 | 134.19 | 134.37 | 134.16 | 134.32 | 5.0K |
| 13:25 | 134.30 | 134.30 | 134.02 | 134.02 | 14.0K |
| 13:30 | 134.02 | 134.03 | 133.88 | 133.88 | 25.2K |
| 13:35 | 133.88 | 133.96 | 133.82 | 133.94 | 5.9K |
| 13:40 | 133.94 | 134.10 | 133.94 | 134.10 | 7.7K |
| 13:45 | 134.11 | 134.44 | 134.11 | 134.12 | 7.6K |
| 13:50 | 134.13 | 134.13 | 134.06 | 134.06 | 4.3K |
| 13:55 | 134.03 | 134.05 | 133.88 | 133.90 | 14.2K |
| 14:00 | 133.90 | 134.05 | 133.90 | 134.05 | 3.7K |
| 14:05 | 134.05 | 134.13 | 134.05 | 134.13 | 4.5K |
| 14:10 | 134.13 | 134.14 | 134.10 | 134.11 | 10.3K |
| 14:15 | 134.10 | 134.11 | 134.00 | 134.00 | 10.5K |
| 14:20 | 134.01 | 134.03 | 134.00 | 134.00 | 7.0K |
| 14:25 | 134.01 | 134.14 | 134.01 | 134.14 | 5.1K |
| 14:30 | 134.14 | 134.24 | 134.08 | 134.22 | 8.6K |
| 14:35 | 134.22 | 134.40 | 134.11 | 134.23 | 8.1K |
| 14:40 | 134.11 | 134.26 | 134.10 | 134.10 | 9.9K |
| 14:45 | 134.10 | 134.22 | 134.10 | 134.20 | 8.0K |
| 14:50 | 134.20 | 134.23 | 134.17 | 134.21 | 11.9K |
| 14:55 | 134.20 | 134.26 | 134.20 | 134.25 | 6.7K |
| 15:40 | 134.28 | 134.28 | 134.28 | 134.28 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 134.51 | 138.00 | 134.10 | 136.18 | 0.9M |
| 2025-09-25 | 134.10 | 135.49 | 133.61 | 134.28 | 0.7M |
| 2025-09-24 | 132.95 | 134.68 | 131.66 | 134.07 | 0.6M |
| 2025-09-23 | 134.19 | 134.30 | 129.50 | 131.60 | 0.9M |
| 2025-09-22 | 135.85 | 135.85 | 133.58 | 134.18 | 0.6M |
| 2025-09-19 | 134.80 | 138.44 | 134.80 | 135.87 | 1.2M |
| 2025-09-18 | 135.16 | 135.60 | 133.08 | 133.53 | 1.0M |
| 2025-09-17 | 135.25 | 135.89 | 134.50 | 135.15 | 0.6M |
| 2025-09-16 | 134.64 | 135.78 | 133.08 | 135.71 | 1.0M |
| 2025-09-15 | 135.07 | 135.74 | 133.51 | 134.57 | 0.6M |
| 2025-09-12 | 135.81 | 136.50 | 134.48 | 135.09 | 0.9M |
| 2025-09-11 | 133.20 | 136.89 | 133.20 | 136.35 | 1.0M |
| 2025-09-10 | 134.18 | 135.50 | 133.00 | 134.79 | 0.5M |
| 2025-09-09 | 137.00 | 137.27 | 134.00 | 134.20 | 0.7M |
| 2025-09-08 | 137.23 | 138.17 | 135.72 | 137.99 | 0.7M |
| 2025-09-05 | 136.01 | 137.69 | 133.33 | 137.23 | 0.9M |
| 2025-09-04 | 140.80 | 140.80 | 136.01 | 136.38 | 1.2M |
| 2025-09-03 | 151.99 | 152.20 | 140.10 | 141.65 | 1.4M |
| 2025-09-02 | 156.00 | 156.00 | 149.50 | 150.80 | 1.1M |
| 2025-09-01 | 153.60 | 155.49 | 151.51 | 155.33 | 1.3M |
| 2025-08-29 | 150.33 | 153.80 | 149.35 | 152.85 | 1.3M |
| 2025-08-28 | 157.01 | 157.46 | 147.50 | 150.30 | 2.1M |
| 2025-08-27 | 158.13 | 161.16 | 156.09 | 156.12 | 2.3M |
| 2025-08-26 | 168.00 | 168.96 | 164.00 | 165.26 | 1.8M |
| 2025-08-25 | 161.81 | 168.50 | 160.30 | 164.48 | 2.2M |
| 2025-08-22 | 160.50 | 161.88 | 159.68 | 160.93 | 1.2M |
| 2025-08-21 | 161.30 | 161.48 | 159.52 | 160.10 | 0.9M |
| 2025-08-20 | 162.99 | 163.03 | 158.88 | 161.30 | 1.3M |
| 2025-08-19 | 168.00 | 168.30 | 162.00 | 162.90 | 2.2M |
| 2025-08-18 | 160.90 | 170.88 | 160.88 | 168.90 | 2.7M |
| 2025-08-15 | 158.80 | 161.49 | 156.40 | 160.76 | 1.4M |
| 2025-08-14 | 162.31 | 164.03 | 157.11 | 159.02 | 1.6M |
| 2025-08-13 | 158.78 | 161.00 | 158.33 | 159.88 | 1.2M |
| 2025-08-12 | 163.47 | 166.30 | 156.33 | 158.70 | 2.0M |
| 2025-08-11 | 162.27 | 166.00 | 162.27 | 163.38 | 1.4M |
| 2025-08-08 | 167.28 | 168.90 | 162.88 | 163.49 | 1.8M |
| 2025-08-07 | 174.20 | 174.45 | 167.50 | 167.68 | 2.5M |
| 2025-08-06 | 176.00 | 179.98 | 173.00 | 173.64 | 2.3M |
| 2025-08-05 | 175.00 | 184.31 | 173.50 | 176.40 | 3.2M |
| 2025-08-04 | 166.00 | 175.08 | 165.38 | 173.50 | 3.1M |
| 2025-08-01 | 161.02 | 177.00 | 155.58 | 168.00 | 3.8M |
| 2025-07-31 | 158.00 | 168.86 | 157.10 | 161.37 | 2.9M |
| 2025-07-30 | 168.89 | 170.93 | 157.50 | 158.77 | 2.4M |
| 2025-07-29 | 168.32 | 169.30 | 165.23 | 169.00 | 1.5M |
| 2025-07-28 | 162.89 | 172.98 | 162.89 | 169.44 | 2.4M |
| 2025-07-25 | 164.08 | 167.90 | 161.55 | 162.01 | 1.4M |
| 2025-07-24 | 153.00 | 165.50 | 153.00 | 164.76 | 2.4M |
| 2025-07-23 | 157.33 | 158.00 | 152.00 | 154.51 | 2.5M |
| 2025-07-22 | 145.72 | 169.00 | 145.17 | 159.04 | 4.2M |
| 2025-07-21 | 144.00 | 148.22 | 144.00 | 145.93 | 0.9M |
| 2025-07-18 | 142.01 | 148.88 | 141.67 | 144.79 | 1.5M |
| 2025-07-17 | 141.00 | 143.50 | 140.85 | 142.38 | 0.7M |
| 2025-07-16 | 139.10 | 143.90 | 138.60 | 141.90 | 0.7M |
| 2025-07-15 | 140.59 | 141.05 | 138.31 | 139.10 | 0.5M |
| 2025-07-14 | 140.38 | 141.79 | 140.01 | 140.73 | 0.4M |
| 2025-07-11 | 139.96 | 140.93 | 138.65 | 140.30 | 0.5M |
| 2025-07-10 | 139.98 | 140.84 | 138.29 | 139.50 | 0.5M |
| 2025-07-09 | 140.81 | 142.50 | 140.00 | 140.01 | 0.6M |
| 2025-07-08 | 140.00 | 141.65 | 140.00 | 140.81 | 0.6M |
| 2025-07-07 | 139.89 | 140.88 | 139.00 | 140.63 | 0.3M |
| 2025-07-04 | 142.24 | 142.40 | 140.00 | 140.39 | 0.6M |
| 2025-07-03 | 141.64 | 144.80 | 141.64 | 142.40 | 0.6M |
| 2025-07-02 | 144.99 | 145.75 | 141.55 | 142.30 | 0.8M |
| 2025-07-01 | 148.16 | 148.16 | 144.68 | 146.00 | 1.0M |
| 2025-06-30 | 144.68 | 149.51 | 144.42 | 148.13 | 1.7M |
| 2025-06-27 | 141.53 | 146.80 | 141.53 | 144.68 | 1.2M |
| 2025-06-26 | 142.70 | 149.50 | 141.51 | 143.83 | 1.9M |
| 2025-06-25 | 139.80 | 143.65 | 139.21 | 142.72 | 1.3M |
| 2025-06-24 | 138.28 | 140.65 | 137.26 | 139.94 | 0.9M |
| 2025-06-23 | 137.77 | 140.58 | 137.00 | 140.12 | 0.8M |
| 2025-06-20 | 138.20 | 139.75 | 137.02 | 138.48 | 0.5M |
| 2025-06-19 | 142.11 | 142.80 | 138.33 | 139.10 | 0.9M |
| 2025-06-18 | 140.29 | 143.88 | 139.20 | 142.99 | 1.3M |
| 2025-06-17 | 139.11 | 140.96 | 137.23 | 139.34 | 0.8M |
| 2025-06-16 | 140.00 | 141.90 | 138.69 | 139.90 | 0.9M |
| 2025-06-13 | 139.60 | 143.85 | 139.50 | 140.72 | 2.4M |
| 2025-06-12 | 136.28 | 139.70 | 135.17 | 139.13 | 1.1M |
| 2025-06-11 | 136.14 | 137.29 | 136.02 | 136.29 | 0.5M |
| 2025-06-10 | 136.41 | 137.50 | 133.70 | 137.30 | 1.1M |
| 2025-06-09 | 138.14 | 139.35 | 137.08 | 137.31 | 1.0M |
| 2025-06-06 | 137.88 | 138.90 | 136.80 | 138.34 | 0.9M |
| 2025-06-05 | 135.77 | 140.60 | 135.01 | 138.11 | 1.9M |
| 2025-06-04 | 140.00 | 141.89 | 135.66 | 135.90 | 2.6M |
| 2025-06-03 | 141.18 | 153.00 | 141.18 | 144.11 | 4.4M |
| 2025-05-30 | 131.00 | 133.47 | 130.55 | 131.70 | 0.4M |
| 2025-05-29 | 130.80 | 131.17 | 129.83 | 130.91 | 0.3M |
| 2025-05-28 | 130.10 | 130.63 | 129.48 | 129.74 | 0.3M |
| 2025-05-27 | 132.86 | 132.86 | 129.05 | 129.91 | 0.6M |
| 2025-05-26 | 132.60 | 133.49 | 132.00 | 132.84 | 0.3M |
| 2025-05-23 | 133.81 | 134.89 | 132.12 | 132.64 | 0.6M |
| 2025-05-22 | 133.15 | 138.99 | 132.30 | 134.29 | 1.0M |
| 2025-05-21 | 133.84 | 134.20 | 132.68 | 132.90 | 0.4M |
| 2025-05-20 | 133.60 | 134.00 | 132.50 | 133.83 | 0.5M |
| 2025-05-19 | 136.99 | 136.99 | 133.22 | 133.62 | 0.7M |
| 2025-05-16 | 135.38 | 137.00 | 135.25 | 135.64 | 0.5M |
| 2025-05-15 | 138.80 | 140.26 | 135.58 | 135.61 | 1.0M |
| 2025-05-14 | 140.00 | 141.79 | 138.80 | 139.38 | 1.0M |
| 2025-05-13 | 146.99 | 146.99 | 140.19 | 140.70 | 2.1M |
| 2025-05-12 | 137.80 | 151.44 | 137.71 | 149.01 | 3.4M |
| 2025-05-09 | 150.00 | 152.36 | 138.50 | 142.88 | 2.9M |
| 2025-05-08 | 138.00 | 142.54 | 138.00 | 142.51 | 1.5M |
| 2025-05-07 | 134.66 | 143.68 | 133.37 | 141.84 | 2.4M |
| 2025-05-06 | 130.50 | 134.35 | 130.50 | 133.35 | 0.8M |
| 2025-04-30 | 130.03 | 132.96 | 129.65 | 130.05 | 0.6M |
| 2025-04-29 | 130.03 | 131.60 | 129.63 | 129.88 | 0.4M |
| 2025-04-28 | 132.98 | 135.00 | 130.22 | 130.75 | 0.6M |
| 2025-04-25 | 129.80 | 139.50 | 123.10 | 134.87 | 2.1M |
| 2025-04-24 | 136.00 | 137.02 | 131.36 | 133.08 | 0.9M |
| 2025-04-23 | 136.75 | 138.45 | 135.10 | 136.21 | 0.8M |
| 2025-04-22 | 134.05 | 136.66 | 133.47 | 135.05 | 0.5M |
| 2025-04-21 | 132.01 | 135.00 | 132.01 | 134.90 | 0.5M |
| 2025-04-18 | 134.80 | 135.60 | 132.19 | 132.93 | 0.5M |
| 2025-04-17 | 137.49 | 139.90 | 134.77 | 135.02 | 0.9M |
| 2025-04-16 | 135.69 | 139.45 | 134.65 | 137.99 | 1.1M |
| 2025-04-15 | 135.00 | 136.00 | 132.50 | 135.86 | 0.6M |
| 2025-04-14 | 135.01 | 136.73 | 133.90 | 135.20 | 0.8M |
| 2025-04-11 | 132.99 | 135.39 | 131.09 | 133.98 | 1.0M |
| 2025-04-10 | 130.77 | 136.69 | 129.00 | 133.10 | 1.7M |
| 2025-04-09 | 118.00 | 136.90 | 117.00 | 132.74 | 2.0M |
| 2025-04-08 | 116.30 | 122.71 | 116.30 | 119.60 | 1.1M |
| 2025-04-07 | 130.03 | 136.44 | 110.01 | 115.96 | 1.7M |
| 2025-04-03 | 134.13 | 139.32 | 133.50 | 137.51 | 1.0M |
| 2025-04-02 | 134.30 | 135.99 | 133.13 | 135.04 | 0.6M |
| 2025-04-01 | 132.13 | 136.60 | 132.10 | 135.59 | 0.9M |
| 2025-03-31 | 133.48 | 134.50 | 130.00 | 131.60 | 0.8M |
| 2025-03-28 | 137.36 | 137.76 | 133.90 | 134.32 | 0.6M |
| 2025-03-27 | 138.00 | 138.10 | 134.35 | 137.37 | 0.5M |
| 2025-03-26 | 140.00 | 140.74 | 137.00 | 137.35 | 0.7M |
| 2025-03-25 | 139.00 | 140.79 | 138.00 | 139.98 | 0.7M |
| 2025-03-24 | 146.08 | 148.13 | 137.20 | 139.86 | 1.7M |
| 2025-03-21 | 145.56 | 153.56 | 145.56 | 148.35 | 1.7M |
| 2025-03-20 | 146.52 | 149.33 | 145.01 | 146.44 | 0.8M |
| 2025-03-19 | 146.75 | 150.50 | 146.40 | 147.40 | 1.0M |
| 2025-03-18 | 147.88 | 148.59 | 146.13 | 147.26 | 0.8M |
| 2025-03-17 | 148.99 | 149.68 | 147.19 | 147.90 | 0.9M |
| 2025-03-14 | 149.00 | 150.49 | 146.15 | 148.34 | 1.4M |
| 2025-03-13 | 148.02 | 150.28 | 145.11 | 150.10 | 1.9M |
| 2025-03-12 | 152.00 | 153.64 | 149.30 | 149.30 | 2.2M |
| 2025-03-11 | 141.01 | 157.99 | 140.67 | 153.25 | 3.3M |
| 2025-03-10 | 142.00 | 145.00 | 141.01 | 143.02 | 1.2M |
| 2025-03-07 | 141.29 | 145.50 | 140.40 | 142.12 | 1.5M |
| 2025-03-06 | 142.88 | 143.20 | 141.26 | 142.07 | 1.1M |
| 2025-03-05 | 139.60 | 143.29 | 139.35 | 142.57 | 1.3M |
| 2025-03-04 | 135.00 | 143.80 | 134.38 | 142.40 | 1.7M |
| 2025-03-03 | 134.19 | 137.98 | 133.01 | 135.60 | 0.7M |
| 2025-02-28 | 139.97 | 140.92 | 133.88 | 134.00 | 1.1M |
| 2025-02-27 | 142.80 | 143.50 | 138.80 | 141.39 | 1.3M |
| 2025-02-26 | 138.13 | 145.87 | 138.13 | 143.33 | 2.1M |
| 2025-02-25 | 137.57 | 142.00 | 137.49 | 138.42 | 0.9M |
| 2025-02-24 | 141.00 | 141.20 | 137.50 | 139.21 | 1.2M |
| 2025-02-21 | 139.85 | 141.66 | 138.00 | 141.12 | 1.3M |
| 2025-02-20 | 140.50 | 142.65 | 139.00 | 140.97 | 1.2M |
| 2025-02-19 | 136.62 | 140.56 | 136.62 | 140.26 | 1.1M |
| 2025-02-18 | 141.00 | 141.78 | 136.30 | 136.61 | 1.0M |
| 2025-02-17 | 141.10 | 143.51 | 140.17 | 140.98 | 1.1M |
| 2025-02-14 | 140.01 | 143.38 | 139.88 | 141.89 | 1.0M |
| 2025-02-13 | 147.00 | 147.20 | 140.99 | 141.56 | 1.9M |
| 2025-02-12 | 149.07 | 149.07 | 145.44 | 148.20 | 1.6M |
| 2025-02-11 | 143.49 | 150.00 | 142.50 | 149.83 | 3.0M |
| 2025-02-10 | 142.00 | 143.66 | 141.01 | 142.83 | 1.6M |
| 2025-02-07 | 141.00 | 142.50 | 139.32 | 141.18 | 1.8M |
| 2025-02-06 | 138.00 | 141.90 | 136.80 | 141.30 | 1.6M |
| 2025-02-05 | 131.80 | 139.32 | 131.80 | 138.77 | 2.1M |
| 2025-01-27 | 135.00 | 136.18 | 130.01 | 130.35 | 0.8M |
| 2025-01-24 | 133.99 | 135.49 | 132.30 | 134.56 | 0.9M |
| 2025-01-23 | 135.80 | 137.78 | 134.50 | 134.52 | 1.1M |
| 2025-01-22 | 136.70 | 136.70 | 133.60 | 134.51 | 0.8M |
| 2025-01-21 | 138.02 | 138.50 | 134.91 | 136.70 | 1.0M |
| 2025-01-20 | 135.00 | 141.79 | 134.77 | 137.84 | 1.6M |
| 2025-01-17 | 135.50 | 136.18 | 133.00 | 134.38 | 1.0M |
| 2025-01-16 | 135.00 | 137.77 | 135.00 | 135.40 | 1.1M |
| 2025-01-15 | 136.40 | 138.41 | 135.01 | 135.28 | 1.3M |
| 2025-01-14 | 133.00 | 137.50 | 132.00 | 136.99 | 1.6M |
| 2025-01-13 | 128.05 | 132.50 | 128.00 | 131.59 | 0.9M |
| 2025-01-10 | 134.01 | 138.51 | 131.68 | 131.72 | 1.7M |
| 2025-01-09 | 134.25 | 137.99 | 133.59 | 135.87 | 1.4M |
| 2025-01-08 | 135.00 | 136.46 | 131.40 | 135.00 | 1.5M |
| 2025-01-07 | 131.97 | 137.13 | 131.21 | 136.77 | 1.7M |
| 2025-01-06 | 130.30 | 135.00 | 129.31 | 132.54 | 1.4M |
| 2025-01-03 | 142.42 | 142.50 | 131.88 | 132.06 | 1.7M |
| 2025-01-02 | 146.00 | 147.58 | 140.38 | 141.62 | 1.3M |