103.00
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 95.00 | 96.00 | 94.00 | 95.00 | 1,806.6K |
| 09:05 | 95.00 | 95.00 | 94.00 | 94.00 | 889.2K |
| 09:10 | 94.00 | 95.00 | 94.00 | 95.00 | 1,534.6K |
| 09:15 | 95.00 | 95.00 | 94.00 | 94.00 | 214.5K |
| 09:20 | 94.00 | 95.00 | 94.00 | 94.00 | 1,547.6K |
| 09:25 | 94.00 | 95.00 | 94.00 | 94.00 | 1,829.1K |
| 09:30 | 94.00 | 94.00 | 93.00 | 94.00 | 876.2K |
| 09:35 | 94.00 | 94.00 | 93.00 | 94.00 | 960.4K |
| 09:40 | 94.00 | 94.00 | 93.00 | 94.00 | 291.0K |
| 09:45 | 93.00 | 94.00 | 93.00 | 94.00 | 237.0K |
| 09:50 | 93.00 | 94.00 | 93.00 | 93.00 | 114.7K |
| 09:55 | 93.00 | 94.00 | 93.00 | 94.00 | 230.1K |
| 10:00 | 93.00 | 94.00 | 93.00 | 93.00 | 157.1K |
| 10:05 | 93.00 | 94.00 | 93.00 | 94.00 | 1,066.5K |
| 10:10 | 94.00 | 94.00 | 93.00 | 93.00 | 368.7K |
| 10:15 | 93.00 | 94.00 | 93.00 | 93.00 | 116.1K |
| 10:20 | 94.00 | 94.00 | 93.00 | 93.00 | 187.0K |
| 10:25 | 93.00 | 94.00 | 93.00 | 93.00 | 78.1K |
| 10:30 | 93.00 | 94.00 | 93.00 | 93.00 | 3,726.0K |
| 10:35 | 94.00 | 94.00 | 93.00 | 94.00 | 837.6K |
| 10:40 | 94.00 | 94.00 | 93.00 | 94.00 | 126.9K |
| 10:45 | 94.00 | 94.00 | 93.00 | 94.00 | 334.8K |
| 10:50 | 94.00 | 94.00 | 93.00 | 94.00 | 197.5K |
| 10:55 | 94.00 | 94.00 | 93.00 | 94.00 | 599.4K |
| 11:00 | 93.00 | 94.00 | 93.00 | 94.00 | 330.7K |
| 11:05 | 94.00 | 95.00 | 93.00 | 95.00 | 218.1K |
| 11:10 | 94.00 | 95.00 | 93.00 | 95.00 | 133.6K |
| 11:15 | 94.00 | 94.00 | 93.00 | 94.00 | 252.0K |
| 11:20 | 94.00 | 95.00 | 94.00 | 95.00 | 122.3K |
| 11:25 | 94.00 | 95.00 | 94.00 | 95.00 | 49.8K |
| 11:30 | 94.00 | 95.00 | 94.00 | 94.00 | 121.5K |
| 11:35 | 95.00 | 95.00 | 94.00 | 95.00 | 28.5K |
| 11:40 | 94.00 | 95.00 | 93.00 | 93.00 | 449.6K |
| 11:45 | 95.00 | 95.00 | 94.00 | 95.00 | 94.7K |
| 11:50 | 95.00 | 95.00 | 94.00 | 94.00 | 52.3K |
| 11:55 | 93.00 | 94.00 | 93.00 | 94.00 | 479.6K |
| 13:30 | 94.00 | 95.00 | 94.00 | 94.00 | 335.1K |
| 13:35 | 94.00 | 95.00 | 93.00 | 94.00 | 234.0K |
| 13:40 | 93.00 | 94.00 | 93.00 | 93.00 | 68.9K |
| 13:45 | 93.00 | 95.00 | 93.00 | 94.00 | 121.8K |
| 13:50 | 94.00 | 95.00 | 94.00 | 94.00 | 49.8K |
| 13:55 | 94.00 | 95.00 | 93.00 | 95.00 | 1,663.7K |
| 14:00 | 95.00 | 95.00 | 94.00 | 94.00 | 706.7K |
| 14:05 | 94.00 | 95.00 | 93.00 | 93.00 | 428.2K |
| 14:10 | 93.00 | 94.00 | 93.00 | 94.00 | 31.1K |
| 14:15 | 93.00 | 94.00 | 93.00 | 94.00 | 74.1K |
| 14:20 | 93.00 | 94.00 | 93.00 | 94.00 | 88.2K |
| 14:25 | 94.00 | 94.00 | 93.00 | 94.00 | 435.8K |
| 14:30 | 93.00 | 94.00 | 93.00 | 94.00 | 173.9K |
| 14:35 | 94.00 | 94.00 | 93.00 | 94.00 | 201.2K |
| 14:40 | 93.00 | 94.00 | 93.00 | 94.00 | 305.6K |
| 14:45 | 94.00 | 94.00 | 93.00 | 94.00 | 11.6K |
| 14:50 | 94.00 | 94.00 | 93.00 | 93.00 | 284.9K |
| 14:55 | 93.00 | 94.00 | 93.00 | 94.00 | 201.0K |
| 15:00 | 93.00 | 94.00 | 93.00 | 94.00 | 201.4K |
| 15:05 | 94.00 | 94.00 | 93.00 | 94.00 | 229.5K |
| 15:10 | 94.00 | 94.00 | 93.00 | 94.00 | 168.9K |
| 15:15 | 94.00 | 94.00 | 93.00 | 94.00 | 92.9K |
| 15:20 | 94.00 | 94.00 | 93.00 | 93.00 | 187.4K |
| 15:25 | 94.00 | 94.00 | 93.00 | 94.00 | 1,441.1K |
| 15:30 | 94.00 | 94.00 | 93.00 | 94.00 | 298.0K |
| 15:35 | 93.00 | 94.00 | 93.00 | 94.00 | 117.0K |
| 15:40 | 93.00 | 94.00 | 93.00 | 94.00 | 582.2K |
| 15:45 | 93.00 | 94.00 | 93.00 | 94.00 | 712.1K |
| 16:00 | 94.00 | 94.00 | 94.00 | 94.00 | 1,654.5K |
| 16:05 | 94.00 | 94.00 | 94.00 | 94.00 | 11.9K |
| 16:10 | 94.00 | 94.00 | 94.00 | 94.00 | 103.2K |
| 16:35 | 94.00 | 94.00 | 94.00 | 94.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-03 | 96.00 | 110.00 | 95.00 | 103.00 | 576.4M |
| 2025-10-02 | 93.00 | 98.00 | 92.00 | 95.00 | 95.3M |
| 2025-10-01 | 93.00 | 94.00 | 91.00 | 93.00 | 32.5M |
| 2025-09-30 | 93.00 | 94.00 | 91.00 | 92.00 | 28.6M |
| 2025-09-29 | 91.00 | 95.00 | 90.00 | 93.00 | 46.1M |
| 2025-09-26 | 90.00 | 93.00 | 89.00 | 90.00 | 35.2M |
| 2025-09-25 | 92.00 | 92.00 | 89.00 | 89.00 | 42.2M |
| 2025-09-24 | 94.00 | 94.00 | 91.00 | 92.00 | 47.4M |
| 2025-09-23 | 95.00 | 96.00 | 93.00 | 94.00 | 31.9M |
| 2025-09-22 | 94.00 | 95.00 | 92.00 | 95.00 | 27.1M |
| 2025-09-19 | 93.00 | 95.00 | 92.00 | 93.00 | 31.6M |
| 2025-09-18 | 94.00 | 100.00 | 92.00 | 95.00 | 92.7M |
| 2025-09-17 | 96.00 | 97.00 | 92.00 | 93.00 | 35.1M |
| 2025-09-16 | 98.00 | 98.00 | 93.00 | 95.00 | 44.9M |
| 2025-09-15 | 93.00 | 102.00 | 92.00 | 96.00 | 201.6M |
| 2025-09-12 | 93.00 | 94.00 | 91.00 | 92.00 | 27.7M |
| 2025-09-11 | 95.00 | 95.00 | 92.00 | 93.00 | 34.7M |
| 2025-09-10 | 92.00 | 96.00 | 89.00 | 95.00 | 94.4M |
| 2025-09-09 | 91.00 | 94.00 | 88.00 | 89.00 | 89.5M |
| 2025-09-08 | 91.00 | 99.00 | 90.00 | 91.00 | 261.2M |
| 2025-09-04 | 104.00 | 116.00 | 101.00 | 102.00 | 368.1M |
| 2025-09-03 | 104.00 | 105.00 | 101.00 | 102.00 | 46.5M |
| 2025-09-02 | 100.00 | 106.00 | 100.00 | 103.00 | 69.8M |
| 2025-09-01 | 95.00 | 103.00 | 92.00 | 100.00 | 105.8M |
| 2025-08-29 | 108.00 | 109.00 | 99.00 | 104.00 | 166.6M |
| 2025-08-28 | 112.00 | 113.00 | 108.00 | 109.00 | 107.1M |
| 2025-08-27 | 105.00 | 117.00 | 104.00 | 111.00 | 580.7M |
| 2025-08-26 | 109.00 | 109.00 | 103.00 | 104.00 | 95.5M |
| 2025-08-25 | 110.00 | 112.00 | 107.00 | 107.00 | 115.6M |
| 2025-08-22 | 112.00 | 114.00 | 109.00 | 109.00 | 94.3M |
| 2025-08-21 | 112.00 | 115.00 | 108.00 | 112.00 | 231.4M |
| 2025-08-20 | 113.00 | 122.00 | 107.00 | 111.00 | 807.7M |
| 2025-08-19 | 106.00 | 119.00 | 106.00 | 113.00 | 639.4M |
| 2025-08-15 | 125.00 | 130.00 | 102.00 | 105.00 | 1,674.7M |
| 2025-08-14 | 84.00 | 112.00 | 84.00 | 112.00 | 2,494.6M |
| 2025-08-13 | 83.00 | 84.00 | 82.00 | 83.00 | 46.5M |
| 2025-08-12 | 83.00 | 84.00 | 81.00 | 82.00 | 56.9M |
| 2025-08-11 | 84.00 | 85.00 | 82.00 | 83.00 | 52.7M |
| 2025-08-08 | 85.00 | 86.00 | 83.00 | 84.00 | 49.3M |
| 2025-08-07 | 88.00 | 89.00 | 85.00 | 85.00 | 92.8M |
| 2025-08-06 | 86.00 | 91.00 | 84.00 | 87.00 | 124.6M |
| 2025-08-05 | 86.00 | 87.00 | 84.00 | 85.00 | 55.8M |
| 2025-08-04 | 88.00 | 90.00 | 86.00 | 86.00 | 64.7M |
| 2025-08-01 | 85.00 | 91.00 | 82.00 | 88.00 | 150.2M |
| 2025-07-31 | 89.00 | 90.00 | 85.00 | 85.00 | 75.1M |
| 2025-07-30 | 86.00 | 93.00 | 86.00 | 89.00 | 209.7M |
| 2025-07-29 | 86.00 | 87.00 | 82.00 | 86.00 | 95.1M |
| 2025-07-28 | 87.00 | 88.00 | 85.00 | 86.00 | 51.2M |
| 2025-07-25 | 89.00 | 90.00 | 85.00 | 87.00 | 54.2M |
| 2025-07-24 | 87.00 | 93.00 | 87.00 | 88.00 | 105.9M |
| 2025-07-23 | 89.00 | 89.00 | 85.00 | 87.00 | 110.4M |
| 2025-07-22 | 94.00 | 94.00 | 87.00 | 89.00 | 114.4M |
| 2025-07-21 | 93.00 | 97.00 | 86.00 | 92.00 | 296.8M |
| 2025-07-18 | 97.00 | 99.00 | 90.00 | 92.00 | 188.3M |
| 2025-07-17 | 101.00 | 107.00 | 94.00 | 95.00 | 407.8M |
| 2025-07-16 | 74.00 | 108.00 | 74.00 | 99.00 | 1,530.1M |
| 2025-07-15 | 86.00 | 86.00 | 86.00 | 86.00 | 270.0M |
| 2025-07-14 | 118.00 | 125.00 | 101.00 | 101.00 | 1,316.6M |
| 2025-07-11 | 119.00 | 141.00 | 101.00 | 118.00 | 1,764.6M |
| 2025-07-10 | 96.00 | 117.00 | 96.00 | 117.00 | 1,701.5M |
| 2025-07-09 | 56.00 | 87.00 | 56.00 | 87.00 | 1,833.5M |
| 2025-07-08 | 65.00 | 66.00 | 65.00 | 65.00 | 327.2M |
| 2025-07-07 | 76.00 | 86.00 | 76.00 | 76.00 | 670.6M |
| 2025-07-04 | 104.00 | 105.00 | 89.00 | 89.00 | 450.7M |
| 2025-07-03 | 105.00 | 108.00 | 98.00 | 104.00 | 135.7M |
| 2025-07-02 | 111.00 | 115.00 | 104.00 | 104.00 | 161.5M |
| 2025-07-01 | 109.00 | 122.00 | 108.00 | 111.00 | 221.9M |
| 2025-06-30 | 107.00 | 111.00 | 103.00 | 108.00 | 179.6M |
| 2025-06-26 | 101.00 | 113.00 | 94.00 | 107.00 | 94.1M |
| 2025-06-25 | 128.00 | 128.00 | 107.00 | 107.00 | 117.0M |
| 2025-06-24 | 125.00 | 129.00 | 115.00 | 125.00 | 34.1M |
| 2025-06-23 | 132.00 | 140.00 | 125.00 | 125.00 | 136.4M |
| 2025-06-20 | 147.00 | 147.00 | 147.00 | 147.00 | 95.0M |
| 2025-06-19 | 202.00 | 204.00 | 172.00 | 172.00 | 96.7M |
| 2025-06-18 | 200.00 | 204.00 | 193.00 | 202.00 | 134.1M |
| 2025-06-17 | 206.00 | 208.00 | 194.00 | 200.00 | 63.0M |
| 2025-06-16 | 193.00 | 208.00 | 190.00 | 206.00 | 201.7M |
| 2025-06-13 | 182.00 | 193.00 | 180.00 | 193.00 | 97.6M |
| 2025-06-12 | 182.00 | 185.00 | 177.00 | 182.00 | 145.5M |
| 2025-06-11 | 184.00 | 189.00 | 177.00 | 182.00 | 127.7M |
| 2025-06-10 | 167.00 | 190.00 | 154.00 | 181.00 | 196.2M |
| 2025-06-05 | 169.00 | 169.00 | 169.00 | 169.00 | 21.8M |
| 2025-06-04 | 234.00 | 234.00 | 198.00 | 198.00 | 57.3M |
| 2025-06-03 | 232.00 | 238.00 | 220.00 | 232.00 | 94.0M |
| 2025-06-02 | 262.00 | 264.00 | 226.00 | 232.00 | 61.7M |
| 2025-05-28 | 236.00 | 240.00 | 228.00 | 232.00 | 11.5M |
| 2025-05-27 | 220.00 | 254.00 | 220.00 | 236.00 | 35.7M |
| 2025-05-26 | 220.00 | 260.00 | 216.00 | 218.00 | 40.6M |
| 2025-05-23 | 220.00 | 224.00 | 212.00 | 218.00 | 30.8M |
| 2025-05-22 | 210.00 | 224.00 | 206.00 | 214.00 | 46.2M |
| 2025-05-21 | 208.00 | 212.00 | 204.00 | 208.00 | 3.7M |
| 2025-05-20 | 208.00 | 222.00 | 204.00 | 206.00 | 16.2M |
| 2025-05-19 | 192.00 | 216.00 | 192.00 | 206.00 | 47.8M |
| 2025-05-16 | 187.00 | 194.00 | 185.00 | 192.00 | 55.6M |
| 2025-05-15 | 189.00 | 191.00 | 185.00 | 187.00 | 3.4M |
| 2025-05-14 | 189.00 | 190.00 | 186.00 | 189.00 | 6.8M |
| 2025-05-09 | 185.00 | 200.00 | 180.00 | 188.00 | 50.8M |
| 2025-05-08 | 188.00 | 190.00 | 179.00 | 185.00 | 56.6M |
| 2025-05-07 | 185.00 | 191.00 | 184.00 | 185.00 | 11.4M |
| 2025-05-06 | 185.00 | 188.00 | 182.00 | 185.00 | 8.2M |
| 2025-05-05 | 185.00 | 188.00 | 178.00 | 182.00 | 105.6M |
| 2025-05-02 | 179.00 | 194.00 | 175.00 | 181.00 | 37.8M |
| 2025-04-30 | 168.00 | 184.00 | 168.00 | 178.00 | 31.2M |
| 2025-04-29 | 185.00 | 204.00 | 167.00 | 168.00 | 77.5M |
| 2025-04-28 | 128.00 | 170.00 | 126.00 | 168.00 | 253.6M |
| 2025-04-25 | 127.00 | 134.00 | 125.00 | 126.00 | 23.5M |
| 2025-04-24 | 133.00 | 135.00 | 124.00 | 126.00 | 12.3M |
| 2025-04-23 | 144.00 | 144.00 | 126.00 | 132.00 | 49.7M |
| 2025-04-22 | 149.00 | 184.00 | 138.00 | 139.00 | 200.1M |
| 2025-04-21 | 142.00 | 162.00 | 140.00 | 144.00 | 73.6M |
| 2025-04-17 | 142.00 | 144.00 | 140.00 | 141.00 | 7.1M |
| 2025-04-16 | 137.00 | 143.00 | 134.00 | 142.00 | 51.9M |
| 2025-04-15 | 148.00 | 149.00 | 136.00 | 137.00 | 94.5M |
| 2025-04-14 | 130.00 | 147.00 | 130.00 | 147.00 | 96.2M |
| 2025-04-11 | 122.00 | 140.00 | 120.00 | 128.00 | 50.2M |
| 2025-04-10 | 121.00 | 124.00 | 119.00 | 121.00 | 30.8M |
| 2025-04-09 | 121.00 | 126.00 | 113.00 | 120.00 | 67.6M |
| 2025-04-08 | 108.00 | 124.00 | 103.00 | 120.00 | 80.8M |
| 2025-03-27 | 116.00 | 119.00 | 110.00 | 119.00 | 5.1M |
| 2025-03-26 | 117.00 | 119.00 | 116.00 | 118.00 | 31.1M |
| 2025-03-25 | 118.00 | 120.00 | 115.00 | 117.00 | 65.3M |
| 2025-03-24 | 117.00 | 124.00 | 107.00 | 118.00 | 79.0M |
| 2025-03-21 | 116.00 | 117.00 | 106.00 | 117.00 | 7.4M |
| 2025-03-20 | 124.00 | 124.00 | 114.00 | 116.00 | 34.0M |
| 2025-03-19 | 121.00 | 124.00 | 114.00 | 123.00 | 75.1M |
| 2025-03-18 | 123.00 | 126.00 | 104.00 | 121.00 | 90.7M |
| 2025-03-17 | 96.00 | 129.00 | 96.00 | 122.00 | 70.9M |
| 2025-03-14 | 103.00 | 106.00 | 95.00 | 96.00 | 37.4M |
| 2025-03-13 | 109.00 | 112.00 | 102.00 | 102.00 | 83.2M |
| 2025-03-12 | 93.00 | 113.00 | 93.00 | 108.00 | 151.8M |
| 2025-03-11 | 90.00 | 96.00 | 86.00 | 92.00 | 10.8M |
| 2025-03-10 | 86.00 | 103.00 | 86.00 | 91.00 | 61.9M |
| 2025-03-07 | 87.00 | 88.00 | 84.00 | 85.00 | 83.3M |
| 2025-03-06 | 83.00 | 90.00 | 83.00 | 87.00 | 92.6M |
| 2025-03-05 | 82.00 | 85.00 | 81.00 | 83.00 | 3.6M |
| 2025-03-04 | 86.00 | 87.00 | 79.00 | 82.00 | 40.1M |
| 2025-03-03 | 87.00 | 89.00 | 85.00 | 86.00 | 82.1M |
| 2025-02-28 | 86.00 | 90.00 | 85.00 | 87.00 | 61.0M |
| 2025-02-27 | 91.00 | 92.00 | 85.00 | 85.00 | 6.6M |
| 2025-02-26 | 95.00 | 95.00 | 87.00 | 90.00 | 41.6M |
| 2025-02-25 | 106.00 | 108.00 | 94.00 | 94.00 | 87.9M |
| 2025-02-24 | 96.00 | 111.00 | 95.00 | 106.00 | 126.1M |
| 2025-02-21 | 99.00 | 99.00 | 95.00 | 95.00 | 3.3M |
| 2025-02-20 | 100.00 | 104.00 | 97.00 | 98.00 | 36.7M |
| 2025-02-19 | 102.00 | 104.00 | 99.00 | 99.00 | 76.0M |
| 2025-02-18 | 96.00 | 107.00 | 96.00 | 102.00 | 99.6M |
| 2025-02-17 | 94.00 | 102.00 | 90.00 | 96.00 | 9.8M |
| 2025-02-14 | 94.00 | 95.00 | 91.00 | 94.00 | 31.8M |
| 2025-02-13 | 94.00 | 97.00 | 92.00 | 94.00 | 78.8M |
| 2025-02-12 | 92.00 | 110.00 | 92.00 | 94.00 | 94.5M |
| 2025-02-11 | 101.00 | 101.00 | 91.00 | 92.00 | 19.9M |
| 2025-02-10 | 114.00 | 114.00 | 97.00 | 101.00 | 30.1M |
| 2025-02-07 | 120.00 | 124.00 | 110.00 | 114.00 | 61.7M |
| 2025-02-06 | 117.00 | 130.00 | 115.00 | 119.00 | 70.0M |
| 2025-02-05 | 118.00 | 119.00 | 115.00 | 117.00 | 0.7M |
| 2025-02-04 | 117.00 | 119.00 | 116.00 | 117.00 | 23.6M |
| 2025-02-03 | 119.00 | 121.00 | 117.00 | 118.00 | 59.2M |
| 2025-01-31 | 119.00 | 124.00 | 115.00 | 119.00 | 60.5M |
| 2025-01-30 | 121.00 | 123.00 | 118.00 | 119.00 | 2.5M |
| 2025-01-24 | 121.00 | 121.00 | 117.00 | 121.00 | 27.2M |
| 2025-01-23 | 126.00 | 126.00 | 121.00 | 121.00 | 57.7M |
| 2025-01-22 | 127.00 | 140.00 | 119.00 | 126.00 | 74.4M |
| 2025-01-21 | 125.00 | 130.00 | 124.00 | 127.00 | 2.5M |
| 2025-01-20 | 125.00 | 129.00 | 123.00 | 125.00 | 24.6M |
| 2025-01-17 | 130.00 | 130.00 | 120.00 | 125.00 | 52.4M |
| 2025-01-16 | 130.00 | 136.00 | 118.00 | 130.00 | 50.0M |
| 2025-01-15 | 131.00 | 132.00 | 127.00 | 130.00 | 2.0M |
| 2025-01-14 | 134.00 | 135.00 | 125.00 | 130.00 | 25.6M |
| 2025-01-13 | 135.00 | 138.00 | 133.00 | 134.00 | 53.4M |
| 2025-01-10 | 135.00 | 135.00 | 132.00 | 135.00 | 52.7M |
| 2025-01-09 | 134.00 | 135.00 | 130.00 | 135.00 | 1.8M |
| 2025-01-08 | 135.00 | 136.00 | 127.00 | 135.00 | 25.0M |
| 2025-01-07 | 136.00 | 136.00 | 132.00 | 136.00 | 56.9M |
| 2025-01-06 | 137.00 | 145.00 | 132.00 | 136.00 | 65.1M |
| 2025-01-03 | 140.00 | 141.00 | 136.00 | 137.00 | 12.7M |
| 2025-01-02 | 141.00 | 141.00 | 136.00 | 140.00 | 22.4M |