| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
100.00 |
100.00 |
100.00 |
100.00 |
0.3K |
| 09:10 |
100.00 |
100.00 |
100.00 |
100.00 |
0.0K |
| 09:15 |
100.00 |
100.00 |
100.00 |
100.00 |
0.0K |
| 09:20 |
101.50 |
101.50 |
101.50 |
101.50 |
0.1K |
| 09:35 |
101.50 |
101.50 |
101.00 |
101.00 |
0.1K |
| 10:05 |
101.00 |
101.00 |
101.00 |
101.00 |
0.0K |
| 10:25 |
101.00 |
101.00 |
101.00 |
101.00 |
0.0K |
| 10:55 |
101.00 |
101.00 |
100.50 |
100.50 |
0.1K |
| 11:15 |
101.00 |
101.00 |
101.00 |
101.00 |
0.0K |
| 11:20 |
101.00 |
101.00 |
101.00 |
101.00 |
0.0K |
| 11:25 |
101.00 |
101.00 |
101.00 |
101.00 |
0.0K |
| 11:35 |
100.00 |
100.00 |
100.00 |
100.00 |
0.2K |
| 11:40 |
100.00 |
100.00 |
100.00 |
100.00 |
0.1K |
| 11:50 |
101.50 |
101.50 |
101.50 |
101.50 |
0.0K |
| 12:10 |
100.00 |
100.00 |
100.00 |
100.00 |
0.0K |
| 12:15 |
100.00 |
100.00 |
100.00 |
100.00 |
0.1K |
| 12:25 |
100.00 |
100.00 |
100.00 |
100.00 |
0.0K |
| 12:35 |
100.00 |
100.00 |
99.60 |
99.60 |
0.0K |
| 12:55 |
99.60 |
99.60 |
99.60 |
99.60 |
0.0K |
| 13:10 |
99.60 |
99.60 |
99.60 |
99.60 |
0.0K |
| 13:15 |
99.20 |
99.20 |
99.20 |
99.20 |
0.0K |
| 13:20 |
99.20 |
99.20 |
99.20 |
99.20 |
0.0K |
| 13:25 |
99.20 |
99.20 |
99.00 |
99.00 |
0.1K |
| 13:30 |
99.00 |
99.00 |
99.00 |
99.00 |
0.0K |
| 13:35 |
99.00 |
99.00 |
98.00 |
99.00 |
0.1K |
| 13:45 |
99.00 |
99.00 |
98.00 |
98.00 |
0.0K |
| 14:05 |
99.00 |
99.00 |
99.00 |
99.00 |
0.0K |
| 14:10 |
98.20 |
98.20 |
98.00 |
98.00 |
0.1K |
| 14:15 |
98.20 |
99.00 |
98.20 |
99.00 |
0.2K |
| 14:30 |
99.00 |
99.00 |
99.00 |
99.00 |
0.0K |
| 14:45 |
99.60 |
99.60 |
99.60 |
99.60 |
0.0K |
| 14:55 |
98.80 |
98.80 |
98.80 |
98.80 |
0.0K |
| 15:00 |
98.80 |
98.80 |
98.80 |
98.80 |
0.0K |
| 15:05 |
98.80 |
98.80 |
98.80 |
98.80 |
0.0K |
| 15:20 |
98.80 |
98.80 |
98.80 |
98.80 |
0.0K |
| 15:30 |
98.80 |
98.80 |
98.80 |
98.80 |
0.0K |
| 15:35 |
98.80 |
98.80 |
98.80 |
98.80 |
0.0K |
| 15:40 |
99.00 |
99.00 |
98.80 |
98.80 |
0.1K |
| 15:50 |
98.40 |
98.40 |
98.40 |
98.40 |
0.1K |
| 15:55 |
98.40 |
98.40 |
98.40 |
98.40 |
0.0K |
| 16:00 |
98.60 |
98.60 |
98.60 |
98.60 |
0.0K |
| 16:15 |
98.60 |
98.60 |
98.60 |
98.60 |
0.1K |
| 16:20 |
98.40 |
99.00 |
98.40 |
99.00 |
0.0K |
| 16:25 |
97.00 |
99.00 |
96.20 |
99.00 |
0.8K |
| 16:40 |
98.00 |
98.00 |
98.00 |
98.00 |
0.0K |
| 16:45 |
98.40 |
98.40 |
98.00 |
98.00 |
0.1K |
| 17:00 |
98.00 |
98.00 |
98.00 |
98.00 |
0.1K |
| 17:05 |
98.00 |
98.00 |
98.00 |
98.00 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-10-03 |
104.00 |
110.00 |
104.00 |
106.50 |
0.0M |
| 2025-10-02 |
102.50 |
104.00 |
100.50 |
101.00 |
0.0M |
| 2025-10-01 |
99.60 |
104.00 |
99.60 |
102.50 |
0.0M |
| 2025-09-30 |
100.00 |
101.50 |
96.20 |
98.00 |
0.0M |
| 2025-09-29 |
102.50 |
103.00 |
99.00 |
100.00 |
0.0M |
| 2025-09-26 |
104.50 |
104.50 |
100.00 |
102.00 |
0.0M |
| 2025-09-25 |
106.00 |
106.50 |
103.00 |
103.00 |
0.0M |
| 2025-09-24 |
107.00 |
107.00 |
103.00 |
106.00 |
0.0M |
| 2025-09-23 |
108.00 |
108.00 |
106.50 |
107.50 |
0.0M |
| 2025-09-22 |
108.00 |
108.00 |
106.00 |
107.50 |
0.0M |
| 2025-09-19 |
109.50 |
110.00 |
106.00 |
108.00 |
0.0M |
| 2025-09-18 |
108.50 |
110.00 |
107.00 |
109.50 |
0.0M |
| 2025-09-17 |
109.00 |
110.00 |
106.00 |
108.50 |
0.0M |
| 2025-09-16 |
109.50 |
110.00 |
107.50 |
109.00 |
0.0M |
| 2025-09-15 |
108.00 |
110.50 |
108.00 |
109.00 |
0.0M |
| 2025-09-12 |
109.50 |
111.50 |
107.00 |
108.00 |
0.0M |
| 2025-09-11 |
108.00 |
111.50 |
107.50 |
107.50 |
0.0M |
| 2025-09-10 |
114.00 |
114.00 |
107.00 |
108.00 |
0.0M |
| 2025-09-09 |
111.00 |
113.00 |
107.00 |
113.00 |
0.0M |
| 2025-09-08 |
114.00 |
114.50 |
110.00 |
110.00 |
0.0M |
| 2025-09-05 |
110.00 |
117.50 |
109.50 |
112.00 |
0.0M |
| 2025-09-04 |
108.00 |
110.00 |
107.00 |
110.00 |
0.0M |
| 2025-09-03 |
105.50 |
109.50 |
105.50 |
108.00 |
0.0M |
| 2025-09-02 |
105.50 |
108.50 |
105.00 |
107.00 |
0.0M |
| 2025-09-01 |
107.00 |
108.50 |
105.00 |
105.50 |
0.0M |
| 2025-08-29 |
109.00 |
109.00 |
107.00 |
108.50 |
0.0M |
| 2025-08-28 |
108.00 |
109.50 |
106.00 |
108.50 |
0.0M |
| 2025-08-27 |
107.50 |
110.00 |
107.00 |
110.00 |
0.0M |
| 2025-08-26 |
110.00 |
111.00 |
103.50 |
107.50 |
0.0M |
| 2025-08-25 |
110.00 |
111.00 |
109.50 |
111.00 |
0.0M |
| 2025-08-22 |
108.50 |
111.00 |
107.00 |
110.00 |
0.0M |
| 2025-08-21 |
108.00 |
110.00 |
106.00 |
109.00 |
0.0M |
| 2025-08-20 |
108.00 |
110.00 |
106.00 |
108.50 |
0.0M |
| 2025-08-19 |
104.00 |
108.00 |
98.40 |
108.00 |
0.0M |
| 2025-08-18 |
108.50 |
109.50 |
103.00 |
104.00 |
0.0M |
| 2025-08-14 |
109.00 |
109.00 |
106.00 |
108.00 |
0.0M |
| 2025-08-13 |
106.00 |
110.00 |
106.00 |
109.00 |
0.0M |
| 2025-08-12 |
107.50 |
109.00 |
106.00 |
106.50 |
0.0M |
| 2025-08-11 |
111.50 |
113.00 |
105.00 |
111.00 |
0.0M |
| 2025-08-08 |
111.00 |
113.00 |
110.00 |
112.50 |
0.0M |
| 2025-08-07 |
109.50 |
112.50 |
109.50 |
111.00 |
0.0M |
| 2025-08-06 |
107.00 |
108.50 |
106.00 |
108.00 |
0.0M |
| 2025-08-05 |
110.50 |
110.50 |
104.00 |
107.00 |
0.0M |
| 2025-08-04 |
111.00 |
111.00 |
108.00 |
110.00 |
0.0M |
| 2025-08-01 |
115.00 |
118.00 |
110.00 |
110.50 |
0.0M |
| 2025-07-31 |
118.00 |
118.00 |
116.00 |
117.00 |
0.0M |
| 2025-07-30 |
116.00 |
118.00 |
116.00 |
118.00 |
0.0M |
| 2025-07-29 |
115.00 |
117.00 |
113.50 |
116.00 |
0.0M |
| 2025-07-28 |
115.00 |
115.50 |
113.00 |
115.00 |
0.0M |
| 2025-07-25 |
115.00 |
115.50 |
113.00 |
115.00 |
0.0M |
| 2025-07-24 |
112.50 |
115.00 |
112.00 |
115.00 |
0.0M |
| 2025-07-23 |
107.00 |
112.50 |
106.00 |
112.50 |
0.0M |
| 2025-07-22 |
108.00 |
108.50 |
106.50 |
107.50 |
0.0M |
| 2025-07-21 |
110.00 |
111.00 |
106.00 |
109.00 |
0.0M |
| 2025-07-18 |
109.00 |
111.00 |
107.50 |
110.00 |
0.0M |
| 2025-07-17 |
111.00 |
112.00 |
109.50 |
109.50 |
0.0M |
| 2025-07-16 |
108.50 |
111.00 |
108.00 |
111.00 |
0.0M |
| 2025-07-15 |
112.50 |
112.50 |
104.50 |
107.00 |
0.0M |
| 2025-07-14 |
116.00 |
116.00 |
109.50 |
112.00 |
0.0M |
| 2025-07-11 |
115.00 |
116.00 |
110.00 |
116.00 |
0.0M |
| 2025-07-10 |
113.00 |
119.00 |
110.00 |
116.00 |
0.0M |
| 2025-07-09 |
113.00 |
119.00 |
111.50 |
113.00 |
0.0M |
| 2025-07-08 |
113.00 |
116.00 |
111.50 |
115.50 |
0.0M |
| 2025-07-07 |
109.50 |
114.00 |
109.50 |
113.00 |
0.0M |
| 2025-07-04 |
105.50 |
110.00 |
105.50 |
109.50 |
0.0M |
| 2025-07-03 |
112.00 |
112.00 |
105.00 |
105.50 |
0.0M |
| 2025-07-02 |
111.50 |
114.00 |
110.00 |
111.50 |
0.0M |
| 2025-07-01 |
115.00 |
115.00 |
110.00 |
111.50 |
0.0M |
| 2025-06-30 |
116.00 |
118.00 |
113.50 |
114.50 |
0.0M |
| 2025-06-27 |
116.50 |
117.00 |
112.00 |
116.00 |
0.0M |
| 2025-06-26 |
118.00 |
118.00 |
116.00 |
116.50 |
0.0M |
| 2025-06-25 |
117.50 |
119.00 |
116.00 |
116.50 |
0.0M |
| 2025-06-24 |
111.00 |
119.00 |
109.00 |
116.00 |
0.0M |
| 2025-06-23 |
105.50 |
110.50 |
104.00 |
110.50 |
0.0M |
| 2025-06-20 |
105.00 |
105.50 |
102.00 |
105.50 |
0.0M |
| 2025-06-18 |
101.00 |
105.50 |
101.00 |
103.00 |
0.0M |
| 2025-06-17 |
102.00 |
104.00 |
99.60 |
103.00 |
0.0M |
| 2025-06-16 |
98.40 |
103.00 |
98.00 |
103.00 |
0.0M |
| 2025-06-13 |
100.00 |
101.00 |
97.60 |
98.80 |
0.0M |
| 2025-06-12 |
99.40 |
101.00 |
96.80 |
101.00 |
0.0M |
| 2025-06-11 |
95.00 |
99.20 |
94.80 |
99.20 |
0.0M |
| 2025-06-10 |
97.00 |
98.20 |
94.20 |
94.80 |
0.0M |
| 2025-06-09 |
98.40 |
98.40 |
94.00 |
97.00 |
0.0M |
| 2025-06-06 |
99.00 |
99.00 |
97.00 |
98.00 |
0.0M |
| 2025-06-05 |
99.20 |
100.50 |
98.80 |
99.00 |
0.0M |
| 2025-06-04 |
100.00 |
100.50 |
98.20 |
99.00 |
0.0M |
| 2025-06-03 |
100.00 |
101.00 |
98.00 |
98.00 |
0.0M |
| 2025-06-02 |
99.00 |
100.00 |
98.00 |
100.00 |
0.0M |
| 2025-05-30 |
100.00 |
101.00 |
96.40 |
99.00 |
0.0M |
| 2025-05-29 |
98.80 |
99.00 |
97.00 |
99.00 |
0.0M |
| 2025-05-28 |
96.20 |
98.80 |
96.20 |
98.80 |
0.0M |
| 2025-05-27 |
95.80 |
97.00 |
95.60 |
96.60 |
0.0M |
| 2025-05-26 |
95.00 |
97.00 |
94.80 |
95.60 |
0.0M |
| 2025-05-23 |
96.80 |
97.00 |
94.60 |
95.00 |
0.0M |
| 2025-05-22 |
96.80 |
97.00 |
92.20 |
97.00 |
0.0M |
| 2025-05-21 |
98.00 |
98.40 |
94.80 |
97.00 |
0.0M |
| 2025-05-20 |
98.00 |
98.40 |
94.80 |
98.00 |
0.0M |
| 2025-05-19 |
92.60 |
98.00 |
92.00 |
98.00 |
0.0M |
| 2025-05-16 |
92.00 |
95.00 |
90.20 |
95.00 |
0.0M |
| 2025-05-15 |
89.40 |
92.00 |
89.40 |
92.00 |
0.0M |
| 2025-05-14 |
92.00 |
92.00 |
89.60 |
90.60 |
0.0M |
| 2025-05-13 |
91.00 |
93.80 |
89.20 |
92.00 |
0.0M |
| 2025-05-12 |
89.00 |
96.00 |
89.00 |
91.00 |
0.0M |
| 2025-05-09 |
85.00 |
90.00 |
85.00 |
88.00 |
0.0M |
| 2025-05-08 |
83.20 |
85.00 |
82.20 |
85.00 |
0.0M |
| 2025-05-07 |
82.00 |
83.00 |
80.60 |
83.00 |
0.0M |
| 2025-05-06 |
81.00 |
83.80 |
80.40 |
82.00 |
0.0M |
| 2025-05-05 |
80.00 |
84.00 |
80.00 |
84.00 |
0.0M |
| 2025-05-02 |
81.00 |
82.00 |
79.40 |
80.00 |
0.0M |
| 2025-04-30 |
80.80 |
82.00 |
79.20 |
80.40 |
0.0M |
| 2025-04-29 |
79.20 |
81.00 |
79.20 |
80.00 |
0.0M |
| 2025-04-28 |
81.00 |
84.00 |
80.00 |
80.00 |
0.0M |
| 2025-04-25 |
81.00 |
85.00 |
80.00 |
82.00 |
0.0M |
| 2025-04-24 |
78.60 |
81.00 |
77.20 |
80.80 |
0.0M |
| 2025-04-23 |
78.60 |
78.60 |
78.20 |
78.60 |
0.0M |
| 2025-04-22 |
78.60 |
79.60 |
77.80 |
78.60 |
0.0M |
| 2025-04-17 |
79.60 |
80.00 |
78.60 |
78.60 |
0.0M |
| 2025-04-16 |
80.80 |
80.80 |
78.80 |
79.60 |
0.0M |
| 2025-04-15 |
79.00 |
80.00 |
77.80 |
80.00 |
0.0M |
| 2025-04-14 |
76.60 |
78.60 |
76.20 |
78.20 |
0.0M |
| 2025-04-11 |
76.60 |
78.20 |
76.60 |
78.20 |
0.0M |
| 2025-04-10 |
76.00 |
78.60 |
74.20 |
77.00 |
0.0M |
| 2025-04-09 |
74.40 |
75.80 |
74.00 |
75.80 |
0.0M |
| 2025-04-08 |
72.00 |
75.00 |
72.00 |
74.40 |
0.0M |
| 2025-04-07 |
73.00 |
75.00 |
72.00 |
72.60 |
0.0M |
| 2025-04-04 |
78.00 |
80.00 |
75.00 |
75.20 |
0.0M |
| 2025-04-03 |
79.00 |
81.00 |
77.20 |
78.00 |
0.0M |
| 2025-04-02 |
75.00 |
79.80 |
75.00 |
79.80 |
0.0M |
| 2025-04-01 |
76.00 |
76.00 |
74.80 |
76.00 |
0.0M |
| 2025-03-31 |
76.00 |
76.00 |
74.80 |
75.00 |
0.0M |
| 2025-03-28 |
75.00 |
76.00 |
74.80 |
76.00 |
0.0M |
| 2025-03-27 |
75.00 |
75.60 |
73.20 |
74.40 |
0.0M |
| 2025-03-26 |
75.60 |
75.60 |
75.00 |
75.00 |
0.0M |
| 2025-03-25 |
75.00 |
76.00 |
74.80 |
75.40 |
0.0M |
| 2025-03-24 |
75.00 |
76.00 |
75.00 |
75.00 |
0.0M |
| 2025-03-21 |
75.00 |
75.40 |
74.20 |
75.00 |
0.0M |
| 2025-03-20 |
75.40 |
75.40 |
74.20 |
75.40 |
0.0M |
| 2025-03-19 |
75.20 |
75.80 |
74.00 |
75.20 |
0.0M |
| 2025-03-18 |
74.80 |
76.00 |
73.80 |
75.60 |
0.0M |
| 2025-03-17 |
74.60 |
76.00 |
73.80 |
73.80 |
0.1M |
| 2025-03-14 |
73.80 |
76.20 |
73.60 |
74.00 |
0.1M |
| 2025-03-13 |
74.00 |
74.00 |
72.60 |
73.80 |
0.0M |
| 2025-03-12 |
73.80 |
74.00 |
72.20 |
74.00 |
0.0M |
| 2025-03-11 |
75.00 |
75.00 |
70.20 |
73.40 |
0.0M |
| 2025-03-10 |
78.00 |
78.00 |
74.80 |
74.80 |
0.0M |
| 2025-03-07 |
73.20 |
78.00 |
73.20 |
75.60 |
0.0M |
| 2025-03-06 |
74.00 |
76.00 |
73.40 |
76.00 |
0.0M |
| 2025-03-05 |
71.80 |
74.00 |
71.80 |
73.20 |
0.0M |
| 2025-03-04 |
74.40 |
75.00 |
71.60 |
72.20 |
0.0M |
| 2025-03-03 |
75.40 |
75.40 |
74.00 |
75.40 |
0.0M |
| 2025-02-28 |
75.40 |
75.60 |
74.20 |
74.80 |
0.0M |
| 2025-02-27 |
75.60 |
76.00 |
74.20 |
74.40 |
0.0M |
| 2025-02-26 |
75.00 |
76.40 |
74.60 |
75.00 |
0.0M |
| 2025-02-25 |
77.80 |
77.80 |
75.00 |
75.00 |
0.0M |
| 2025-02-24 |
77.00 |
80.00 |
75.20 |
76.80 |
0.0M |
| 2025-02-21 |
78.00 |
79.00 |
76.00 |
78.00 |
0.0M |
| 2025-02-20 |
78.00 |
81.40 |
76.00 |
78.00 |
0.0M |
| 2025-02-19 |
68.20 |
82.00 |
67.00 |
77.20 |
0.0M |
| 2025-02-18 |
69.40 |
69.40 |
66.00 |
67.40 |
0.0M |
| 2025-02-17 |
69.80 |
70.40 |
68.00 |
69.40 |
0.0M |
| 2025-02-14 |
66.60 |
68.60 |
66.00 |
68.40 |
0.0M |
| 2025-02-13 |
65.80 |
66.80 |
65.80 |
66.60 |
0.0M |
| 2025-02-12 |
68.00 |
68.00 |
64.40 |
65.80 |
0.0M |
| 2025-02-11 |
65.80 |
68.00 |
65.80 |
67.80 |
0.0M |
| 2025-02-10 |
65.80 |
66.00 |
64.00 |
65.60 |
0.0M |
| 2025-02-07 |
65.00 |
66.60 |
65.00 |
66.00 |
0.0M |
| 2025-02-06 |
64.40 |
65.00 |
64.00 |
65.00 |
0.0M |
| 2025-02-05 |
64.60 |
64.80 |
64.00 |
64.60 |
0.0M |
| 2025-02-04 |
64.80 |
64.80 |
63.20 |
64.60 |
0.0M |
| 2025-02-03 |
65.60 |
65.80 |
63.80 |
65.20 |
0.0M |
| 2025-01-31 |
66.20 |
66.40 |
65.40 |
65.80 |
0.0M |
| 2025-01-30 |
66.00 |
66.00 |
65.00 |
66.00 |
0.0M |
| 2025-01-29 |
66.00 |
68.00 |
64.40 |
65.80 |
0.0M |
| 2025-01-28 |
64.80 |
65.80 |
64.80 |
65.80 |
0.0M |
| 2025-01-27 |
65.60 |
65.60 |
64.80 |
64.80 |
0.0M |
| 2025-01-24 |
64.40 |
65.80 |
64.40 |
65.60 |
0.0M |
| 2025-01-23 |
64.80 |
64.80 |
63.00 |
63.00 |
0.0M |
| 2025-01-22 |
63.40 |
64.60 |
63.00 |
64.00 |
0.0M |
| 2025-01-21 |
63.40 |
63.40 |
62.20 |
63.40 |
0.0M |
| 2025-01-20 |
65.60 |
65.60 |
63.40 |
63.40 |
0.0M |
| 2025-01-17 |
66.00 |
66.60 |
65.80 |
65.80 |
0.0M |
| 2025-01-16 |
65.60 |
66.60 |
64.60 |
66.00 |
0.0M |
| 2025-01-15 |
65.20 |
66.60 |
65.20 |
65.60 |
0.0M |
| 2025-01-14 |
63.00 |
64.80 |
61.60 |
64.80 |
0.0M |
| 2025-01-13 |
65.00 |
66.60 |
63.00 |
63.00 |
0.0M |
| 2025-01-10 |
66.00 |
66.60 |
65.20 |
65.40 |
0.0M |
| 2025-01-09 |
66.00 |
66.60 |
66.00 |
66.60 |
0.0M |
| 2025-01-08 |
67.20 |
67.20 |
66.60 |
66.60 |
0.0M |
| 2025-01-07 |
67.80 |
68.00 |
67.00 |
67.20 |
0.0M |
| 2025-01-03 |
68.00 |
68.00 |
67.20 |
67.80 |
0.0M |
| 2025-01-02 |
69.20 |
70.00 |
67.60 |
69.00 |
0.0M |