| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
97.00 |
97.00 |
96.00 |
96.00 |
482.8K |
| 09:05 |
96.00 |
96.00 |
96.00 |
96.00 |
11.4K |
| 09:10 |
96.00 |
96.00 |
96.00 |
96.00 |
0.1K |
| 09:15 |
96.00 |
96.00 |
96.00 |
96.00 |
0.5K |
| 09:30 |
96.00 |
97.00 |
96.00 |
97.00 |
48.4K |
| 09:35 |
96.00 |
96.00 |
96.00 |
96.00 |
1.0K |
| 09:40 |
97.00 |
97.00 |
97.00 |
97.00 |
0.1K |
| 09:45 |
97.00 |
97.00 |
97.00 |
97.00 |
5.7K |
| 09:50 |
97.00 |
97.00 |
97.00 |
97.00 |
1.4K |
| 10:05 |
98.00 |
99.00 |
98.00 |
98.00 |
50.7K |
| 10:10 |
98.00 |
98.00 |
98.00 |
98.00 |
0.5K |
| 10:20 |
98.00 |
98.00 |
98.00 |
98.00 |
32.4K |
| 10:25 |
98.00 |
99.00 |
98.00 |
99.00 |
0.3K |
| 10:30 |
98.00 |
99.00 |
98.00 |
99.00 |
0.2K |
| 10:35 |
98.00 |
99.00 |
98.00 |
99.00 |
0.2K |
| 10:40 |
99.00 |
99.00 |
99.00 |
99.00 |
0.7K |
| 10:45 |
99.00 |
99.00 |
99.00 |
99.00 |
0.2K |
| 10:55 |
99.00 |
99.00 |
99.00 |
99.00 |
6.0K |
| 11:00 |
98.00 |
98.00 |
98.00 |
98.00 |
0.1K |
| 11:10 |
98.00 |
99.00 |
98.00 |
99.00 |
27.0K |
| 11:25 |
98.00 |
99.00 |
98.00 |
99.00 |
0.2K |
| 11:30 |
98.00 |
98.00 |
98.00 |
98.00 |
47.9K |
| 12:30 |
99.00 |
99.00 |
99.00 |
99.00 |
316.0K |
| 12:35 |
98.00 |
98.00 |
98.00 |
98.00 |
0.5K |
| 12:40 |
98.00 |
98.00 |
98.00 |
98.00 |
0.5K |
| 12:55 |
98.00 |
98.00 |
98.00 |
98.00 |
1.0K |
| 13:00 |
98.00 |
98.00 |
98.00 |
98.00 |
0.5K |
| 13:10 |
98.00 |
98.00 |
98.00 |
98.00 |
0.6K |
| 13:25 |
98.00 |
98.00 |
98.00 |
98.00 |
5.0K |
| 13:30 |
99.00 |
99.00 |
99.00 |
99.00 |
2.4K |
| 13:35 |
99.00 |
99.00 |
99.00 |
99.00 |
0.1K |
| 13:40 |
99.00 |
99.00 |
99.00 |
99.00 |
0.6K |
| 13:45 |
98.00 |
98.00 |
98.00 |
98.00 |
33.7K |
| 13:50 |
98.00 |
99.00 |
98.00 |
99.00 |
1.1K |
| 13:55 |
98.00 |
98.00 |
98.00 |
98.00 |
6.4K |
| 14:05 |
99.00 |
99.00 |
99.00 |
99.00 |
12.0K |
| 14:10 |
99.00 |
99.00 |
99.00 |
99.00 |
1.1K |
| 14:20 |
99.00 |
99.00 |
99.00 |
99.00 |
1.1K |
| 14:25 |
99.00 |
99.00 |
98.00 |
98.00 |
0.2K |
| 14:30 |
98.00 |
98.00 |
98.00 |
98.00 |
0.1K |
| 14:35 |
98.00 |
98.00 |
98.00 |
98.00 |
1.6K |
| 14:55 |
98.00 |
98.00 |
98.00 |
98.00 |
3.0K |
| 15:00 |
99.00 |
99.00 |
98.00 |
98.00 |
0.3K |
| 15:05 |
98.00 |
98.00 |
98.00 |
98.00 |
11.7K |
| 15:10 |
98.00 |
98.00 |
98.00 |
98.00 |
1.3K |
| 15:20 |
99.00 |
99.00 |
98.00 |
99.00 |
7.0K |
| 15:30 |
99.00 |
99.00 |
99.00 |
99.00 |
57.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
99.00 |
99.00 |
97.00 |
97.00 |
0.9M |
| 2025-09-25 |
97.00 |
99.00 |
96.00 |
99.00 |
1.2M |
| 2025-09-24 |
96.00 |
97.00 |
95.00 |
97.00 |
1.1M |
| 2025-09-22 |
94.00 |
97.00 |
94.00 |
95.00 |
0.7M |
| 2025-09-19 |
95.00 |
95.00 |
93.00 |
94.00 |
0.9M |
| 2025-09-18 |
94.00 |
94.00 |
93.00 |
93.00 |
0.8M |
| 2025-09-17 |
94.00 |
95.00 |
94.00 |
94.00 |
0.5M |
| 2025-09-16 |
96.00 |
96.00 |
94.00 |
94.00 |
0.9M |
| 2025-09-12 |
96.00 |
96.00 |
95.00 |
95.00 |
0.6M |
| 2025-09-11 |
98.00 |
98.00 |
95.00 |
95.00 |
0.7M |
| 2025-09-10 |
94.00 |
97.00 |
94.00 |
97.00 |
0.6M |
| 2025-09-09 |
96.00 |
97.00 |
95.00 |
95.00 |
0.6M |
| 2025-09-08 |
95.00 |
97.00 |
94.00 |
96.00 |
0.7M |
| 2025-09-05 |
95.00 |
96.00 |
95.00 |
95.00 |
1.1M |
| 2025-09-04 |
95.00 |
95.00 |
93.00 |
94.00 |
1.1M |
| 2025-09-03 |
95.00 |
97.00 |
95.00 |
95.00 |
1.0M |
| 2025-09-02 |
99.00 |
99.00 |
96.00 |
97.00 |
0.9M |
| 2025-09-01 |
98.00 |
99.00 |
97.00 |
99.00 |
1.4M |
| 2025-08-29 |
95.00 |
97.00 |
95.00 |
97.00 |
1.1M |
| 2025-08-28 |
94.00 |
98.00 |
93.00 |
95.00 |
1.1M |
| 2025-08-27 |
94.00 |
99.00 |
93.00 |
93.00 |
1.3M |
| 2025-08-26 |
95.00 |
95.00 |
93.00 |
94.00 |
0.7M |
| 2025-08-25 |
95.00 |
96.00 |
94.00 |
95.00 |
1.0M |
| 2025-08-22 |
93.00 |
94.00 |
92.00 |
93.00 |
1.0M |
| 2025-08-21 |
91.00 |
93.00 |
91.00 |
92.00 |
0.9M |
| 2025-08-20 |
92.00 |
93.00 |
92.00 |
93.00 |
0.7M |
| 2025-08-19 |
92.00 |
92.00 |
91.00 |
92.00 |
0.5M |
| 2025-08-18 |
90.00 |
92.00 |
89.00 |
92.00 |
0.6M |
| 2025-08-15 |
89.00 |
90.00 |
89.00 |
89.00 |
0.4M |
| 2025-08-14 |
90.00 |
90.00 |
89.00 |
90.00 |
0.6M |
| 2025-08-13 |
91.00 |
91.00 |
90.00 |
90.00 |
0.7M |
| 2025-08-12 |
92.00 |
93.00 |
90.00 |
90.00 |
1.0M |
| 2025-08-08 |
93.00 |
94.00 |
92.00 |
93.00 |
0.7M |
| 2025-08-07 |
95.00 |
95.00 |
93.00 |
93.00 |
0.8M |
| 2025-08-06 |
92.00 |
97.00 |
92.00 |
95.00 |
1.2M |
| 2025-08-05 |
93.00 |
93.00 |
91.00 |
91.00 |
0.6M |
| 2025-08-04 |
91.00 |
92.00 |
90.00 |
92.00 |
0.4M |
| 2025-08-01 |
91.00 |
92.00 |
91.00 |
91.00 |
0.6M |
| 2025-07-31 |
92.00 |
93.00 |
92.00 |
92.00 |
0.4M |
| 2025-07-30 |
92.00 |
93.00 |
91.00 |
92.00 |
0.6M |
| 2025-07-29 |
92.00 |
93.00 |
92.00 |
92.00 |
0.5M |
| 2025-07-28 |
94.00 |
94.00 |
92.00 |
94.00 |
0.6M |
| 2025-07-25 |
94.00 |
94.00 |
93.00 |
94.00 |
0.7M |
| 2025-07-24 |
92.00 |
95.00 |
92.00 |
95.00 |
1.1M |
| 2025-07-23 |
91.00 |
93.00 |
89.00 |
91.00 |
0.8M |
| 2025-07-22 |
90.00 |
92.00 |
89.00 |
91.00 |
0.8M |
| 2025-07-18 |
90.00 |
93.00 |
90.00 |
91.00 |
0.8M |
| 2025-07-17 |
90.00 |
90.00 |
88.00 |
90.00 |
0.7M |
| 2025-07-16 |
88.00 |
91.00 |
88.00 |
90.00 |
1.2M |
| 2025-07-15 |
91.00 |
91.00 |
88.00 |
88.00 |
0.6M |
| 2025-07-14 |
87.00 |
94.00 |
87.00 |
91.00 |
1.4M |
| 2025-07-11 |
89.00 |
90.00 |
87.00 |
87.00 |
0.5M |
| 2025-07-10 |
89.00 |
89.00 |
87.00 |
87.00 |
0.4M |
| 2025-07-09 |
86.00 |
90.00 |
86.00 |
89.00 |
0.8M |
| 2025-07-08 |
86.00 |
86.00 |
85.00 |
85.00 |
0.8M |
| 2025-07-07 |
86.00 |
88.00 |
86.00 |
87.00 |
0.7M |
| 2025-07-04 |
89.00 |
89.00 |
86.00 |
86.00 |
0.5M |
| 2025-07-03 |
88.00 |
89.00 |
88.00 |
89.00 |
0.4M |
| 2025-07-02 |
90.00 |
90.00 |
88.00 |
88.00 |
0.5M |
| 2025-07-01 |
90.00 |
91.00 |
89.00 |
89.00 |
0.6M |
| 2025-06-30 |
91.00 |
91.00 |
89.00 |
90.00 |
0.8M |
| 2025-06-27 |
89.00 |
91.00 |
89.00 |
90.00 |
0.5M |
| 2025-06-26 |
89.00 |
90.00 |
88.00 |
88.00 |
0.4M |
| 2025-06-25 |
88.00 |
90.00 |
88.00 |
88.00 |
0.6M |
| 2025-06-24 |
90.00 |
90.00 |
88.00 |
89.00 |
0.7M |
| 2025-06-23 |
88.00 |
89.00 |
87.00 |
87.00 |
0.5M |
| 2025-06-20 |
90.00 |
91.00 |
88.00 |
89.00 |
0.8M |
| 2025-06-19 |
92.00 |
92.00 |
90.00 |
91.00 |
0.7M |
| 2025-06-18 |
91.00 |
92.00 |
90.00 |
92.00 |
0.3M |
| 2025-06-17 |
90.00 |
91.00 |
89.00 |
91.00 |
0.4M |
| 2025-06-16 |
89.00 |
90.00 |
89.00 |
90.00 |
0.4M |
| 2025-06-13 |
90.00 |
91.00 |
88.00 |
90.00 |
0.6M |
| 2025-06-12 |
90.00 |
91.00 |
90.00 |
91.00 |
0.3M |
| 2025-06-11 |
90.00 |
92.00 |
89.00 |
90.00 |
0.4M |
| 2025-06-10 |
89.00 |
90.00 |
89.00 |
90.00 |
0.6M |
| 2025-06-09 |
89.00 |
91.00 |
89.00 |
90.00 |
0.5M |
| 2025-06-06 |
90.00 |
91.00 |
89.00 |
89.00 |
0.6M |
| 2025-06-05 |
89.00 |
90.00 |
89.00 |
90.00 |
0.6M |
| 2025-06-04 |
91.00 |
93.00 |
89.00 |
90.00 |
0.9M |
| 2025-06-03 |
88.00 |
91.00 |
88.00 |
91.00 |
0.9M |
| 2025-06-02 |
86.00 |
89.00 |
85.00 |
89.00 |
0.9M |
| 2025-05-30 |
86.00 |
87.00 |
84.00 |
86.00 |
1.4M |
| 2025-05-29 |
87.00 |
92.00 |
86.00 |
88.00 |
1.5M |
| 2025-05-28 |
93.00 |
93.00 |
87.00 |
87.00 |
1.7M |
| 2025-05-27 |
99.00 |
125.00 |
90.00 |
92.00 |
25.6M |
| 2025-05-26 |
98.00 |
100.00 |
96.00 |
99.00 |
1.4M |
| 2025-05-23 |
97.00 |
106.00 |
95.00 |
98.00 |
4.4M |
| 2025-05-22 |
97.00 |
108.00 |
95.00 |
100.00 |
8.3M |
| 2025-05-21 |
84.00 |
107.00 |
82.00 |
97.00 |
16.3M |
| 2025-05-20 |
78.00 |
88.00 |
78.00 |
83.00 |
1.7M |
| 2025-05-19 |
79.00 |
79.00 |
78.00 |
79.00 |
0.2M |
| 2025-05-16 |
79.00 |
79.00 |
77.00 |
77.00 |
0.3M |
| 2025-05-15 |
78.00 |
80.00 |
76.00 |
79.00 |
0.5M |
| 2025-05-14 |
75.00 |
78.00 |
74.00 |
78.00 |
0.5M |
| 2025-05-13 |
75.00 |
76.00 |
74.00 |
74.00 |
0.3M |
| 2025-05-12 |
74.00 |
75.00 |
73.00 |
73.00 |
0.5M |
| 2025-05-09 |
73.00 |
76.00 |
72.00 |
74.00 |
2.5M |
| 2025-05-08 |
73.00 |
73.00 |
72.00 |
72.00 |
0.3M |
| 2025-05-07 |
73.00 |
74.00 |
72.00 |
72.00 |
0.2M |
| 2025-05-02 |
73.00 |
75.00 |
72.00 |
73.00 |
1.0M |
| 2025-05-01 |
73.00 |
73.00 |
72.00 |
73.00 |
0.2M |
| 2025-04-30 |
72.00 |
73.00 |
72.00 |
73.00 |
0.2M |
| 2025-04-28 |
72.00 |
74.00 |
71.00 |
72.00 |
1.0M |
| 2025-04-25 |
72.00 |
72.00 |
71.00 |
71.00 |
0.2M |
| 2025-04-24 |
72.00 |
72.00 |
70.00 |
71.00 |
0.2M |
| 2025-04-23 |
71.00 |
72.00 |
70.00 |
70.00 |
0.6M |
| 2025-04-22 |
70.00 |
73.00 |
68.00 |
70.00 |
4.0M |
| 2025-04-21 |
71.00 |
71.00 |
70.00 |
70.00 |
0.2M |
| 2025-04-18 |
69.00 |
71.00 |
68.00 |
71.00 |
0.3M |
| 2025-04-17 |
69.00 |
70.00 |
67.00 |
69.00 |
0.3M |
| 2025-04-16 |
69.00 |
72.00 |
67.00 |
67.00 |
0.5M |
| 2025-04-15 |
70.00 |
71.00 |
68.00 |
69.00 |
0.4M |
| 2025-04-14 |
70.00 |
72.00 |
69.00 |
69.00 |
0.3M |
| 2025-04-11 |
65.00 |
68.00 |
65.00 |
68.00 |
0.3M |
| 2025-04-10 |
69.00 |
69.00 |
65.00 |
67.00 |
1.0M |
| 2025-04-09 |
65.00 |
65.00 |
62.00 |
64.00 |
0.5M |
| 2025-04-08 |
63.00 |
67.00 |
63.00 |
67.00 |
0.4M |
| 2025-04-07 |
66.00 |
66.00 |
59.00 |
59.00 |
1.2M |
| 2025-04-04 |
73.00 |
76.00 |
69.00 |
69.00 |
1.0M |
| 2025-04-03 |
80.00 |
80.00 |
75.00 |
76.00 |
0.8M |
| 2025-04-02 |
81.00 |
82.00 |
69.00 |
79.00 |
5.5M |
| 2025-04-01 |
80.00 |
82.00 |
80.00 |
80.00 |
0.6M |
| 2025-03-31 |
82.00 |
89.00 |
75.00 |
78.00 |
7.0M |
| 2025-03-28 |
85.00 |
87.00 |
84.00 |
84.00 |
0.4M |
| 2025-03-27 |
86.00 |
88.00 |
86.00 |
87.00 |
0.3M |
| 2025-03-26 |
87.00 |
88.00 |
86.00 |
87.00 |
0.1M |
| 2025-03-25 |
86.00 |
88.00 |
85.00 |
85.00 |
0.3M |
| 2025-03-24 |
85.00 |
86.00 |
84.00 |
86.00 |
0.2M |
| 2025-03-21 |
83.00 |
87.00 |
83.00 |
85.00 |
0.7M |
| 2025-03-19 |
82.00 |
84.00 |
82.00 |
83.00 |
0.2M |
| 2025-03-18 |
83.00 |
84.00 |
82.00 |
83.00 |
0.4M |
| 2025-03-17 |
83.00 |
83.00 |
81.00 |
82.00 |
0.3M |
| 2025-03-14 |
81.00 |
82.00 |
79.00 |
81.00 |
0.5M |
| 2025-03-13 |
80.00 |
83.00 |
78.00 |
81.00 |
0.6M |
| 2025-03-12 |
78.00 |
80.00 |
78.00 |
79.00 |
0.3M |
| 2025-03-11 |
77.00 |
79.00 |
77.00 |
78.00 |
0.3M |
| 2025-03-10 |
79.00 |
79.00 |
78.00 |
79.00 |
0.5M |
| 2025-03-07 |
78.00 |
80.00 |
78.00 |
79.00 |
0.5M |
| 2025-03-06 |
79.00 |
79.00 |
78.00 |
78.00 |
0.4M |
| 2025-03-05 |
77.00 |
79.00 |
77.00 |
79.00 |
0.3M |
| 2025-03-04 |
78.00 |
79.00 |
77.00 |
77.00 |
0.3M |
| 2025-03-03 |
78.00 |
80.00 |
77.00 |
79.00 |
0.3M |
| 2025-02-28 |
77.00 |
78.00 |
76.00 |
77.00 |
0.3M |
| 2025-02-27 |
77.00 |
79.00 |
77.00 |
77.00 |
0.5M |
| 2025-02-26 |
79.00 |
80.00 |
77.00 |
77.00 |
0.5M |
| 2025-02-25 |
81.00 |
81.00 |
79.00 |
80.00 |
0.4M |
| 2025-02-21 |
81.00 |
82.00 |
81.00 |
81.00 |
0.4M |
| 2025-02-20 |
82.00 |
83.00 |
80.00 |
81.00 |
0.4M |
| 2025-02-19 |
81.00 |
82.00 |
80.00 |
82.00 |
0.5M |
| 2025-02-18 |
80.00 |
80.00 |
79.00 |
80.00 |
0.7M |
| 2025-02-17 |
79.00 |
80.00 |
78.00 |
78.00 |
0.5M |
| 2025-02-14 |
79.00 |
79.00 |
78.00 |
78.00 |
0.5M |
| 2025-02-13 |
77.00 |
79.00 |
77.00 |
79.00 |
0.6M |
| 2025-02-12 |
79.00 |
79.00 |
76.00 |
76.00 |
0.7M |
| 2025-02-10 |
80.00 |
80.00 |
78.00 |
78.00 |
0.4M |
| 2025-02-07 |
78.00 |
81.00 |
77.00 |
79.00 |
1.2M |
| 2025-02-06 |
78.00 |
78.00 |
76.00 |
77.00 |
0.4M |
| 2025-02-05 |
77.00 |
78.00 |
76.00 |
78.00 |
0.5M |
| 2025-02-04 |
75.00 |
78.00 |
75.00 |
76.00 |
0.7M |
| 2025-02-03 |
78.00 |
78.00 |
75.00 |
75.00 |
0.6M |
| 2025-01-31 |
76.00 |
77.00 |
75.00 |
75.00 |
0.4M |
| 2025-01-30 |
79.00 |
79.00 |
76.00 |
76.00 |
0.9M |
| 2025-01-29 |
78.00 |
79.00 |
77.00 |
78.00 |
0.4M |
| 2025-01-28 |
76.00 |
79.00 |
76.00 |
79.00 |
0.4M |
| 2025-01-27 |
76.00 |
76.00 |
75.00 |
76.00 |
0.3M |
| 2025-01-24 |
74.00 |
76.00 |
73.00 |
76.00 |
0.5M |
| 2025-01-23 |
73.00 |
74.00 |
73.00 |
74.00 |
0.4M |
| 2025-01-22 |
72.00 |
73.00 |
72.00 |
72.00 |
0.4M |
| 2025-01-21 |
73.00 |
73.00 |
71.00 |
71.00 |
0.4M |
| 2025-01-20 |
71.00 |
73.00 |
70.00 |
72.00 |
0.5M |
| 2025-01-17 |
70.00 |
71.00 |
69.00 |
70.00 |
0.6M |
| 2025-01-16 |
73.00 |
73.00 |
70.00 |
71.00 |
0.6M |
| 2025-01-15 |
76.00 |
76.00 |
73.00 |
74.00 |
0.7M |
| 2025-01-14 |
76.00 |
77.00 |
76.00 |
76.00 |
0.3M |
| 2025-01-10 |
76.00 |
77.00 |
76.00 |
76.00 |
0.5M |
| 2025-01-09 |
77.00 |
78.00 |
76.00 |
76.00 |
0.6M |
| 2025-01-08 |
76.00 |
79.00 |
76.00 |
79.00 |
0.5M |
| 2025-01-07 |
77.00 |
78.00 |
76.00 |
77.00 |
0.3M |
| 2025-01-06 |
76.00 |
78.00 |
76.00 |
77.00 |
0.3M |