112.64
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 126.97 | 127.80 | 126.95 | 127.60 | 20.3K |
| 09:31 | 127.94 | 128.14 | 127.58 | 128.14 | 6.8K |
| 09:32 | 128.14 | 128.62 | 128.12 | 128.24 | 3.1K |
| 09:33 | 128.37 | 128.56 | 128.37 | 128.56 | 2.1K |
| 09:34 | 128.16 | 128.57 | 128.16 | 128.55 | 3.6K |
| 09:35 | 128.44 | 128.44 | 127.95 | 127.95 | 1.9K |
| 09:36 | 127.94 | 127.94 | 127.90 | 127.90 | 1.8K |
| 09:37 | 127.78 | 127.78 | 127.39 | 127.39 | 1.3K |
| 09:38 | 126.68 | 127.47 | 126.68 | 127.33 | 4.2K |
| 09:39 | 127.32 | 127.32 | 126.92 | 126.92 | 2.8K |
| 09:40 | 127.50 | 127.50 | 127.50 | 127.50 | 1.1K |
| 09:42 | 127.29 | 127.29 | 126.99 | 126.99 | 0.5K |
| 09:43 | 126.99 | 127.44 | 126.99 | 127.44 | 4.9K |
| 09:44 | 127.96 | 128.22 | 127.73 | 127.74 | 5.9K |
| 09:45 | 127.54 | 127.54 | 126.42 | 126.42 | 12.6K |
| 09:46 | 126.55 | 126.84 | 126.55 | 126.84 | 1.4K |
| 09:47 | 126.41 | 126.64 | 126.41 | 126.64 | 0.8K |
| 09:49 | 126.76 | 126.97 | 126.76 | 126.96 | 3.1K |
| 09:50 | 126.47 | 126.47 | 126.47 | 126.47 | 3.0K |
| 09:51 | 125.78 | 126.00 | 125.78 | 126.00 | 1.8K |
| 09:52 | 126.32 | 126.32 | 126.25 | 126.25 | 3.8K |
| 09:53 | 125.75 | 125.91 | 125.75 | 125.91 | 1.5K |
| 09:54 | 125.83 | 125.83 | 125.83 | 125.83 | 0.4K |
| 09:55 | 125.66 | 125.81 | 125.60 | 125.60 | 1.0K |
| 09:56 | 125.63 | 125.64 | 125.54 | 125.64 | 6.9K |
| 09:58 | 125.64 | 125.64 | 125.54 | 125.54 | 2.5K |
| 09:59 | 125.52 | 125.52 | 125.36 | 125.36 | 1.1K |
| 10:00 | 125.63 | 125.63 | 125.08 | 125.08 | 2.4K |
| 10:01 | 125.12 | 126.18 | 125.12 | 126.18 | 4.7K |
| 10:02 | 126.17 | 126.32 | 126.17 | 126.21 | 1.8K |
| 10:03 | 126.21 | 126.39 | 126.21 | 126.39 | 1.4K |
| 10:04 | 126.39 | 126.39 | 126.27 | 126.27 | 0.4K |
| 10:05 | 126.10 | 126.10 | 125.95 | 125.95 | 3.9K |
| 10:07 | 125.80 | 125.80 | 125.80 | 125.80 | 4.2K |
| 10:10 | 125.60 | 125.60 | 125.60 | 125.60 | 0.5K |
| 10:11 | 125.77 | 125.90 | 125.68 | 125.90 | 8.2K |
| 10:12 | 125.87 | 125.90 | 125.75 | 125.90 | 1.8K |
| 10:13 | 126.11 | 126.11 | 126.11 | 126.11 | 0.6K |
| 10:14 | 126.00 | 126.98 | 126.00 | 126.98 | 13.9K |
| 10:15 | 126.80 | 127.00 | 126.80 | 127.00 | 1.0K |
| 10:16 | 126.85 | 126.85 | 126.85 | 126.85 | 0.8K |
| 10:17 | 126.54 | 126.54 | 126.54 | 126.54 | 1.7K |
| 10:18 | 126.62 | 126.62 | 126.62 | 126.62 | 1.1K |
| 10:19 | 126.88 | 127.07 | 126.88 | 127.07 | 3.9K |
| 10:20 | 127.02 | 127.13 | 127.02 | 127.13 | 1.2K |
| 10:21 | 127.01 | 127.01 | 126.80 | 126.84 | 3.5K |
| 10:22 | 127.10 | 127.10 | 127.10 | 127.10 | 0.4K |
| 10:23 | 126.88 | 126.88 | 126.88 | 126.88 | 1.0K |
| 10:27 | 126.65 | 126.65 | 126.65 | 126.65 | 0.4K |
| 10:28 | 126.92 | 126.99 | 126.92 | 126.99 | 2.3K |
| 10:29 | 126.90 | 126.90 | 126.88 | 126.88 | 1.5K |
| 10:30 | 126.94 | 126.94 | 126.94 | 126.94 | 0.5K |
| 10:31 | 126.88 | 126.88 | 126.88 | 126.88 | 0.5K |
| 10:32 | 126.60 | 126.83 | 126.60 | 126.83 | 2.0K |
| 10:33 | 126.88 | 126.88 | 126.86 | 126.86 | 2.1K |
| 10:35 | 126.99 | 126.99 | 126.99 | 126.99 | 0.3K |
| 10:36 | 126.74 | 126.74 | 126.74 | 126.74 | 0.5K |
| 10:37 | 126.66 | 126.66 | 126.66 | 126.66 | 0.5K |
| 10:38 | 126.68 | 126.70 | 126.68 | 126.70 | 1.2K |
| 10:39 | 126.69 | 126.69 | 126.69 | 126.69 | 0.6K |
| 10:40 | 126.69 | 126.69 | 126.69 | 126.69 | 1.1K |
| 10:41 | 126.80 | 126.80 | 126.80 | 126.80 | 3.9K |
| 10:42 | 126.82 | 126.96 | 126.81 | 126.96 | 10.9K |
| 10:43 | 127.20 | 127.20 | 127.03 | 127.03 | 2.6K |
| 10:44 | 126.90 | 126.90 | 126.90 | 126.90 | 1.2K |
| 10:45 | 126.65 | 126.65 | 126.65 | 126.65 | 0.4K |
| 10:46 | 126.85 | 126.85 | 126.85 | 126.85 | 3.0K |
| 10:47 | 126.69 | 126.69 | 126.69 | 126.69 | 16.9K |
| 10:48 | 126.21 | 126.23 | 126.21 | 126.23 | 0.5K |
| 10:49 | 125.98 | 126.06 | 125.98 | 126.06 | 5.8K |
| 10:50 | 126.29 | 126.94 | 126.29 | 126.52 | 1.9K |
| 10:52 | 126.54 | 126.63 | 126.54 | 126.63 | 0.8K |
| 10:53 | 126.76 | 126.76 | 126.76 | 126.76 | 0.1K |
| 10:54 | 126.75 | 126.75 | 126.75 | 126.75 | 0.4K |
| 10:55 | 126.76 | 126.76 | 126.76 | 126.76 | 1.0K |
| 10:56 | 126.81 | 126.81 | 126.81 | 126.81 | 0.3K |
| 10:57 | 126.81 | 126.99 | 126.81 | 126.99 | 2.3K |
| 11:00 | 127.01 | 127.01 | 127.01 | 127.01 | 0.2K |
| 11:01 | 126.80 | 126.80 | 126.80 | 126.80 | 2.4K |
| 11:02 | 126.90 | 126.90 | 126.73 | 126.73 | 0.4K |
| 11:03 | 126.68 | 126.68 | 126.68 | 126.68 | 0.7K |
| 11:05 | 126.25 | 126.25 | 126.20 | 126.20 | 3.2K |
| 11:06 | 126.27 | 126.27 | 126.27 | 126.27 | 0.5K |
| 11:07 | 126.28 | 126.28 | 126.05 | 126.05 | 8.2K |
| 11:09 | 126.12 | 126.12 | 125.99 | 125.99 | 0.4K |
| 11:10 | 125.98 | 126.27 | 125.98 | 126.10 | 2.3K |
| 11:11 | 126.12 | 126.30 | 126.12 | 126.14 | 1.6K |
| 11:12 | 126.16 | 126.16 | 126.15 | 126.15 | 0.6K |
| 11:13 | 125.99 | 125.99 | 125.99 | 125.99 | 2.3K |
| 11:14 | 126.00 | 126.00 | 125.50 | 125.64 | 10.2K |
| 11:15 | 125.47 | 125.47 | 125.47 | 125.47 | 3.4K |
| 11:16 | 125.53 | 125.53 | 125.52 | 125.52 | 0.8K |
| 11:17 | 125.68 | 125.68 | 125.68 | 125.68 | 0.7K |
| 11:18 | 125.58 | 125.58 | 125.58 | 125.58 | 0.9K |
| 11:19 | 125.58 | 125.58 | 125.34 | 125.34 | 7.6K |
| 11:20 | 125.30 | 125.30 | 125.20 | 125.20 | 3.2K |
| 11:21 | 125.20 | 125.20 | 125.20 | 125.20 | 1.8K |
| 11:22 | 125.29 | 125.29 | 125.04 | 125.04 | 6.7K |
| 11:23 | 125.01 | 125.11 | 125.01 | 125.11 | 1.7K |
| 11:24 | 125.14 | 125.26 | 125.14 | 125.26 | 0.8K |
| 11:25 | 125.14 | 125.14 | 125.06 | 125.06 | 1.3K |
| 11:26 | 124.99 | 124.99 | 124.38 | 124.38 | 2.9K |
| 11:27 | 124.25 | 124.55 | 124.25 | 124.55 | 1.7K |
| 11:28 | 124.53 | 124.59 | 124.42 | 124.59 | 2.9K |
| 11:29 | 124.30 | 124.74 | 124.30 | 124.74 | 12.7K |
| 11:30 | 125.20 | 125.29 | 125.20 | 125.28 | 4.1K |
| 11:31 | 125.57 | 125.57 | 125.18 | 125.18 | 0.8K |
| 11:32 | 124.83 | 125.00 | 124.83 | 124.94 | 9.9K |
| 11:33 | 124.99 | 124.99 | 124.88 | 124.88 | 0.8K |
| 11:34 | 124.79 | 124.90 | 124.79 | 124.81 | 1.9K |
| 11:35 | 124.90 | 124.90 | 124.90 | 124.90 | 0.2K |
| 11:36 | 125.03 | 125.03 | 124.94 | 124.95 | 2.4K |
| 11:41 | 124.91 | 124.91 | 124.90 | 124.90 | 0.9K |
| 11:42 | 124.94 | 124.94 | 124.86 | 124.86 | 1.1K |
| 11:43 | 124.76 | 124.76 | 124.76 | 124.76 | 1.4K |
| 11:45 | 124.61 | 124.61 | 124.61 | 124.61 | 0.5K |
| 11:46 | 124.53 | 124.53 | 124.31 | 124.31 | 1.4K |
| 11:47 | 124.50 | 124.53 | 124.49 | 124.49 | 1.6K |
| 11:48 | 124.66 | 124.66 | 124.66 | 124.66 | 1.1K |
| 11:50 | 124.67 | 124.67 | 124.67 | 124.67 | 1.9K |
| 11:52 | 124.41 | 124.41 | 124.20 | 124.20 | 3.5K |
| 11:53 | 124.00 | 124.00 | 124.00 | 124.00 | 4.3K |
| 11:54 | 123.93 | 123.93 | 123.93 | 123.93 | 0.9K |
| 11:55 | 123.65 | 123.89 | 123.65 | 123.89 | 3.7K |
| 11:56 | 124.13 | 124.14 | 124.08 | 124.14 | 2.4K |
| 11:57 | 124.00 | 124.03 | 124.00 | 124.03 | 1.2K |
| 11:58 | 124.00 | 124.11 | 124.00 | 124.11 | 0.9K |
| 11:59 | 124.05 | 124.24 | 124.05 | 124.24 | 0.7K |
| 12:00 | 124.24 | 124.40 | 124.24 | 124.40 | 1.7K |
| 12:01 | 124.48 | 124.48 | 124.48 | 124.48 | 1.1K |
| 12:05 | 124.58 | 124.71 | 124.58 | 124.71 | 1.8K |
| 12:06 | 124.49 | 124.49 | 124.49 | 124.49 | 2.0K |
| 12:10 | 124.52 | 124.52 | 124.52 | 124.52 | 0.2K |
| 12:12 | 124.40 | 124.40 | 124.40 | 124.40 | 1.8K |
| 12:14 | 124.43 | 124.43 | 124.43 | 124.43 | 0.6K |
| 12:16 | 124.38 | 124.38 | 124.02 | 124.02 | 2.9K |
| 12:17 | 123.95 | 124.25 | 123.69 | 124.25 | 1.9K |
| 12:18 | 124.05 | 124.05 | 124.05 | 124.05 | 0.2K |
| 12:19 | 123.91 | 123.91 | 123.89 | 123.90 | 3.4K |
| 12:20 | 124.13 | 124.20 | 124.13 | 124.20 | 3.1K |
| 12:21 | 124.43 | 124.43 | 124.43 | 124.43 | 0.9K |
| 12:24 | 124.36 | 124.36 | 124.36 | 124.36 | 1.2K |
| 12:26 | 124.38 | 124.38 | 124.38 | 124.38 | 1.1K |
| 12:27 | 124.12 | 124.12 | 124.12 | 124.12 | 0.4K |
| 12:28 | 124.12 | 124.12 | 124.12 | 124.12 | 1.3K |
| 12:30 | 124.01 | 124.01 | 124.01 | 124.01 | 0.2K |
| 12:31 | 123.97 | 123.97 | 123.92 | 123.92 | 1.1K |
| 12:32 | 123.83 | 123.83 | 123.83 | 123.83 | 0.5K |
| 12:33 | 123.95 | 124.01 | 123.95 | 124.01 | 1.7K |
| 12:34 | 124.03 | 124.03 | 124.03 | 124.03 | 0.1K |
| 12:35 | 123.89 | 123.89 | 123.89 | 123.89 | 1.2K |
| 12:37 | 123.72 | 123.72 | 123.72 | 123.72 | 0.2K |
| 12:38 | 124.05 | 124.05 | 124.05 | 124.05 | 1.2K |
| 12:39 | 124.16 | 124.16 | 124.16 | 124.16 | 0.3K |
| 12:40 | 124.04 | 124.04 | 124.04 | 124.04 | 0.4K |
| 12:41 | 124.02 | 124.16 | 124.02 | 124.16 | 0.7K |
| 12:42 | 124.04 | 124.24 | 124.04 | 124.24 | 1.6K |
| 12:44 | 124.30 | 124.30 | 124.30 | 124.30 | 2.6K |
| 12:45 | 124.21 | 124.61 | 124.21 | 124.61 | 2.3K |
| 12:47 | 124.52 | 124.52 | 124.52 | 124.52 | 0.4K |
| 12:48 | 124.56 | 124.56 | 124.56 | 124.56 | 0.4K |
| 12:50 | 124.44 | 124.44 | 124.44 | 124.44 | 0.5K |
| 12:52 | 124.44 | 124.44 | 124.44 | 124.44 | 2.1K |
| 12:53 | 124.20 | 124.20 | 124.11 | 124.11 | 1.9K |
| 12:54 | 124.38 | 124.38 | 124.38 | 124.38 | 0.2K |
| 12:55 | 124.49 | 124.49 | 124.26 | 124.26 | 0.7K |
| 12:56 | 124.25 | 124.25 | 124.25 | 124.25 | 0.9K |
| 12:58 | 124.19 | 124.19 | 124.19 | 124.19 | 0.6K |
| 13:01 | 124.15 | 124.42 | 124.15 | 124.42 | 2.3K |
| 13:03 | 124.26 | 124.26 | 124.12 | 124.12 | 0.4K |
| 13:04 | 124.22 | 124.22 | 124.12 | 124.12 | 0.6K |
| 13:05 | 124.22 | 124.28 | 124.22 | 124.27 | 1.0K |
| 13:06 | 124.22 | 124.22 | 124.22 | 124.22 | 1.0K |
| 13:08 | 124.08 | 124.08 | 124.08 | 124.08 | 0.3K |
| 13:11 | 124.03 | 124.26 | 124.03 | 124.26 | 1.4K |
| 13:13 | 124.09 | 124.40 | 124.09 | 124.40 | 2.0K |
| 13:14 | 124.04 | 124.04 | 124.04 | 124.04 | 27.3K |
| 13:15 | 123.97 | 123.97 | 123.97 | 123.97 | 0.3K |
| 13:16 | 124.24 | 124.24 | 124.10 | 124.10 | 0.8K |
| 13:17 | 124.15 | 124.15 | 124.15 | 124.15 | 0.4K |
| 13:18 | 124.14 | 124.14 | 124.14 | 124.14 | 0.9K |
| 13:19 | 124.00 | 124.00 | 124.00 | 124.00 | 0.1K |
| 13:20 | 124.09 | 124.09 | 124.00 | 124.00 | 1.9K |
| 13:21 | 123.84 | 123.84 | 123.84 | 123.84 | 0.1K |
| 13:22 | 123.83 | 123.90 | 123.83 | 123.90 | 0.8K |
| 13:23 | 123.70 | 123.75 | 123.70 | 123.74 | 1.3K |
| 13:25 | 123.74 | 123.82 | 123.74 | 123.82 | 1.1K |
| 13:27 | 123.69 | 123.69 | 123.57 | 123.57 | 0.7K |
| 13:28 | 123.58 | 123.58 | 123.39 | 123.39 | 2.7K |
| 13:29 | 123.31 | 123.31 | 123.30 | 123.30 | 1.3K |
| 13:30 | 123.21 | 123.21 | 123.21 | 123.21 | 0.5K |
| 13:31 | 123.31 | 123.31 | 123.31 | 123.31 | 1.1K |
| 13:32 | 123.38 | 123.38 | 123.22 | 123.32 | 0.9K |
| 13:33 | 123.30 | 123.30 | 123.30 | 123.30 | 1.2K |
| 13:34 | 123.21 | 123.21 | 123.04 | 123.04 | 0.7K |
| 13:35 | 123.05 | 123.05 | 123.00 | 123.04 | 3.4K |
| 13:36 | 122.78 | 122.87 | 122.78 | 122.87 | 1.5K |
| 13:37 | 122.85 | 122.85 | 122.71 | 122.71 | 0.8K |
| 13:38 | 122.71 | 122.75 | 122.57 | 122.57 | 4.0K |
| 13:40 | 122.72 | 122.72 | 122.30 | 122.30 | 3.1K |
| 13:42 | 122.40 | 122.57 | 122.40 | 122.55 | 1.3K |
| 13:43 | 122.67 | 122.67 | 122.67 | 122.67 | 2.6K |
| 13:45 | 122.46 | 122.48 | 122.46 | 122.48 | 0.9K |
| 13:46 | 122.42 | 122.56 | 122.42 | 122.53 | 2.2K |
| 13:47 | 122.62 | 122.72 | 122.62 | 122.66 | 2.5K |
| 13:48 | 122.67 | 122.87 | 122.67 | 122.82 | 5.4K |
| 13:49 | 123.00 | 123.00 | 122.93 | 122.93 | 3.4K |
| 13:50 | 122.79 | 122.79 | 122.56 | 122.56 | 4.3K |
| 13:51 | 122.48 | 122.75 | 122.48 | 122.61 | 2.8K |
| 13:53 | 122.44 | 122.44 | 122.44 | 122.44 | 0.7K |
| 13:55 | 122.89 | 123.00 | 122.89 | 122.97 | 2.4K |
| 13:56 | 122.96 | 122.96 | 122.96 | 122.96 | 0.4K |
| 13:57 | 123.11 | 123.11 | 123.08 | 123.08 | 1.9K |
| 13:58 | 123.05 | 123.11 | 123.05 | 123.08 | 1.4K |
| 13:59 | 123.09 | 123.09 | 122.98 | 123.09 | 1.2K |
| 14:00 | 122.88 | 123.02 | 122.83 | 123.02 | 1.0K |
| 14:01 | 122.82 | 122.82 | 122.69 | 122.69 | 0.8K |
| 14:02 | 122.79 | 122.79 | 122.79 | 122.79 | 0.5K |
| 14:03 | 122.74 | 122.74 | 122.51 | 122.51 | 1.1K |
| 14:04 | 122.54 | 122.54 | 122.40 | 122.40 | 1.0K |
| 14:05 | 122.50 | 122.50 | 122.50 | 122.50 | 0.5K |
| 14:06 | 122.59 | 122.59 | 122.26 | 122.26 | 2.7K |
| 14:07 | 122.26 | 122.26 | 122.25 | 122.25 | 1.2K |
| 14:08 | 122.20 | 122.20 | 122.19 | 122.19 | 1.9K |
| 14:09 | 121.93 | 122.21 | 121.93 | 122.21 | 2.0K |
| 14:10 | 121.99 | 122.17 | 121.99 | 122.11 | 0.9K |
| 14:11 | 121.93 | 121.93 | 121.93 | 121.93 | 0.6K |
| 14:12 | 122.13 | 122.19 | 122.13 | 122.19 | 1.1K |
| 14:14 | 122.16 | 122.16 | 122.05 | 122.05 | 2.6K |
| 14:15 | 121.95 | 122.18 | 121.95 | 121.97 | 2.8K |
| 14:17 | 121.85 | 121.85 | 121.65 | 121.81 | 3.0K |
| 14:18 | 121.61 | 121.62 | 121.61 | 121.62 | 1.8K |
| 14:19 | 121.65 | 121.65 | 121.24 | 121.28 | 3.7K |
| 14:20 | 121.43 | 121.45 | 121.27 | 121.45 | 1.5K |
| 14:21 | 121.43 | 121.43 | 121.43 | 121.43 | 0.6K |
| 14:22 | 121.37 | 121.37 | 121.19 | 121.35 | 1.6K |
| 14:23 | 121.30 | 121.30 | 121.28 | 121.30 | 3.2K |
| 14:25 | 121.33 | 121.44 | 121.31 | 121.39 | 2.6K |
| 14:26 | 121.22 | 121.43 | 121.22 | 121.28 | 6.0K |
| 14:27 | 121.48 | 121.48 | 121.27 | 121.27 | 0.8K |
| 14:28 | 121.20 | 121.20 | 121.20 | 121.20 | 1.3K |
| 14:29 | 121.11 | 121.19 | 121.09 | 121.09 | 2.0K |
| 14:30 | 121.00 | 121.00 | 120.79 | 120.91 | 6.3K |
| 14:31 | 120.92 | 120.92 | 120.79 | 120.92 | 4.0K |
| 14:32 | 120.95 | 120.98 | 120.95 | 120.98 | 1.5K |
| 14:33 | 120.94 | 121.04 | 120.94 | 121.04 | 2.0K |
| 14:34 | 120.94 | 121.00 | 120.92 | 120.92 | 2.5K |
| 14:35 | 120.88 | 120.92 | 120.88 | 120.92 | 0.5K |
| 14:36 | 121.04 | 121.04 | 121.04 | 121.04 | 0.8K |
| 14:37 | 120.91 | 120.91 | 120.91 | 120.91 | 0.9K |
| 14:38 | 120.79 | 120.82 | 120.73 | 120.82 | 1.2K |
| 14:39 | 120.58 | 120.58 | 120.51 | 120.51 | 2.6K |
| 14:40 | 120.27 | 120.46 | 120.27 | 120.46 | 2.9K |
| 14:41 | 120.47 | 120.59 | 120.00 | 120.02 | 4.6K |
| 14:42 | 120.30 | 120.30 | 120.06 | 120.19 | 3.6K |
| 14:43 | 120.20 | 120.20 | 120.06 | 120.13 | 2.5K |
| 14:44 | 120.06 | 120.30 | 120.06 | 120.30 | 4.4K |
| 14:45 | 120.33 | 120.43 | 120.33 | 120.43 | 2.7K |
| 14:46 | 120.43 | 120.50 | 120.41 | 120.50 | 2.8K |
| 14:47 | 120.45 | 120.61 | 120.45 | 120.61 | 6.0K |
| 14:48 | 120.58 | 120.77 | 120.58 | 120.70 | 2.8K |
| 14:49 | 120.75 | 120.75 | 120.54 | 120.54 | 2.4K |
| 14:50 | 120.25 | 120.25 | 120.25 | 120.25 | 0.3K |
| 14:51 | 120.36 | 120.45 | 120.36 | 120.45 | 1.8K |
| 14:52 | 120.37 | 120.57 | 120.37 | 120.48 | 1.6K |
| 14:53 | 120.48 | 120.48 | 120.38 | 120.38 | 1.5K |
| 14:54 | 120.36 | 120.46 | 120.36 | 120.46 | 2.9K |
| 14:56 | 120.46 | 120.46 | 120.17 | 120.17 | 4.4K |
| 14:57 | 120.31 | 120.31 | 120.05 | 120.05 | 2.2K |
| 14:58 | 120.06 | 120.16 | 119.81 | 120.16 | 6.8K |
| 14:59 | 120.24 | 120.24 | 119.95 | 120.03 | 4.8K |
| 15:00 | 120.18 | 120.50 | 120.18 | 120.47 | 6.9K |
| 15:01 | 120.38 | 120.67 | 120.38 | 120.67 | 6.3K |
| 15:02 | 120.72 | 120.79 | 120.72 | 120.76 | 1.9K |
| 15:03 | 120.73 | 120.73 | 120.73 | 120.73 | 1.0K |
| 15:04 | 120.50 | 120.50 | 120.30 | 120.30 | 1.0K |
| 15:06 | 120.48 | 120.48 | 120.48 | 120.48 | 0.7K |
| 15:07 | 120.44 | 120.44 | 120.28 | 120.44 | 2.3K |
| 15:08 | 120.39 | 120.55 | 120.32 | 120.41 | 7.0K |
| 15:09 | 120.81 | 120.81 | 120.55 | 120.63 | 3.9K |
| 15:10 | 120.52 | 120.77 | 120.52 | 120.62 | 4.5K |
| 15:11 | 120.67 | 120.67 | 120.67 | 120.67 | 0.7K |
| 15:12 | 120.63 | 120.63 | 120.63 | 120.63 | 0.7K |
| 15:13 | 120.73 | 121.05 | 120.73 | 121.05 | 2.1K |
| 15:14 | 121.07 | 121.07 | 121.07 | 121.07 | 0.2K |
| 15:15 | 121.01 | 121.01 | 121.01 | 121.01 | 0.5K |
| 15:16 | 121.14 | 121.18 | 121.14 | 121.18 | 1.9K |
| 15:17 | 121.26 | 121.26 | 121.24 | 121.24 | 3.4K |
| 15:18 | 121.29 | 121.32 | 120.85 | 120.88 | 5.0K |
| 15:19 | 120.85 | 120.88 | 120.85 | 120.88 | 0.5K |
| 15:20 | 120.81 | 120.81 | 120.57 | 120.57 | 1.6K |
| 15:21 | 120.52 | 120.81 | 120.52 | 120.81 | 3.3K |
| 15:23 | 120.75 | 120.76 | 120.75 | 120.76 | 0.9K |
| 15:24 | 120.76 | 120.76 | 120.76 | 120.76 | 1.7K |
| 15:25 | 120.76 | 120.84 | 120.73 | 120.73 | 1.0K |
| 15:26 | 120.73 | 120.75 | 120.73 | 120.75 | 1.0K |
| 15:27 | 120.70 | 120.71 | 120.70 | 120.71 | 0.9K |
| 15:28 | 120.72 | 120.72 | 120.37 | 120.39 | 3.8K |
| 15:29 | 120.48 | 120.48 | 120.24 | 120.24 | 2.7K |
| 15:30 | 120.49 | 120.65 | 120.36 | 120.62 | 5.1K |
| 15:31 | 120.68 | 120.68 | 120.53 | 120.60 | 3.1K |
| 15:32 | 120.70 | 120.85 | 120.70 | 120.84 | 6.9K |
| 15:33 | 120.84 | 120.93 | 120.72 | 120.93 | 1.8K |
| 15:34 | 120.84 | 120.97 | 120.84 | 120.97 | 1.2K |
| 15:35 | 120.86 | 120.87 | 120.83 | 120.87 | 1.1K |
| 15:36 | 120.87 | 121.06 | 120.83 | 121.06 | 6.3K |
| 15:37 | 121.10 | 121.10 | 121.10 | 121.10 | 1.1K |
| 15:38 | 121.15 | 121.18 | 121.14 | 121.18 | 4.5K |
| 15:39 | 120.91 | 121.05 | 120.85 | 120.85 | 6.7K |
| 15:40 | 120.82 | 120.82 | 120.34 | 120.46 | 15.0K |
| 15:41 | 120.60 | 120.79 | 120.34 | 120.79 | 9.9K |
| 15:42 | 120.86 | 120.86 | 120.47 | 120.47 | 4.6K |
| 15:43 | 120.51 | 120.51 | 120.51 | 120.51 | 0.3K |
| 15:44 | 120.57 | 120.82 | 120.57 | 120.63 | 4.9K |
| 15:45 | 120.64 | 120.64 | 120.42 | 120.42 | 10.3K |
| 15:46 | 120.53 | 120.53 | 120.40 | 120.53 | 3.9K |
| 15:47 | 120.31 | 120.34 | 120.22 | 120.26 | 9.5K |
| 15:48 | 120.26 | 120.46 | 120.16 | 120.46 | 14.6K |
| 15:49 | 120.48 | 120.50 | 120.34 | 120.48 | 2.3K |
| 15:50 | 120.35 | 120.35 | 120.16 | 120.20 | 4.7K |
| 15:51 | 120.19 | 120.19 | 120.08 | 120.08 | 2.3K |
| 15:52 | 120.11 | 120.34 | 120.11 | 120.22 | 10.7K |
| 15:53 | 120.46 | 120.46 | 120.30 | 120.34 | 5.5K |
| 15:54 | 120.37 | 120.49 | 120.37 | 120.43 | 6.4K |
| 15:55 | 120.31 | 120.53 | 120.16 | 120.53 | 11.8K |
| 15:56 | 120.54 | 120.56 | 120.49 | 120.52 | 10.6K |
| 15:57 | 120.54 | 120.54 | 120.31 | 120.38 | 9.6K |
| 15:58 | 120.31 | 120.51 | 120.29 | 120.50 | 25.6K |
| 15:59 | 120.52 | 120.65 | 120.37 | 120.53 | 101.9K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 115.05 | 115.90 | 111.60 | 112.64 | 0.6M |
| 2025-09-26 | 114.12 | 114.91 | 112.10 | 113.87 | 0.6M |
| 2025-09-25 | 114.01 | 114.95 | 111.05 | 113.90 | 0.8M |
| 2025-09-24 | 120.30 | 121.62 | 116.19 | 117.43 | 0.6M |
| 2025-09-23 | 127.01 | 128.74 | 119.81 | 120.65 | 1.0M |
| 2025-09-22 | 122.50 | 127.43 | 122.00 | 125.15 | 0.8M |
| 2025-09-19 | 121.53 | 125.57 | 120.67 | 122.29 | 2.1M |
| 2025-09-18 | 119.40 | 122.05 | 114.91 | 121.10 | 1.0M |
| 2025-09-17 | 119.15 | 121.00 | 117.70 | 119.81 | 0.8M |
| 2025-09-16 | 115.25 | 119.50 | 115.17 | 119.15 | 0.7M |
| 2025-09-15 | 114.84 | 117.24 | 113.84 | 114.29 | 0.7M |
| 2025-09-12 | 115.38 | 116.40 | 112.50 | 114.57 | 0.8M |
| 2025-09-11 | 108.24 | 119.36 | 108.00 | 116.99 | 1.5M |
| 2025-09-10 | 108.50 | 109.15 | 105.00 | 107.79 | 1.0M |
| 2025-09-09 | 113.95 | 117.96 | 106.54 | 108.28 | 2.1M |
| 2025-09-08 | 104.35 | 108.12 | 103.65 | 105.58 | 1.3M |
| 2025-09-05 | 104.12 | 105.75 | 101.00 | 104.01 | 1.0M |
| 2025-09-04 | 105.57 | 106.05 | 101.86 | 104.05 | 1.4M |
| 2025-09-03 | 111.73 | 112.15 | 106.45 | 106.94 | 1.4M |
| 2025-09-02 | 112.00 | 113.68 | 109.59 | 111.55 | 1.0M |
| 2025-08-29 | 116.58 | 117.05 | 112.82 | 114.96 | 0.7M |
| 2025-08-28 | 118.38 | 118.47 | 114.56 | 116.73 | 0.5M |
| 2025-08-27 | 115.19 | 118.81 | 114.56 | 117.38 | 0.7M |
| 2025-08-26 | 115.37 | 116.65 | 113.90 | 115.18 | 0.7M |
| 2025-08-25 | 120.50 | 122.85 | 114.72 | 114.97 | 0.9M |
| 2025-08-22 | 118.37 | 121.79 | 117.17 | 119.85 | 1.0M |
| 2025-08-21 | 120.71 | 121.76 | 117.43 | 118.81 | 0.7M |
| 2025-08-20 | 121.59 | 122.77 | 118.25 | 121.88 | 0.8M |
| 2025-08-19 | 125.55 | 127.48 | 122.17 | 122.68 | 0.7M |
| 2025-08-18 | 127.72 | 129.01 | 124.68 | 125.65 | 0.6M |
| 2025-08-15 | 129.58 | 130.02 | 126.23 | 127.55 | 0.6M |
| 2025-08-14 | 129.50 | 131.99 | 126.78 | 129.74 | 0.9M |
| 2025-08-13 | 132.09 | 133.54 | 127.70 | 132.04 | 1.0M |
| 2025-08-12 | 128.53 | 133.00 | 125.89 | 131.13 | 1.2M |
| 2025-08-11 | 125.97 | 133.18 | 125.00 | 127.26 | 2.1M |
| 2025-08-08 | 115.50 | 118.68 | 114.30 | 114.50 | 0.8M |
| 2025-08-07 | 120.18 | 120.33 | 114.33 | 116.05 | 0.9M |
| 2025-08-06 | 124.91 | 124.91 | 116.58 | 118.80 | 1.2M |
| 2025-08-05 | 128.50 | 128.75 | 122.63 | 125.74 | 1.1M |
| 2025-08-04 | 125.51 | 131.85 | 123.10 | 128.50 | 1.9M |
| 2025-08-01 | 117.91 | 122.76 | 114.28 | 120.55 | 1.8M |
| 2025-07-31 | 123.61 | 124.50 | 111.30 | 118.97 | 3.9M |
| 2025-07-30 | 106.14 | 109.90 | 105.90 | 107.70 | 2.2M |
| 2025-07-29 | 105.90 | 106.90 | 104.71 | 104.83 | 1.1M |
| 2025-07-28 | 109.35 | 110.00 | 105.00 | 105.24 | 0.9M |
| 2025-07-25 | 106.95 | 108.66 | 105.06 | 108.12 | 0.7M |
| 2025-07-24 | 111.00 | 112.25 | 105.90 | 106.79 | 1.0M |
| 2025-07-23 | 109.05 | 111.70 | 107.26 | 109.97 | 1.1M |
| 2025-07-22 | 102.56 | 107.08 | 98.89 | 105.60 | 1.8M |
| 2025-07-21 | 108.36 | 109.80 | 103.26 | 103.61 | 2.0M |
| 2025-07-18 | 113.91 | 114.63 | 109.66 | 109.88 | 0.8M |
| 2025-07-17 | 113.20 | 115.37 | 112.26 | 112.52 | 0.6M |
| 2025-07-16 | 117.37 | 118.37 | 113.04 | 113.32 | 0.7M |
| 2025-07-15 | 118.44 | 120.45 | 114.74 | 115.68 | 0.7M |
| 2025-07-14 | 112.18 | 119.46 | 111.93 | 116.88 | 1.3M |
| 2025-07-11 | 122.70 | 123.50 | 109.59 | 112.46 | 2.6M |
| 2025-07-10 | 125.97 | 127.97 | 123.80 | 124.78 | 0.7M |
| 2025-07-09 | 125.00 | 126.54 | 122.48 | 126.41 | 0.6M |
| 2025-07-08 | 125.16 | 128.06 | 124.23 | 124.73 | 0.7M |
| 2025-07-07 | 127.84 | 128.01 | 123.25 | 125.17 | 0.7M |
| 2025-07-03 | 127.37 | 129.19 | 124.50 | 129.19 | 0.4M |
| 2025-07-02 | 129.92 | 130.70 | 125.10 | 127.69 | 0.7M |
| 2025-07-01 | 133.80 | 136.63 | 128.61 | 130.10 | 0.8M |
| 2025-06-30 | 132.10 | 135.82 | 132.10 | 134.01 | 0.6M |
| 2025-06-27 | 130.79 | 133.02 | 129.66 | 131.45 | 0.6M |
| 2025-06-26 | 129.00 | 131.35 | 128.13 | 130.06 | 0.4M |
| 2025-06-25 | 133.35 | 133.35 | 128.00 | 128.58 | 0.7M |
| 2025-06-24 | 128.59 | 133.49 | 126.29 | 132.64 | 0.7M |
| 2025-06-23 | 123.00 | 128.20 | 120.36 | 127.53 | 1.0M |
| 2025-06-20 | 124.00 | 125.94 | 121.30 | 123.56 | 1.3M |
| 2025-06-18 | 135.94 | 135.94 | 123.00 | 124.00 | 2.1M |
| 2025-06-17 | 140.15 | 141.90 | 136.05 | 136.20 | 0.9M |
| 2025-06-16 | 143.55 | 145.50 | 139.56 | 141.96 | 0.8M |
| 2025-06-13 | 140.21 | 145.30 | 139.31 | 142.88 | 0.5M |
| 2025-06-12 | 142.28 | 143.82 | 140.40 | 143.05 | 0.5M |
| 2025-06-11 | 140.51 | 145.50 | 140.08 | 142.88 | 1.0M |
| 2025-06-10 | 140.00 | 143.55 | 139.67 | 140.86 | 0.9M |
| 2025-06-09 | 139.80 | 140.68 | 136.11 | 139.40 | 0.6M |
| 2025-06-06 | 137.11 | 139.66 | 135.00 | 139.05 | 0.8M |
| 2025-06-05 | 130.00 | 135.70 | 128.62 | 135.59 | 0.8M |
| 2025-06-04 | 128.85 | 131.75 | 128.34 | 129.81 | 0.8M |
| 2025-06-03 | 125.16 | 131.27 | 123.27 | 128.74 | 0.9M |
| 2025-06-02 | 126.39 | 126.84 | 120.30 | 123.94 | 1.1M |
| 2025-05-30 | 127.50 | 128.44 | 125.31 | 127.12 | 0.8M |
| 2025-05-29 | 130.22 | 130.48 | 126.71 | 127.69 | 0.5M |
| 2025-05-28 | 128.56 | 130.10 | 126.71 | 128.62 | 0.6M |
| 2025-05-27 | 126.45 | 130.41 | 126.25 | 128.53 | 1.0M |
| 2025-05-23 | 121.93 | 124.60 | 121.92 | 124.25 | 0.4M |
| 2025-05-22 | 118.79 | 124.14 | 118.79 | 123.34 | 0.8M |
| 2025-05-21 | 124.71 | 125.00 | 120.83 | 121.31 | 0.6M |
| 2025-05-20 | 122.72 | 124.84 | 120.83 | 124.71 | 0.6M |
| 2025-05-19 | 118.49 | 122.41 | 118.07 | 122.10 | 0.6M |
| 2025-05-16 | 122.00 | 123.00 | 120.03 | 121.58 | 1.0M |
| 2025-05-15 | 121.83 | 122.56 | 117.68 | 121.81 | 1.0M |
| 2025-05-14 | 122.33 | 124.75 | 120.19 | 122.36 | 1.6M |
| 2025-05-13 | 118.73 | 122.77 | 116.44 | 122.11 | 1.7M |
| 2025-05-12 | 114.32 | 119.20 | 110.08 | 118.73 | 2.1M |
| 2025-05-09 | 114.60 | 120.93 | 108.84 | 111.50 | 4.5M |
| 2025-05-08 | 96.94 | 98.55 | 92.49 | 93.20 | 2.2M |
| 2025-05-07 | 94.00 | 96.73 | 93.11 | 95.81 | 1.0M |
| 2025-05-06 | 91.59 | 94.03 | 91.01 | 93.38 | 0.7M |
| 2025-05-05 | 89.71 | 93.95 | 89.65 | 92.21 | 0.7M |
| 2025-05-02 | 91.88 | 93.63 | 89.10 | 89.98 | 0.7M |
| 2025-05-01 | 92.09 | 92.30 | 89.55 | 90.45 | 0.9M |
| 2025-04-30 | 89.43 | 92.41 | 88.51 | 92.01 | 0.7M |
| 2025-04-29 | 91.14 | 92.48 | 89.05 | 92.43 | 0.8M |
| 2025-04-28 | 93.90 | 95.71 | 88.50 | 90.19 | 1.1M |
| 2025-04-25 | 93.19 | 93.85 | 89.65 | 93.50 | 1.3M |
| 2025-04-24 | 92.50 | 95.16 | 91.70 | 94.18 | 1.0M |
| 2025-04-23 | 95.00 | 95.90 | 91.39 | 92.25 | 1.2M |
| 2025-04-22 | 88.58 | 92.01 | 88.00 | 91.21 | 1.2M |
| 2025-04-21 | 87.85 | 89.33 | 86.14 | 87.72 | 0.9M |
| 2025-04-17 | 85.32 | 88.39 | 84.53 | 88.24 | 1.0M |
| 2025-04-16 | 86.26 | 86.79 | 82.62 | 85.38 | 1.3M |
| 2025-04-15 | 86.21 | 87.27 | 83.25 | 87.18 | 1.3M |
| 2025-04-14 | 82.57 | 88.48 | 81.92 | 86.84 | 1.6M |
| 2025-04-11 | 76.12 | 81.26 | 75.50 | 80.58 | 1.0M |
| 2025-04-10 | 73.83 | 78.71 | 72.78 | 76.37 | 1.6M |
| 2025-04-09 | 67.26 | 77.21 | 66.85 | 75.41 | 2.1M |
| 2025-04-08 | 72.87 | 73.07 | 67.18 | 67.95 | 1.2M |
| 2025-04-07 | 64.29 | 71.94 | 62.23 | 69.15 | 1.6M |
| 2025-04-04 | 68.32 | 69.00 | 64.55 | 67.67 | 1.4M |
| 2025-04-03 | 69.00 | 71.72 | 68.00 | 70.96 | 1.1M |
| 2025-04-02 | 67.18 | 73.59 | 66.82 | 73.11 | 1.2M |
| 2025-04-01 | 66.33 | 69.69 | 66.23 | 68.27 | 0.6M |
| 2025-03-31 | 66.62 | 67.94 | 65.90 | 67.28 | 0.7M |
| 2025-03-28 | 69.80 | 70.42 | 67.75 | 68.58 | 0.6M |
| 2025-03-27 | 69.71 | 72.10 | 69.08 | 70.44 | 0.5M |
| 2025-03-26 | 71.79 | 73.68 | 70.14 | 70.32 | 0.9M |
| 2025-03-25 | 71.47 | 72.26 | 69.62 | 70.79 | 0.5M |
| 2025-03-24 | 70.29 | 72.85 | 69.42 | 71.47 | 0.7M |
| 2025-03-21 | 67.86 | 70.57 | 66.69 | 69.05 | 1.0M |
| 2025-03-20 | 69.84 | 71.65 | 67.92 | 68.84 | 0.8M |
| 2025-03-19 | 69.34 | 72.30 | 69.00 | 70.33 | 1.0M |
| 2025-03-18 | 67.00 | 69.07 | 65.23 | 68.99 | 0.8M |
| 2025-03-17 | 68.43 | 69.67 | 67.24 | 67.69 | 0.9M |
| 2025-03-14 | 65.72 | 68.79 | 65.26 | 68.53 | 0.9M |
| 2025-03-13 | 67.10 | 67.84 | 62.62 | 64.35 | 0.8M |
| 2025-03-12 | 69.54 | 69.67 | 66.25 | 67.08 | 0.9M |
| 2025-03-11 | 65.73 | 68.71 | 65.53 | 67.65 | 0.9M |
| 2025-03-10 | 65.35 | 68.00 | 64.34 | 66.03 | 1.0M |
| 2025-03-07 | 65.45 | 68.20 | 63.64 | 67.46 | 0.8M |
| 2025-03-06 | 64.36 | 66.44 | 62.07 | 65.29 | 1.0M |
| 2025-03-05 | 69.60 | 69.98 | 66.31 | 67.44 | 0.9M |
| 2025-03-04 | 66.00 | 69.76 | 63.29 | 69.11 | 1.6M |
| 2025-03-03 | 76.43 | 77.17 | 68.46 | 69.33 | 2.2M |
| 2025-02-28 | 73.66 | 80.22 | 73.00 | 76.32 | 2.8M |
| 2025-02-27 | 75.00 | 77.18 | 72.06 | 72.12 | 2.0M |
| 2025-02-26 | 72.92 | 76.64 | 72.08 | 73.76 | 1.4M |
| 2025-02-25 | 74.92 | 76.33 | 72.37 | 73.00 | 2.2M |
| 2025-02-24 | 72.04 | 77.74 | 71.51 | 77.12 | 1.5M |
| 2025-02-21 | 75.89 | 76.78 | 71.50 | 71.95 | 1.2M |
| 2025-02-20 | 79.60 | 80.00 | 75.34 | 75.45 | 1.4M |
| 2025-02-19 | 74.96 | 79.51 | 73.84 | 79.42 | 1.8M |
| 2025-02-18 | 73.49 | 75.95 | 72.94 | 75.02 | 1.0M |
| 2025-02-14 | 72.87 | 74.22 | 71.99 | 72.18 | 1.0M |
| 2025-02-13 | 69.90 | 71.31 | 67.66 | 71.22 | 1.2M |
| 2025-02-12 | 67.00 | 70.20 | 66.81 | 69.52 | 0.8M |
| 2025-02-11 | 69.71 | 72.26 | 67.49 | 68.11 | 1.0M |
| 2025-02-10 | 72.90 | 73.00 | 66.60 | 70.24 | 1.6M |
| 2025-02-07 | 74.31 | 75.20 | 72.21 | 72.60 | 1.3M |
| 2025-02-06 | 75.13 | 76.36 | 72.28 | 73.50 | 1.3M |
| 2025-02-05 | 72.86 | 75.23 | 72.81 | 74.57 | 1.2M |
| 2025-02-04 | 69.39 | 73.80 | 69.39 | 72.14 | 1.8M |
| 2025-02-03 | 65.00 | 69.31 | 64.30 | 68.76 | 1.4M |
| 2025-01-31 | 66.91 | 69.50 | 66.90 | 67.55 | 1.4M |
| 2025-01-30 | 65.90 | 68.00 | 64.59 | 66.95 | 1.8M |
| 2025-01-29 | 66.57 | 67.08 | 64.34 | 65.53 | 1.4M |
| 2025-01-28 | 61.47 | 67.10 | 60.46 | 67.03 | 1.8M |
| 2025-01-27 | 59.50 | 64.40 | 59.24 | 61.07 | 1.3M |
| 2025-01-24 | 62.75 | 63.99 | 60.19 | 60.82 | 1.1M |
| 2025-01-23 | 61.41 | 62.60 | 58.54 | 62.55 | 1.7M |
| 2025-01-22 | 56.80 | 62.04 | 56.50 | 61.97 | 2.5M |
| 2025-01-21 | 58.22 | 58.23 | 55.00 | 56.73 | 2.3M |
| 2025-01-17 | 58.38 | 58.85 | 56.03 | 57.20 | 2.7M |
| 2025-01-16 | 60.54 | 60.78 | 57.90 | 58.02 | 2.2M |
| 2025-01-15 | 64.00 | 64.20 | 59.94 | 60.44 | 2.3M |
| 2025-01-14 | 67.42 | 67.80 | 61.33 | 62.54 | 2.8M |
| 2025-01-13 | 65.11 | 65.30 | 58.40 | 64.05 | 6.2M |
| 2025-01-10 | 62.93 | 68.92 | 60.15 | 68.81 | 8.5M |
| 2025-01-08 | 75.81 | 77.32 | 72.34 | 72.55 | 3.4M |
| 2025-01-07 | 77.56 | 82.37 | 77.41 | 78.67 | 3.8M |
| 2025-01-06 | 71.97 | 76.57 | 71.75 | 75.63 | 3.3M |
| 2025-01-03 | 67.18 | 71.10 | 66.85 | 69.09 | 2.6M |
| 2025-01-02 | 64.00 | 68.91 | 63.91 | 66.50 | 3.3M |