134.75
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:35 | 133.48 | 133.48 | 133.48 | 133.48 | 0.0K |
| 09:40 | 132.01 | 132.01 | 132.01 | 132.01 | 0.4K |
| 09:45 | 132.02 | 132.02 | 132.02 | 132.02 | 0.2K |
| 09:50 | 133.00 | 133.50 | 133.00 | 133.50 | 0.5K |
| 10:10 | 132.02 | 132.02 | 132.02 | 132.02 | 0.3K |
| 10:15 | 132.05 | 132.05 | 132.05 | 132.05 | 0.2K |
| 10:30 | 132.04 | 133.44 | 132.04 | 133.44 | 0.5K |
| 10:55 | 133.00 | 133.00 | 133.00 | 133.00 | 1.0K |
| 11:00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.9K |
| 11:05 | 133.00 | 133.50 | 133.00 | 133.50 | 0.9K |
| 11:15 | 133.00 | 133.00 | 133.00 | 133.00 | 1.0K |
| 11:20 | 133.00 | 134.00 | 133.00 | 134.00 | 2.5K |
| 11:25 | 134.00 | 134.00 | 134.00 | 134.00 | 1.0K |
| 11:30 | 134.00 | 134.19 | 134.00 | 134.19 | 0.9K |
| 11:35 | 133.50 | 133.50 | 133.50 | 133.50 | 0.2K |
| 11:40 | 133.50 | 134.20 | 133.50 | 134.20 | 0.1K |
| 12:20 | 135.00 | 135.00 | 133.64 | 133.64 | 3.7K |
| 12:25 | 133.64 | 133.64 | 133.64 | 133.64 | 0.0K |
| 12:30 | 134.99 | 135.00 | 134.99 | 135.00 | 0.7K |
| 12:35 | 135.00 | 135.00 | 135.00 | 135.00 | 0.3K |
| 12:40 | 134.00 | 134.00 | 134.00 | 134.00 | 1.0K |
| 13:05 | 133.51 | 133.51 | 133.51 | 133.51 | 0.1K |
| 13:10 | 134.00 | 134.00 | 134.00 | 134.00 | 0.0K |
| 13:25 | 136.00 | 136.00 | 136.00 | 136.00 | 9.0K |
| 13:35 | 134.98 | 134.98 | 134.98 | 134.98 | 0.3K |
| 13:40 | 134.99 | 134.99 | 133.56 | 133.56 | 1.0K |
| 13:55 | 134.99 | 134.99 | 134.99 | 134.99 | 0.3K |
| 14:05 | 134.99 | 135.00 | 134.99 | 135.00 | 1.5K |
| 14:10 | 134.99 | 134.99 | 134.99 | 134.99 | 0.1K |
| 14:15 | 134.99 | 134.99 | 134.00 | 134.00 | 0.2K |
| 14:25 | 133.56 | 134.00 | 133.56 | 134.00 | 0.5K |
| 14:40 | 133.56 | 134.00 | 133.56 | 134.00 | 3.0K |
| 14:45 | 134.50 | 134.50 | 134.00 | 134.00 | 0.4K |
| 14:50 | 134.00 | 134.00 | 134.00 | 134.00 | 0.6K |
| 14:55 | 134.99 | 134.99 | 134.99 | 134.99 | 0.0K |
| 15:00 | 134.99 | 134.99 | 134.50 | 134.50 | 0.6K |
| 15:10 | 134.01 | 134.01 | 134.00 | 134.00 | 0.5K |
| 15:25 | 134.00 | 134.00 | 134.00 | 134.00 | 0.5K |
| 16:25 | 134.30 | 134.30 | 134.30 | 134.30 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-02 | 133.99 | 136.00 | 131.14 | 134.75 | 0.1M |
| 2025-10-01 | 133.00 | 133.75 | 130.21 | 131.56 | 0.0M |
| 2025-09-30 | 134.00 | 136.00 | 133.10 | 133.16 | 0.0M |
| 2025-09-29 | 135.98 | 136.00 | 133.00 | 135.07 | 0.0M |
| 2025-09-26 | 132.51 | 136.00 | 132.01 | 133.87 | 0.0M |
| 2025-09-25 | 135.00 | 136.50 | 132.12 | 132.62 | 0.0M |
| 2025-09-24 | 133.48 | 136.00 | 132.01 | 134.30 | 0.0M |
| 2025-09-23 | 132.00 | 134.95 | 132.00 | 132.85 | 0.1M |
| 2025-09-22 | 133.58 | 133.60 | 124.00 | 132.93 | 0.1M |
| 2025-09-19 | 133.85 | 134.98 | 132.00 | 133.82 | 0.0M |
| 2025-09-18 | 130.98 | 133.99 | 130.01 | 132.49 | 0.0M |
| 2025-09-17 | 134.00 | 134.00 | 131.00 | 131.03 | 0.0M |
| 2025-09-16 | 132.01 | 134.40 | 131.15 | 132.01 | 0.0M |
| 2025-09-15 | 135.85 | 135.85 | 131.60 | 134.40 | 0.0M |
| 2025-09-12 | 135.00 | 135.40 | 132.30 | 133.50 | 0.0M |
| 2025-09-11 | 131.00 | 136.67 | 130.00 | 134.23 | 0.2M |
| 2025-09-10 | 130.00 | 132.00 | 130.00 | 130.62 | 0.0M |
| 2025-09-09 | 131.00 | 131.99 | 127.00 | 130.25 | 0.0M |
| 2025-09-08 | 129.00 | 131.99 | 128.12 | 130.60 | 0.0M |
| 2025-09-05 | 128.26 | 129.95 | 127.71 | 128.45 | 0.0M |
| 2025-09-04 | 130.00 | 130.00 | 128.00 | 128.26 | 0.0M |
| 2025-09-03 | 130.00 | 130.00 | 128.00 | 128.50 | 0.0M |
| 2025-09-02 | 129.12 | 131.40 | 127.00 | 127.44 | 0.0M |
| 2025-09-01 | 130.29 | 131.55 | 129.10 | 129.20 | 0.0M |
| 2025-08-29 | 130.60 | 138.95 | 129.60 | 130.29 | 0.1M |
| 2025-08-28 | 131.65 | 131.65 | 129.10 | 130.43 | 0.0M |
| 2025-08-27 | 133.00 | 133.00 | 129.00 | 129.11 | 0.0M |
| 2025-08-26 | 133.33 | 133.33 | 131.52 | 132.09 | 0.0M |
| 2025-08-25 | 134.00 | 135.00 | 131.00 | 132.77 | 0.0M |
| 2025-08-22 | 133.50 | 135.00 | 132.75 | 133.07 | 0.0M |
| 2025-08-21 | 137.00 | 137.00 | 132.00 | 132.75 | 0.0M |
| 2025-08-20 | 135.70 | 141.00 | 134.27 | 135.00 | 0.1M |
| 2025-08-19 | 137.55 | 137.57 | 134.00 | 134.98 | 0.0M |
| 2025-08-18 | 137.90 | 139.40 | 133.62 | 135.89 | 0.0M |
| 2025-08-15 | 136.98 | 138.00 | 131.02 | 136.60 | 0.1M |
| 2025-08-13 | 138.00 | 138.00 | 131.80 | 133.35 | 0.0M |
| 2025-08-12 | 137.26 | 139.00 | 134.75 | 136.25 | 0.0M |
| 2025-08-11 | 136.75 | 146.00 | 136.75 | 137.19 | 0.6M |
| 2025-08-08 | 152.62 | 153.50 | 147.01 | 151.94 | 0.1M |
| 2025-08-07 | 142.00 | 156.22 | 142.00 | 151.39 | 0.4M |
| 2025-08-06 | 140.11 | 144.40 | 137.00 | 142.15 | 0.0M |
| 2025-08-05 | 140.99 | 147.70 | 138.00 | 142.16 | 0.1M |
| 2025-08-04 | 142.91 | 142.91 | 139.00 | 139.43 | 0.1M |
| 2025-08-01 | 145.90 | 145.90 | 140.00 | 140.66 | 0.0M |
| 2025-07-31 | 142.01 | 145.00 | 140.22 | 141.21 | 0.0M |
| 2025-07-30 | 144.00 | 145.50 | 140.00 | 141.46 | 0.0M |
| 2025-07-29 | 145.02 | 147.75 | 143.50 | 144.84 | 0.0M |
| 2025-07-28 | 147.00 | 150.00 | 143.11 | 146.40 | 0.0M |
| 2025-07-25 | 149.00 | 149.00 | 145.00 | 145.92 | 0.0M |
| 2025-07-24 | 147.90 | 149.99 | 147.05 | 149.36 | 0.0M |
| 2025-07-23 | 149.00 | 150.00 | 145.01 | 146.66 | 0.1M |
| 2025-07-22 | 148.50 | 150.00 | 146.50 | 147.88 | 0.1M |
| 2025-07-21 | 152.00 | 155.00 | 146.12 | 147.12 | 0.1M |
| 2025-07-18 | 154.90 | 155.20 | 149.62 | 151.14 | 0.0M |
| 2025-07-17 | 153.00 | 158.00 | 153.00 | 153.19 | 0.1M |
| 2025-07-16 | 159.99 | 159.99 | 152.10 | 153.23 | 0.1M |
| 2025-07-15 | 158.11 | 164.98 | 156.25 | 157.11 | 0.2M |
| 2025-07-14 | 162.89 | 163.00 | 158.50 | 158.84 | 0.1M |
| 2025-07-11 | 160.01 | 167.00 | 158.21 | 159.37 | 0.1M |
| 2025-07-10 | 162.07 | 168.10 | 160.50 | 161.95 | 0.1M |
| 2025-07-09 | 157.50 | 172.34 | 153.32 | 163.84 | 0.7M |
| 2025-07-08 | 164.99 | 166.50 | 157.50 | 157.78 | 0.3M |
| 2025-07-07 | 165.00 | 174.90 | 162.51 | 163.93 | 0.9M |
| 2025-07-04 | 150.90 | 162.90 | 150.00 | 160.32 | 2.1M |
| 2025-07-03 | 152.10 | 154.99 | 149.00 | 149.66 | 0.4M |
| 2025-07-02 | 152.50 | 152.80 | 149.00 | 151.68 | 0.4M |
| 2025-07-01 | 152.89 | 152.95 | 147.30 | 150.42 | 0.1M |
| 2025-06-30 | 150.03 | 155.00 | 150.03 | 150.55 | 0.1M |
| 2025-06-27 | 148.91 | 153.80 | 148.50 | 151.45 | 0.1M |
| 2025-06-26 | 151.00 | 154.90 | 148.00 | 148.48 | 0.1M |
| 2025-06-25 | 153.00 | 153.00 | 149.00 | 149.32 | 0.0M |
| 2025-06-24 | 156.80 | 157.00 | 151.00 | 152.04 | 0.2M |
| 2025-06-23 | 162.00 | 162.00 | 146.00 | 147.52 | 0.4M |
| 2025-06-20 | 151.10 | 163.00 | 151.05 | 160.65 | 1.0M |
| 2025-06-19 | 149.20 | 156.00 | 149.20 | 151.61 | 0.3M |
| 2025-06-18 | 145.70 | 158.00 | 144.00 | 150.31 | 1.0M |
| 2025-06-17 | 149.83 | 150.00 | 143.05 | 145.70 | 0.2M |
| 2025-06-16 | 136.95 | 150.90 | 133.30 | 149.09 | 0.7M |
| 2025-06-13 | 129.00 | 141.00 | 129.00 | 137.18 | 0.1M |
| 2025-06-12 | 133.75 | 142.51 | 130.20 | 132.51 | 0.1M |
| 2025-06-11 | 132.00 | 134.25 | 127.40 | 129.55 | 0.0M |
| 2025-06-10 | 135.03 | 135.50 | 127.00 | 131.01 | 0.0M |
| 2025-06-05 | 142.98 | 142.98 | 135.00 | 137.42 | 0.0M |
| 2025-06-04 | 146.99 | 146.99 | 140.02 | 140.28 | 0.0M |
| 2025-06-03 | 140.00 | 147.45 | 140.00 | 142.12 | 0.0M |
| 2025-06-02 | 144.90 | 152.00 | 140.00 | 143.71 | 0.2M |
| 2025-05-30 | 133.50 | 143.34 | 131.50 | 143.34 | 0.6M |
| 2025-05-29 | 125.50 | 136.69 | 125.00 | 130.31 | 0.6M |
| 2025-05-27 | 126.00 | 127.50 | 124.12 | 124.26 | 0.0M |
| 2025-05-26 | 126.00 | 127.00 | 124.00 | 124.20 | 0.0M |
| 2025-05-23 | 130.00 | 136.90 | 125.00 | 125.71 | 0.0M |
| 2025-05-22 | 127.49 | 132.00 | 120.11 | 130.55 | 0.0M |
| 2025-05-21 | 123.00 | 123.00 | 120.11 | 121.50 | 0.0M |
| 2025-05-20 | 127.50 | 127.50 | 121.00 | 121.00 | 0.0M |
| 2025-05-19 | 128.00 | 130.00 | 122.00 | 127.50 | 0.0M |
| 2025-05-16 | 122.00 | 124.97 | 122.00 | 124.18 | 0.0M |
| 2025-05-15 | 122.00 | 122.00 | 120.50 | 120.93 | 0.0M |
| 2025-05-14 | 119.52 | 122.00 | 119.10 | 119.26 | 0.0M |
| 2025-05-13 | 125.20 | 126.50 | 117.11 | 118.21 | 0.0M |
| 2025-05-12 | 128.00 | 129.00 | 126.00 | 126.01 | 0.0M |
| 2025-05-09 | 126.50 | 126.50 | 126.50 | 127.00 | 0.0M |
| 2025-05-07 | 113.10 | 127.00 | 113.01 | 127.00 | 0.0M |
| 2025-05-06 | 125.00 | 126.90 | 125.00 | 125.00 | 0.0M |
| 2025-05-05 | 128.99 | 128.99 | 128.99 | 126.98 | 0.0M |
| 2025-05-02 | 126.90 | 127.00 | 126.90 | 126.98 | 0.0M |
| 2025-04-30 | 126.90 | 127.00 | 126.90 | 127.00 | 0.0M |
| 2025-04-29 | 119.00 | 127.00 | 116.00 | 127.00 | 0.0M |
| 2025-04-25 | 127.00 | 127.00 | 127.00 | 127.00 | 0.0M |
| 2025-04-24 | 129.99 | 129.99 | 127.00 | 127.00 | 0.0M |
| 2025-04-23 | 130.00 | 130.00 | 127.50 | 127.50 | 0.0M |
| 2025-04-22 | 129.50 | 131.00 | 126.01 | 130.00 | 0.0M |
| 2025-04-21 | 124.00 | 130.00 | 120.20 | 130.00 | 0.0M |
| 2025-04-18 | 129.30 | 130.00 | 123.00 | 129.99 | 0.0M |
| 2025-04-17 | 130.00 | 132.99 | 130.00 | 130.00 | 0.0M |
| 2025-04-16 | 130.00 | 130.00 | 129.00 | 130.00 | 0.0M |
| 2025-04-15 | 131.90 | 131.90 | 127.90 | 128.92 | 0.0M |
| 2025-04-14 | 130.99 | 130.99 | 122.40 | 127.44 | 0.0M |
| 2025-04-11 | 126.99 | 130.00 | 126.99 | 127.44 | 0.0M |
| 2025-04-10 | 128.00 | 128.00 | 121.10 | 126.67 | 0.0M |
| 2025-04-09 | 125.96 | 125.96 | 125.96 | 126.66 | 0.0M |
| 2025-04-08 | 125.00 | 127.00 | 116.00 | 126.66 | 0.0M |
| 2025-04-07 | 128.00 | 128.00 | 125.90 | 126.10 | 0.0M |
| 2025-04-04 | 128.50 | 128.50 | 123.11 | 127.91 | 0.0M |
| 2025-04-03 | 131.99 | 131.99 | 127.51 | 130.00 | 0.0M |
| 2025-03-27 | 132.00 | 132.00 | 130.00 | 130.00 | 0.0M |
| 2025-03-26 | 137.99 | 137.99 | 132.50 | 132.50 | 0.0M |
| 2025-03-25 | 131.00 | 132.99 | 131.00 | 131.03 | 0.0M |
| 2025-03-24 | 136.70 | 136.70 | 130.00 | 130.58 | 0.0M |
| 2025-03-21 | 132.00 | 137.99 | 131.00 | 132.52 | 0.0M |
| 2025-03-20 | 133.99 | 136.00 | 133.99 | 135.90 | 0.0M |
| 2025-03-19 | 132.50 | 134.90 | 132.50 | 132.53 | 0.0M |
| 2025-03-18 | 129.00 | 134.80 | 129.00 | 132.58 | 0.0M |
| 2025-03-17 | 127.00 | 128.59 | 127.00 | 127.01 | 0.0M |
| 2025-03-14 | 132.95 | 132.95 | 121.01 | 124.19 | 0.0M |
| 2025-03-13 | 128.51 | 128.51 | 124.00 | 124.19 | 0.0M |
| 2025-03-12 | 127.50 | 127.50 | 126.48 | 126.50 | 0.0M |
| 2025-03-11 | 122.99 | 127.98 | 122.99 | 126.50 | 0.0M |
| 2025-03-10 | 122.00 | 128.99 | 120.26 | 120.75 | 0.0M |
| 2025-03-07 | 120.00 | 120.00 | 118.10 | 119.12 | 0.0M |
| 2025-03-06 | 115.00 | 120.00 | 115.00 | 116.73 | 0.0M |
| 2025-03-05 | 116.70 | 116.70 | 116.70 | 116.73 | 0.0M |
| 2025-03-04 | 116.73 | 116.73 | 116.73 | 116.73 | 0.0M |
| 2025-03-03 | 110.01 | 118.00 | 108.22 | 116.73 | 0.0M |
| 2025-02-28 | 118.00 | 119.00 | 118.00 | 118.29 | 0.0M |
| 2025-02-27 | 120.00 | 120.75 | 117.00 | 118.00 | 0.0M |
| 2025-02-26 | 120.01 | 120.99 | 117.11 | 120.52 | 0.0M |
| 2025-02-25 | 121.10 | 122.00 | 121.00 | 122.00 | 0.0M |
| 2025-02-24 | 124.00 | 129.00 | 123.02 | 123.99 | 0.0M |
| 2025-02-21 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0M |
| 2025-02-20 | 129.00 | 129.00 | 124.55 | 125.00 | 0.0M |
| 2025-02-19 | 126.00 | 126.00 | 124.00 | 124.51 | 0.0M |
| 2025-02-18 | 126.00 | 126.00 | 124.00 | 124.00 | 0.0M |
| 2025-02-17 | 128.00 | 128.00 | 125.13 | 126.00 | 0.0M |
| 2025-02-14 | 138.45 | 139.00 | 128.00 | 128.56 | 0.0M |
| 2025-02-13 | 139.00 | 146.99 | 134.00 | 138.62 | 0.0M |
| 2025-02-12 | 143.94 | 143.94 | 133.11 | 134.92 | 0.0M |
| 2025-02-11 | 138.49 | 138.49 | 134.00 | 134.92 | 0.0M |
| 2025-02-10 | 136.00 | 138.00 | 136.00 | 138.00 | 0.0M |
| 2025-02-07 | 133.33 | 133.33 | 131.22 | 131.31 | 0.0M |
| 2025-02-06 | 136.05 | 139.00 | 136.05 | 138.33 | 0.0M |
| 2025-02-03 | 137.00 | 145.00 | 137.00 | 142.30 | 0.0M |
| 2025-01-31 | 146.85 | 146.85 | 146.80 | 143.42 | 0.0M |
| 2025-01-30 | 145.00 | 146.00 | 140.50 | 143.42 | 0.0M |
| 2025-01-29 | 145.99 | 145.99 | 145.99 | 146.90 | 0.0M |
| 2025-01-28 | 146.00 | 146.00 | 146.00 | 146.90 | 0.0M |
| 2025-01-27 | 137.01 | 144.99 | 137.01 | 146.90 | 0.0M |
| 2025-01-23 | 149.98 | 149.99 | 146.89 | 146.90 | 0.0M |
| 2025-01-22 | 140.00 | 149.99 | 140.00 | 144.98 | 0.0M |
| 2025-01-21 | 138.50 | 145.89 | 138.50 | 140.00 | 0.0M |
| 2025-01-20 | 149.99 | 149.99 | 138.26 | 140.00 | 0.0M |
| 2025-01-17 | 149.95 | 149.95 | 147.00 | 140.00 | 0.0M |
| 2025-01-16 | 138.25 | 146.44 | 138.25 | 140.00 | 0.0M |
| 2025-01-15 | 141.01 | 146.48 | 140.00 | 140.00 | 0.0M |
| 2025-01-14 | 144.99 | 145.00 | 144.99 | 145.00 | 0.0M |
| 2025-01-13 | 138.02 | 149.90 | 137.50 | 139.41 | 0.0M |
| 2025-01-10 | 153.01 | 153.01 | 137.21 | 143.00 | 0.0M |
| 2025-01-09 | 142.16 | 147.99 | 140.00 | 140.02 | 0.0M |
| 2025-01-08 | 152.74 | 152.74 | 142.17 | 143.00 | 0.0M |
| 2025-01-07 | 142.16 | 149.90 | 142.16 | 148.71 | 0.0M |
| 2025-01-06 | 145.00 | 145.00 | 142.16 | 142.16 | 0.0M |
| 2025-01-03 | 145.02 | 148.50 | 143.00 | 143.00 | 0.0M |
| 2025-01-02 | 144.00 | 149.90 | 144.00 | 147.50 | 0.0M |
| 2025-01-01 | 150.00 | 150.00 | 140.00 | 144.99 | 0.0M |