| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
132.00 |
134.00 |
132.00 |
133.00 |
6.0K |
| 09:05 |
133.00 |
133.00 |
132.00 |
132.00 |
0.2K |
| 09:10 |
131.00 |
131.00 |
131.00 |
131.00 |
0.2K |
| 09:15 |
131.00 |
131.00 |
131.00 |
131.00 |
1.4K |
| 09:40 |
132.00 |
132.00 |
132.00 |
132.00 |
3.3K |
| 10:25 |
132.00 |
132.00 |
132.00 |
132.00 |
0.1K |
| 10:45 |
133.00 |
133.00 |
133.00 |
133.00 |
2.3K |
| 10:55 |
133.00 |
133.00 |
133.00 |
133.00 |
0.6K |
| 11:00 |
133.00 |
133.00 |
133.00 |
133.00 |
1.1K |
| 11:05 |
133.00 |
133.00 |
132.00 |
132.00 |
2.9K |
| 11:25 |
132.00 |
132.00 |
132.00 |
132.00 |
0.6K |
| 12:30 |
132.00 |
132.00 |
132.00 |
132.00 |
8.4K |
| 12:45 |
132.00 |
132.00 |
132.00 |
132.00 |
0.9K |
| 12:50 |
132.00 |
132.00 |
132.00 |
132.00 |
3.2K |
| 13:00 |
132.00 |
132.00 |
132.00 |
132.00 |
0.3K |
| 13:05 |
132.00 |
132.00 |
132.00 |
132.00 |
0.1K |
| 13:25 |
132.00 |
132.00 |
132.00 |
132.00 |
0.1K |
| 13:30 |
131.00 |
131.00 |
131.00 |
131.00 |
0.1K |
| 13:40 |
132.00 |
132.00 |
132.00 |
132.00 |
8.5K |
| 13:45 |
132.00 |
132.00 |
132.00 |
132.00 |
0.6K |
| 13:55 |
131.00 |
131.00 |
131.00 |
131.00 |
7.6K |
| 14:20 |
131.00 |
131.00 |
131.00 |
131.00 |
13.6K |
| 14:25 |
131.00 |
131.00 |
131.00 |
131.00 |
1.3K |
| 14:30 |
132.00 |
132.00 |
132.00 |
132.00 |
0.1K |
| 14:35 |
132.00 |
132.00 |
132.00 |
132.00 |
0.7K |
| 14:40 |
131.00 |
131.00 |
131.00 |
131.00 |
2.2K |
| 14:50 |
131.00 |
131.00 |
131.00 |
131.00 |
2.3K |
| 14:55 |
131.00 |
131.00 |
130.00 |
130.00 |
4.8K |
| 15:00 |
133.00 |
133.00 |
131.00 |
131.00 |
18.2K |
| 15:15 |
131.00 |
131.00 |
130.00 |
130.00 |
4.1K |
| 15:20 |
130.00 |
130.00 |
130.00 |
130.00 |
2.9K |
| 15:30 |
130.00 |
130.00 |
130.00 |
130.00 |
22.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
132.00 |
134.00 |
130.00 |
130.00 |
0.1M |
| 2025-09-25 |
132.00 |
132.00 |
129.00 |
132.00 |
0.1M |
| 2025-09-24 |
134.00 |
139.00 |
127.00 |
130.00 |
0.4M |
| 2025-09-22 |
130.00 |
135.00 |
130.00 |
131.00 |
0.1M |
| 2025-09-19 |
128.00 |
135.00 |
127.00 |
130.00 |
0.3M |
| 2025-09-18 |
129.00 |
129.00 |
123.00 |
125.00 |
0.2M |
| 2025-09-17 |
132.00 |
133.00 |
128.00 |
129.00 |
0.1M |
| 2025-09-16 |
134.00 |
135.00 |
130.00 |
132.00 |
0.1M |
| 2025-09-12 |
135.00 |
135.00 |
129.00 |
131.00 |
0.1M |
| 2025-09-11 |
137.00 |
137.00 |
132.00 |
134.00 |
0.1M |
| 2025-09-10 |
143.00 |
143.00 |
135.00 |
137.00 |
0.2M |
| 2025-09-09 |
149.00 |
151.00 |
141.00 |
141.00 |
0.3M |
| 2025-09-08 |
160.00 |
160.00 |
150.00 |
150.00 |
0.3M |
| 2025-09-05 |
160.00 |
165.00 |
154.00 |
160.00 |
0.6M |
| 2025-09-04 |
159.00 |
162.00 |
158.00 |
160.00 |
0.3M |
| 2025-09-03 |
162.00 |
165.00 |
157.00 |
160.00 |
0.5M |
| 2025-09-02 |
156.00 |
167.00 |
156.00 |
165.00 |
0.7M |
| 2025-09-01 |
152.00 |
162.00 |
151.00 |
156.00 |
0.7M |
| 2025-08-29 |
147.00 |
155.00 |
143.00 |
152.00 |
1.0M |
| 2025-08-28 |
155.00 |
156.00 |
134.00 |
142.00 |
1.8M |
| 2025-08-27 |
145.00 |
171.00 |
145.00 |
157.00 |
4.4M |
| 2025-08-26 |
142.00 |
156.00 |
139.00 |
145.00 |
1.4M |
| 2025-08-25 |
134.00 |
141.00 |
133.00 |
140.00 |
0.3M |
| 2025-08-22 |
132.00 |
135.00 |
131.00 |
134.00 |
0.2M |
| 2025-08-21 |
129.00 |
132.00 |
128.00 |
131.00 |
0.3M |
| 2025-08-20 |
133.00 |
133.00 |
128.00 |
129.00 |
0.1M |
| 2025-08-19 |
132.00 |
135.00 |
132.00 |
134.00 |
0.1M |
| 2025-08-18 |
128.00 |
133.00 |
128.00 |
132.00 |
0.2M |
| 2025-08-15 |
122.00 |
130.00 |
122.00 |
129.00 |
0.4M |
| 2025-08-14 |
121.00 |
122.00 |
119.00 |
120.00 |
0.2M |
| 2025-08-13 |
119.00 |
122.00 |
119.00 |
121.00 |
0.2M |
| 2025-08-12 |
119.00 |
122.00 |
118.00 |
119.00 |
0.2M |
| 2025-08-08 |
123.00 |
123.00 |
119.00 |
119.00 |
0.1M |
| 2025-08-07 |
120.00 |
123.00 |
120.00 |
121.00 |
0.1M |
| 2025-08-06 |
121.00 |
124.00 |
121.00 |
122.00 |
0.1M |
| 2025-08-05 |
121.00 |
125.00 |
118.00 |
120.00 |
0.3M |
| 2025-08-04 |
117.00 |
122.00 |
115.00 |
121.00 |
0.2M |
| 2025-08-01 |
119.00 |
120.00 |
117.00 |
120.00 |
0.1M |
| 2025-07-31 |
120.00 |
120.00 |
115.00 |
119.00 |
0.6M |
| 2025-07-30 |
138.00 |
142.00 |
117.00 |
119.00 |
4.0M |
| 2025-07-29 |
135.00 |
135.00 |
128.00 |
130.00 |
0.2M |
| 2025-07-28 |
132.00 |
135.00 |
132.00 |
135.00 |
0.1M |
| 2025-07-25 |
133.00 |
134.00 |
131.00 |
133.00 |
0.1M |
| 2025-07-24 |
134.00 |
137.00 |
133.00 |
134.00 |
0.1M |
| 2025-07-23 |
128.00 |
138.00 |
127.00 |
134.00 |
0.4M |
| 2025-07-22 |
132.00 |
132.00 |
127.00 |
128.00 |
0.3M |
| 2025-07-18 |
135.00 |
138.00 |
128.00 |
131.00 |
0.5M |
| 2025-07-17 |
131.00 |
134.00 |
128.00 |
132.00 |
0.1M |
| 2025-07-16 |
129.00 |
131.00 |
127.00 |
130.00 |
0.2M |
| 2025-07-15 |
137.00 |
137.00 |
128.00 |
129.00 |
0.1M |
| 2025-07-14 |
136.00 |
137.00 |
135.00 |
135.00 |
0.2M |
| 2025-07-11 |
136.00 |
136.00 |
133.00 |
136.00 |
0.2M |
| 2025-07-10 |
144.00 |
144.00 |
136.00 |
136.00 |
0.2M |
| 2025-07-09 |
136.00 |
146.00 |
134.00 |
145.00 |
0.5M |
| 2025-07-08 |
131.00 |
136.00 |
129.00 |
136.00 |
0.3M |
| 2025-07-07 |
128.00 |
134.00 |
127.00 |
131.00 |
0.2M |
| 2025-07-04 |
128.00 |
131.00 |
127.00 |
129.00 |
0.2M |
| 2025-07-03 |
128.00 |
130.00 |
126.00 |
127.00 |
0.1M |
| 2025-07-02 |
130.00 |
130.00 |
125.00 |
128.00 |
0.1M |
| 2025-07-01 |
135.00 |
135.00 |
129.00 |
129.00 |
0.1M |
| 2025-06-30 |
134.00 |
137.00 |
132.00 |
134.00 |
0.2M |
| 2025-06-27 |
134.00 |
135.00 |
129.00 |
131.00 |
0.1M |
| 2025-06-26 |
133.00 |
135.00 |
131.00 |
133.00 |
0.1M |
| 2025-06-25 |
139.00 |
139.00 |
130.00 |
132.00 |
0.3M |
| 2025-06-24 |
137.00 |
143.00 |
135.00 |
139.00 |
0.4M |
| 2025-06-23 |
137.00 |
141.00 |
131.00 |
136.00 |
0.4M |
| 2025-06-20 |
145.00 |
147.00 |
136.00 |
139.00 |
0.6M |
| 2025-06-19 |
143.00 |
154.00 |
143.00 |
148.00 |
0.9M |
| 2025-06-18 |
146.00 |
154.00 |
144.00 |
145.00 |
0.8M |
| 2025-06-17 |
151.00 |
151.00 |
141.00 |
147.00 |
1.4M |
| 2025-06-16 |
191.00 |
203.00 |
149.00 |
151.00 |
7.3M |
| 2025-06-13 |
140.00 |
189.00 |
136.00 |
189.00 |
4.7M |
| 2025-06-12 |
138.00 |
143.00 |
136.00 |
139.00 |
0.2M |
| 2025-06-11 |
139.00 |
141.00 |
137.00 |
138.00 |
0.2M |
| 2025-06-10 |
129.00 |
145.00 |
129.00 |
139.00 |
0.5M |
| 2025-06-09 |
127.00 |
133.00 |
127.00 |
129.00 |
0.1M |
| 2025-06-06 |
127.00 |
131.00 |
125.00 |
126.00 |
0.1M |
| 2025-06-05 |
122.00 |
130.00 |
122.00 |
128.00 |
0.1M |
| 2025-06-04 |
128.00 |
128.00 |
120.00 |
124.00 |
0.3M |
| 2025-06-03 |
140.00 |
140.00 |
127.00 |
128.00 |
0.3M |
| 2025-06-02 |
147.00 |
147.00 |
135.00 |
139.00 |
0.4M |
| 2025-05-30 |
147.00 |
154.00 |
142.00 |
148.00 |
0.4M |
| 2025-05-29 |
150.00 |
151.00 |
145.00 |
147.00 |
0.4M |
| 2025-05-28 |
141.00 |
149.00 |
137.00 |
149.00 |
0.6M |
| 2025-05-27 |
133.00 |
138.00 |
133.00 |
137.00 |
0.3M |
| 2025-05-26 |
129.00 |
138.00 |
129.00 |
134.00 |
0.3M |
| 2025-05-23 |
136.00 |
140.00 |
127.00 |
128.00 |
0.3M |
| 2025-05-22 |
129.00 |
138.00 |
128.00 |
136.00 |
0.6M |
| 2025-05-21 |
140.00 |
141.00 |
123.00 |
127.00 |
0.8M |
| 2025-05-20 |
131.00 |
142.00 |
130.00 |
141.00 |
0.5M |
| 2025-05-19 |
139.00 |
140.00 |
127.00 |
130.00 |
0.5M |
| 2025-05-16 |
136.00 |
151.00 |
134.00 |
142.00 |
1.6M |
| 2025-05-15 |
124.00 |
134.00 |
124.00 |
131.00 |
0.8M |
| 2025-05-14 |
126.00 |
142.00 |
122.00 |
124.00 |
2.9M |
| 2025-05-13 |
120.00 |
128.00 |
117.00 |
125.00 |
0.9M |
| 2025-05-12 |
115.00 |
125.00 |
114.00 |
118.00 |
1.5M |
| 2025-05-09 |
119.00 |
119.00 |
110.00 |
115.00 |
1.0M |
| 2025-05-08 |
121.00 |
123.00 |
111.00 |
120.00 |
1.1M |
| 2025-05-07 |
123.00 |
137.00 |
120.00 |
123.00 |
2.4M |
| 2025-05-02 |
119.00 |
163.00 |
114.00 |
126.00 |
15.8M |
| 2025-05-01 |
92.00 |
120.00 |
89.00 |
119.00 |
4.8M |
| 2025-04-30 |
81.00 |
96.00 |
80.00 |
93.00 |
6.3M |
| 2025-04-28 |
81.00 |
87.00 |
80.00 |
80.00 |
2.6M |
| 2025-04-25 |
83.00 |
84.00 |
81.00 |
81.00 |
0.3M |
| 2025-04-24 |
85.00 |
85.00 |
82.00 |
84.00 |
0.4M |
| 2025-04-23 |
81.00 |
96.00 |
80.00 |
85.00 |
6.4M |
| 2025-04-22 |
79.00 |
90.00 |
78.00 |
79.00 |
2.9M |
| 2025-04-21 |
78.00 |
85.00 |
78.00 |
78.00 |
0.6M |
| 2025-04-18 |
76.00 |
79.00 |
75.00 |
77.00 |
0.2M |
| 2025-04-17 |
80.00 |
81.00 |
75.00 |
75.00 |
0.3M |
| 2025-04-16 |
88.00 |
88.00 |
76.00 |
79.00 |
1.5M |
| 2025-04-15 |
77.00 |
102.00 |
76.00 |
83.00 |
8.6M |
| 2025-04-14 |
75.00 |
96.00 |
74.00 |
74.00 |
4.4M |
| 2025-04-11 |
73.00 |
75.00 |
73.00 |
75.00 |
0.0M |
| 2025-04-10 |
74.00 |
77.00 |
73.00 |
74.00 |
0.1M |
| 2025-04-09 |
71.00 |
71.00 |
68.00 |
69.00 |
0.1M |
| 2025-04-08 |
70.00 |
73.00 |
69.00 |
71.00 |
0.2M |
| 2025-04-07 |
71.00 |
71.00 |
65.00 |
67.00 |
0.4M |
| 2025-04-04 |
76.00 |
76.00 |
72.00 |
75.00 |
0.2M |
| 2025-04-03 |
78.00 |
81.00 |
76.00 |
78.00 |
0.2M |
| 2025-04-02 |
84.00 |
89.00 |
78.00 |
78.00 |
1.2M |
| 2025-04-01 |
87.00 |
109.00 |
82.00 |
84.00 |
4.3M |
| 2025-03-31 |
88.00 |
88.00 |
85.00 |
87.00 |
0.1M |
| 2025-03-28 |
90.00 |
90.00 |
88.00 |
90.00 |
0.0M |
| 2025-03-27 |
88.00 |
91.00 |
88.00 |
90.00 |
0.0M |
| 2025-03-26 |
88.00 |
90.00 |
87.00 |
89.00 |
0.1M |
| 2025-03-25 |
87.00 |
90.00 |
87.00 |
87.00 |
0.1M |
| 2025-03-24 |
88.00 |
97.00 |
85.00 |
88.00 |
0.8M |
| 2025-03-21 |
89.00 |
89.00 |
87.00 |
87.00 |
0.1M |
| 2025-03-19 |
90.00 |
91.00 |
89.00 |
90.00 |
0.1M |
| 2025-03-18 |
87.00 |
91.00 |
87.00 |
90.00 |
0.1M |
| 2025-03-17 |
87.00 |
99.00 |
84.00 |
87.00 |
0.6M |
| 2025-03-14 |
88.00 |
88.00 |
86.00 |
86.00 |
0.1M |
| 2025-03-13 |
87.00 |
87.00 |
86.00 |
87.00 |
0.0M |
| 2025-03-12 |
88.00 |
88.00 |
86.00 |
88.00 |
0.0M |
| 2025-03-11 |
86.00 |
88.00 |
86.00 |
88.00 |
0.0M |
| 2025-03-10 |
90.00 |
90.00 |
85.00 |
87.00 |
0.1M |
| 2025-03-07 |
92.00 |
92.00 |
87.00 |
89.00 |
0.2M |
| 2025-03-06 |
93.00 |
93.00 |
92.00 |
93.00 |
0.0M |
| 2025-03-05 |
90.00 |
94.00 |
89.00 |
93.00 |
0.2M |
| 2025-03-04 |
91.00 |
91.00 |
90.00 |
91.00 |
0.1M |
| 2025-03-03 |
93.00 |
93.00 |
89.00 |
91.00 |
0.1M |
| 2025-02-28 |
89.00 |
91.00 |
89.00 |
89.00 |
0.0M |
| 2025-02-27 |
91.00 |
91.00 |
89.00 |
89.00 |
0.0M |
| 2025-02-26 |
91.00 |
92.00 |
88.00 |
90.00 |
0.1M |
| 2025-02-25 |
92.00 |
92.00 |
90.00 |
91.00 |
0.1M |
| 2025-02-21 |
86.00 |
94.00 |
86.00 |
92.00 |
0.3M |
| 2025-02-20 |
84.00 |
87.00 |
84.00 |
87.00 |
0.2M |
| 2025-02-19 |
84.00 |
85.00 |
83.00 |
84.00 |
0.1M |
| 2025-02-18 |
84.00 |
85.00 |
83.00 |
84.00 |
0.1M |
| 2025-02-17 |
84.00 |
84.00 |
82.00 |
82.00 |
0.0M |
| 2025-02-14 |
83.00 |
85.00 |
83.00 |
84.00 |
0.1M |
| 2025-02-13 |
83.00 |
84.00 |
83.00 |
83.00 |
0.0M |
| 2025-02-12 |
82.00 |
84.00 |
82.00 |
84.00 |
0.0M |
| 2025-02-10 |
82.00 |
84.00 |
81.00 |
82.00 |
0.1M |
| 2025-02-07 |
82.00 |
83.00 |
81.00 |
82.00 |
0.0M |
| 2025-02-06 |
81.00 |
83.00 |
81.00 |
83.00 |
0.0M |
| 2025-02-05 |
81.00 |
81.00 |
80.00 |
80.00 |
0.0M |
| 2025-02-04 |
82.00 |
82.00 |
80.00 |
80.00 |
0.0M |
| 2025-02-03 |
80.00 |
81.00 |
80.00 |
81.00 |
0.0M |
| 2025-01-31 |
79.00 |
82.00 |
79.00 |
82.00 |
0.1M |
| 2025-01-30 |
79.00 |
80.00 |
79.00 |
79.00 |
0.0M |
| 2025-01-29 |
80.00 |
80.00 |
78.00 |
78.00 |
0.1M |
| 2025-01-28 |
81.00 |
89.00 |
78.00 |
79.00 |
0.6M |
| 2025-01-27 |
80.00 |
80.00 |
79.00 |
79.00 |
0.0M |
| 2025-01-24 |
80.00 |
81.00 |
79.00 |
79.00 |
0.0M |
| 2025-01-23 |
81.00 |
81.00 |
79.00 |
79.00 |
0.0M |
| 2025-01-22 |
82.00 |
82.00 |
79.00 |
81.00 |
0.1M |
| 2025-01-21 |
81.00 |
84.00 |
81.00 |
83.00 |
0.1M |
| 2025-01-20 |
80.00 |
82.00 |
78.00 |
80.00 |
0.3M |
| 2025-01-17 |
74.00 |
79.00 |
74.00 |
79.00 |
0.2M |
| 2025-01-16 |
75.00 |
76.00 |
75.00 |
75.00 |
0.0M |
| 2025-01-15 |
76.00 |
76.00 |
74.00 |
75.00 |
0.0M |
| 2025-01-14 |
77.00 |
77.00 |
74.00 |
74.00 |
0.1M |
| 2025-01-10 |
77.00 |
77.00 |
76.00 |
76.00 |
0.0M |
| 2025-01-09 |
79.00 |
79.00 |
75.00 |
76.00 |
0.1M |
| 2025-01-08 |
77.00 |
78.00 |
76.00 |
77.00 |
0.1M |
| 2025-01-07 |
77.00 |
77.00 |
75.00 |
77.00 |
0.1M |
| 2025-01-06 |
76.00 |
77.00 |
76.00 |
76.00 |
0.0M |