127.00
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 129.00 | 130.00 | 123.00 | 124.00 | 1,194.5K |
| 09:05 | 124.00 | 127.00 | 124.00 | 125.00 | 1,389.7K |
| 09:10 | 125.00 | 126.00 | 125.00 | 125.00 | 1,271.5K |
| 09:15 | 125.00 | 126.00 | 125.00 | 125.00 | 700.2K |
| 09:20 | 125.00 | 126.00 | 125.00 | 126.00 | 472.8K |
| 09:25 | 126.00 | 127.00 | 125.00 | 127.00 | 124.4K |
| 09:30 | 127.00 | 128.00 | 127.00 | 128.00 | 41.9K |
| 09:35 | 128.00 | 129.00 | 127.00 | 129.00 | 147.7K |
| 09:40 | 128.00 | 128.00 | 127.00 | 127.00 | 94.0K |
| 09:45 | 127.00 | 128.00 | 127.00 | 127.00 | 200.7K |
| 09:50 | 128.00 | 128.00 | 127.00 | 128.00 | 162.8K |
| 09:55 | 128.00 | 128.00 | 127.00 | 127.00 | 43.8K |
| 10:00 | 127.00 | 128.00 | 127.00 | 127.00 | 79.3K |
| 10:05 | 128.00 | 128.00 | 127.00 | 128.00 | 18.5K |
| 10:10 | 128.00 | 128.00 | 127.00 | 127.00 | 689.1K |
| 10:15 | 127.00 | 127.00 | 126.00 | 126.00 | 399.6K |
| 10:20 | 127.00 | 127.00 | 126.00 | 126.00 | 662.6K |
| 10:25 | 126.00 | 127.00 | 126.00 | 127.00 | 88.4K |
| 10:30 | 127.00 | 128.00 | 127.00 | 127.00 | 178.5K |
| 10:35 | 127.00 | 127.00 | 127.00 | 127.00 | 19.7K |
| 10:40 | 127.00 | 128.00 | 127.00 | 128.00 | 167.2K |
| 10:45 | 128.00 | 128.00 | 127.00 | 127.00 | 502.8K |
| 10:50 | 127.00 | 128.00 | 127.00 | 127.00 | 24.4K |
| 10:55 | 127.00 | 127.00 | 127.00 | 127.00 | 180.4K |
| 11:00 | 127.00 | 128.00 | 127.00 | 128.00 | 72.1K |
| 11:05 | 128.00 | 129.00 | 127.00 | 129.00 | 645.1K |
| 11:10 | 129.00 | 130.00 | 129.00 | 129.00 | 758.9K |
| 11:15 | 128.00 | 129.00 | 128.00 | 129.00 | 317.5K |
| 11:20 | 129.00 | 129.00 | 129.00 | 129.00 | 114.9K |
| 11:25 | 129.00 | 130.00 | 128.00 | 128.00 | 109.7K |
| 11:30 | 129.00 | 129.00 | 128.00 | 129.00 | 208.8K |
| 11:35 | 128.00 | 128.00 | 128.00 | 128.00 | 68.3K |
| 11:40 | 128.00 | 129.00 | 128.00 | 128.00 | 238.7K |
| 11:45 | 128.00 | 128.00 | 127.00 | 127.00 | 105.6K |
| 11:50 | 127.00 | 128.00 | 127.00 | 128.00 | 201.3K |
| 11:55 | 127.00 | 128.00 | 127.00 | 128.00 | 226.2K |
| 13:30 | 129.00 | 129.00 | 127.00 | 128.00 | 246.7K |
| 13:35 | 128.00 | 128.00 | 127.00 | 127.00 | 15.9K |
| 13:40 | 128.00 | 128.00 | 128.00 | 128.00 | 19.5K |
| 13:45 | 127.00 | 128.00 | 127.00 | 128.00 | 31.8K |
| 13:50 | 128.00 | 128.00 | 127.00 | 127.00 | 152.5K |
| 13:55 | 127.00 | 128.00 | 127.00 | 128.00 | 0.5K |
| 14:00 | 127.00 | 128.00 | 127.00 | 128.00 | 232.5K |
| 14:05 | 129.00 | 129.00 | 129.00 | 129.00 | 32.7K |
| 14:10 | 128.00 | 128.00 | 128.00 | 128.00 | 94.2K |
| 14:15 | 128.00 | 128.00 | 128.00 | 128.00 | 58.8K |
| 14:20 | 129.00 | 129.00 | 128.00 | 128.00 | 124.6K |
| 14:25 | 128.00 | 129.00 | 128.00 | 128.00 | 96.0K |
| 14:30 | 128.00 | 128.00 | 128.00 | 128.00 | 37.7K |
| 14:35 | 129.00 | 129.00 | 128.00 | 128.00 | 58.3K |
| 14:40 | 129.00 | 129.00 | 128.00 | 128.00 | 2.7K |
| 14:45 | 128.00 | 129.00 | 128.00 | 129.00 | 4.7K |
| 14:50 | 128.00 | 129.00 | 128.00 | 128.00 | 16.0K |
| 14:55 | 129.00 | 129.00 | 129.00 | 129.00 | 92.4K |
| 15:00 | 128.00 | 129.00 | 128.00 | 129.00 | 33.9K |
| 15:05 | 129.00 | 129.00 | 128.00 | 129.00 | 4.1K |
| 15:10 | 129.00 | 129.00 | 128.00 | 128.00 | 127.2K |
| 15:15 | 128.00 | 128.00 | 128.00 | 128.00 | 63.7K |
| 15:20 | 128.00 | 129.00 | 128.00 | 128.00 | 536.6K |
| 15:25 | 128.00 | 129.00 | 128.00 | 128.00 | 139.2K |
| 15:30 | 127.00 | 128.00 | 127.00 | 127.00 | 351.0K |
| 15:35 | 128.00 | 128.00 | 127.00 | 128.00 | 35.7K |
| 15:40 | 128.00 | 128.00 | 127.00 | 127.00 | 388.2K |
| 15:45 | 127.00 | 128.00 | 127.00 | 128.00 | 96.1K |
| 16:00 | 130.00 | 130.00 | 130.00 | 130.00 | 1,596.4K |
| 16:05 | 130.00 | 130.00 | 130.00 | 130.00 | 25.2K |
| 16:10 | 130.00 | 130.00 | 130.00 | 130.00 | 18.7K |
| 16:35 | 130.00 | 130.00 | 130.00 | 130.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-03 | 132.00 | 132.00 | 126.00 | 127.00 | 15.7M |
| 2025-10-02 | 138.00 | 138.00 | 130.00 | 132.00 | 8.8M |
| 2025-10-01 | 141.00 | 142.00 | 131.00 | 134.00 | 34.0M |
| 2025-09-30 | 130.00 | 148.00 | 126.00 | 138.00 | 102.3M |
| 2025-09-29 | 129.00 | 130.00 | 123.00 | 130.00 | 16.7M |
| 2025-09-26 | 127.00 | 140.00 | 126.00 | 129.00 | 61.7M |
| 2025-09-25 | 134.00 | 134.00 | 123.00 | 124.00 | 16.4M |
| 2025-09-24 | 140.00 | 142.00 | 131.00 | 133.00 | 24.6M |
| 2025-09-23 | 137.00 | 148.00 | 133.00 | 137.00 | 78.0M |
| 2025-09-22 | 128.00 | 143.00 | 121.00 | 137.00 | 133.6M |
| 2025-09-19 | 120.00 | 149.00 | 110.00 | 121.00 | 283.4M |
| 2025-09-18 | 150.00 | 158.00 | 120.00 | 120.00 | 214.0M |
| 2025-09-17 | 97.00 | 128.00 | 97.00 | 128.00 | 219.9M |
| 2025-09-16 | 94.00 | 96.00 | 93.00 | 95.00 | 10.2M |
| 2025-09-15 | 90.00 | 94.00 | 89.00 | 93.00 | 13.6M |
| 2025-09-12 | 89.00 | 92.00 | 88.00 | 90.00 | 4.0M |
| 2025-09-11 | 88.00 | 93.00 | 87.00 | 89.00 | 9.4M |
| 2025-09-10 | 88.00 | 89.00 | 86.00 | 88.00 | 3.0M |
| 2025-09-09 | 91.00 | 92.00 | 83.00 | 88.00 | 9.1M |
| 2025-09-08 | 88.00 | 98.00 | 88.00 | 91.00 | 52.5M |
| 2025-09-04 | 89.00 | 90.00 | 86.00 | 88.00 | 3.8M |
| 2025-09-03 | 86.00 | 88.00 | 85.00 | 87.00 | 4.4M |
| 2025-09-02 | 86.00 | 90.00 | 85.00 | 86.00 | 7.3M |
| 2025-09-01 | 80.00 | 86.00 | 79.00 | 86.00 | 7.7M |
| 2025-08-29 | 89.00 | 89.00 | 82.00 | 84.00 | 19.4M |
| 2025-08-28 | 93.00 | 108.00 | 87.00 | 90.00 | 108.8M |
| 2025-08-27 | 94.00 | 95.00 | 92.00 | 93.00 | 7.7M |
| 2025-08-26 | 95.00 | 95.00 | 90.00 | 92.00 | 10.9M |
| 2025-08-25 | 91.00 | 100.00 | 90.00 | 94.00 | 31.8M |
| 2025-08-22 | 91.00 | 93.00 | 88.00 | 90.00 | 8.0M |
| 2025-08-21 | 88.00 | 91.00 | 86.00 | 89.00 | 6.9M |
| 2025-08-20 | 90.00 | 92.00 | 87.00 | 87.00 | 6.1M |
| 2025-08-19 | 92.00 | 95.00 | 89.00 | 90.00 | 10.4M |
| 2025-08-15 | 89.00 | 92.00 | 88.00 | 92.00 | 13.2M |
| 2025-08-14 | 86.00 | 94.00 | 85.00 | 87.00 | 36.5M |
| 2025-08-13 | 86.00 | 87.00 | 85.00 | 85.00 | 3.8M |
| 2025-08-12 | 85.00 | 89.00 | 84.00 | 85.00 | 18.2M |
| 2025-08-11 | 83.00 | 85.00 | 83.00 | 85.00 | 2.0M |
| 2025-08-08 | 84.00 | 84.00 | 82.00 | 83.00 | 2.4M |
| 2025-08-07 | 87.00 | 87.00 | 83.00 | 84.00 | 4.7M |
| 2025-08-06 | 87.00 | 90.00 | 83.00 | 86.00 | 22.8M |
| 2025-08-05 | 83.00 | 84.00 | 81.00 | 84.00 | 2.8M |
| 2025-08-04 | 84.00 | 84.00 | 80.00 | 83.00 | 7.2M |
| 2025-08-01 | 89.00 | 89.00 | 82.00 | 84.00 | 17.3M |
| 2025-07-31 | 89.00 | 90.00 | 87.00 | 88.00 | 3.6M |
| 2025-07-30 | 89.00 | 91.00 | 88.00 | 88.00 | 9.3M |
| 2025-07-29 | 85.00 | 90.00 | 84.00 | 88.00 | 15.9M |
| 2025-07-28 | 84.00 | 85.00 | 83.00 | 85.00 | 2.4M |
| 2025-07-25 | 85.00 | 86.00 | 83.00 | 84.00 | 1.7M |
| 2025-07-24 | 86.00 | 87.00 | 84.00 | 84.00 | 2.6M |
| 2025-07-23 | 83.00 | 89.00 | 83.00 | 86.00 | 9.0M |
| 2025-07-22 | 85.00 | 85.00 | 83.00 | 84.00 | 3.2M |
| 2025-07-21 | 84.00 | 85.00 | 82.00 | 84.00 | 3.7M |
| 2025-07-18 | 83.00 | 85.00 | 82.00 | 83.00 | 4.8M |
| 2025-07-17 | 84.00 | 84.00 | 82.00 | 83.00 | 4.3M |
| 2025-07-16 | 85.00 | 88.00 | 82.00 | 83.00 | 16.5M |
| 2025-07-15 | 85.00 | 86.00 | 81.00 | 82.00 | 13.9M |
| 2025-07-14 | 91.00 | 92.00 | 84.00 | 85.00 | 11.6M |
| 2025-07-11 | 93.00 | 93.00 | 87.00 | 89.00 | 9.0M |
| 2025-07-10 | 92.00 | 94.00 | 90.00 | 91.00 | 9.8M |
| 2025-07-09 | 92.00 | 95.00 | 90.00 | 91.00 | 18.4M |
| 2025-07-08 | 91.00 | 93.00 | 89.00 | 91.00 | 7.5M |
| 2025-07-07 | 92.00 | 94.00 | 88.00 | 91.00 | 11.1M |
| 2025-07-04 | 92.00 | 93.00 | 88.00 | 92.00 | 18.4M |
| 2025-07-03 | 93.00 | 97.00 | 86.00 | 90.00 | 46.8M |
| 2025-07-02 | 77.00 | 99.00 | 75.00 | 93.00 | 131.3M |
| 2025-07-01 | 77.00 | 79.00 | 75.00 | 77.00 | 1.5M |
| 2025-06-30 | 76.00 | 78.00 | 76.00 | 76.00 | 0.8M |
| 2025-06-26 | 77.00 | 78.00 | 76.00 | 76.00 | 0.6M |
| 2025-06-25 | 77.00 | 77.00 | 76.00 | 77.00 | 1.0M |
| 2025-06-24 | 74.00 | 79.00 | 73.00 | 77.00 | 2.1M |
| 2025-06-23 | 79.00 | 79.00 | 72.00 | 74.00 | 4.6M |
| 2025-06-20 | 79.00 | 80.00 | 77.00 | 79.00 | 1.6M |
| 2025-06-19 | 81.00 | 82.00 | 78.00 | 80.00 | 2.9M |
| 2025-06-18 | 82.00 | 83.00 | 80.00 | 81.00 | 1.4M |
| 2025-06-17 | 80.00 | 86.00 | 79.00 | 81.00 | 4.4M |
| 2025-06-16 | 83.00 | 83.00 | 80.00 | 80.00 | 2.7M |
| 2025-06-13 | 83.00 | 83.00 | 81.00 | 82.00 | 1.5M |
| 2025-06-12 | 84.00 | 84.00 | 82.00 | 83.00 | 0.9M |
| 2025-06-11 | 84.00 | 84.00 | 82.00 | 83.00 | 1.6M |
| 2025-06-10 | 83.00 | 84.00 | 82.00 | 83.00 | 4.4M |
| 2025-06-05 | 86.00 | 91.00 | 80.00 | 83.00 | 14.5M |
| 2025-06-04 | 78.00 | 89.00 | 77.00 | 86.00 | 39.6M |
| 2025-06-03 | 78.00 | 79.00 | 77.00 | 77.00 | 1.8M |
| 2025-06-02 | 79.00 | 80.00 | 77.00 | 78.00 | 1.8M |
| 2025-05-28 | 80.00 | 81.00 | 79.00 | 79.00 | 3.1M |
| 2025-05-27 | 82.00 | 82.00 | 79.00 | 80.00 | 4.9M |
| 2025-05-26 | 80.00 | 86.00 | 78.00 | 82.00 | 28.6M |
| 2025-05-23 | 78.00 | 79.00 | 77.00 | 79.00 | 1.8M |
| 2025-05-22 | 79.00 | 79.00 | 78.00 | 79.00 | 0.3M |
| 2025-05-21 | 80.00 | 80.00 | 76.00 | 79.00 | 4.7M |
| 2025-05-20 | 81.00 | 82.00 | 80.00 | 80.00 | 2.6M |
| 2025-05-19 | 82.00 | 83.00 | 80.00 | 81.00 | 2.5M |
| 2025-05-16 | 84.00 | 85.00 | 81.00 | 82.00 | 4.4M |
| 2025-05-15 | 82.00 | 84.00 | 81.00 | 83.00 | 3.9M |
| 2025-05-14 | 80.00 | 82.00 | 79.00 | 81.00 | 7.2M |
| 2025-05-09 | 78.00 | 81.00 | 78.00 | 79.00 | 6.0M |
| 2025-05-08 | 78.00 | 81.00 | 75.00 | 78.00 | 7.2M |
| 2025-05-07 | 78.00 | 79.00 | 76.00 | 77.00 | 2.9M |
| 2025-05-06 | 76.00 | 79.00 | 76.00 | 77.00 | 2.6M |
| 2025-05-05 | 79.00 | 80.00 | 76.00 | 76.00 | 6.1M |
| 2025-05-02 | 81.00 | 81.00 | 79.00 | 79.00 | 3.5M |
| 2025-04-30 | 81.00 | 85.00 | 80.00 | 81.00 | 8.8M |
| 2025-04-29 | 81.00 | 82.00 | 79.00 | 80.00 | 6.0M |
| 2025-04-28 | 78.00 | 85.00 | 78.00 | 80.00 | 25.4M |
| 2025-04-25 | 80.00 | 82.00 | 77.00 | 78.00 | 18.7M |
| 2025-04-24 | 81.00 | 82.00 | 77.00 | 79.00 | 11.2M |
| 2025-04-23 | 75.00 | 90.00 | 73.00 | 81.00 | 92.7M |
| 2025-04-22 | 77.00 | 78.00 | 73.00 | 74.00 | 9.0M |
| 2025-04-21 | 87.00 | 88.00 | 72.00 | 76.00 | 50.2M |
| 2025-04-17 | 61.00 | 82.00 | 60.00 | 82.00 | 79.0M |
| 2025-04-16 | 62.00 | 62.00 | 59.00 | 61.00 | 1.3M |
| 2025-04-15 | 59.00 | 63.00 | 59.00 | 62.00 | 1.3M |
| 2025-04-14 | 57.00 | 59.00 | 57.00 | 59.00 | 0.9M |
| 2025-04-11 | 58.00 | 58.00 | 56.00 | 57.00 | 0.5M |
| 2025-04-10 | 58.00 | 61.00 | 57.00 | 58.00 | 1.2M |
| 2025-04-09 | 57.00 | 59.00 | 55.00 | 57.00 | 0.4M |
| 2025-04-08 | 58.00 | 59.00 | 54.00 | 57.00 | 1.1M |
| 2025-03-27 | 59.00 | 62.00 | 58.00 | 61.00 | 1.3M |
| 2025-03-26 | 55.00 | 59.00 | 55.00 | 59.00 | 1.3M |
| 2025-03-25 | 55.00 | 57.00 | 54.00 | 55.00 | 1.3M |
| 2025-03-24 | 56.00 | 58.00 | 54.00 | 56.00 | 2.4M |
| 2025-03-21 | 59.00 | 59.00 | 55.00 | 56.00 | 1.6M |
| 2025-03-20 | 59.00 | 61.00 | 57.00 | 59.00 | 2.1M |
| 2025-03-19 | 62.00 | 62.00 | 57.00 | 58.00 | 3.4M |
| 2025-03-18 | 68.00 | 68.00 | 50.00 | 61.00 | 4.7M |
| 2025-03-17 | 68.00 | 69.00 | 66.00 | 67.00 | 0.6M |
| 2025-03-14 | 68.00 | 69.00 | 66.00 | 68.00 | 1.0M |
| 2025-03-13 | 69.00 | 70.00 | 67.00 | 68.00 | 1.5M |
| 2025-03-12 | 67.00 | 70.00 | 66.00 | 69.00 | 3.6M |
| 2025-03-11 | 69.00 | 69.00 | 66.00 | 68.00 | 0.8M |
| 2025-03-10 | 70.00 | 70.00 | 68.00 | 69.00 | 0.5M |
| 2025-03-07 | 70.00 | 70.00 | 69.00 | 69.00 | 1.0M |
| 2025-03-06 | 68.00 | 70.00 | 67.00 | 70.00 | 1.8M |
| 2025-03-05 | 67.00 | 69.00 | 66.00 | 67.00 | 0.9M |
| 2025-03-04 | 68.00 | 69.00 | 66.00 | 68.00 | 0.6M |
| 2025-03-03 | 66.00 | 68.00 | 65.00 | 68.00 | 1.8M |
| 2025-02-28 | 72.00 | 72.00 | 67.00 | 67.00 | 2.0M |
| 2025-02-27 | 72.00 | 72.00 | 70.00 | 71.00 | 0.7M |
| 2025-02-26 | 72.00 | 73.00 | 70.00 | 71.00 | 1.5M |
| 2025-02-25 | 74.00 | 75.00 | 71.00 | 72.00 | 2.3M |
| 2025-02-24 | 73.00 | 75.00 | 73.00 | 74.00 | 2.1M |
| 2025-02-21 | 73.00 | 74.00 | 72.00 | 73.00 | 1.1M |
| 2025-02-20 | 75.00 | 75.00 | 73.00 | 73.00 | 1.5M |
| 2025-02-19 | 76.00 | 76.00 | 74.00 | 75.00 | 0.9M |
| 2025-02-18 | 74.00 | 76.00 | 73.00 | 75.00 | 2.6M |
| 2025-02-17 | 73.00 | 80.00 | 72.00 | 74.00 | 22.6M |
| 2025-02-14 | 77.00 | 77.00 | 73.00 | 73.00 | 4.3M |
| 2025-02-13 | 74.00 | 80.00 | 71.00 | 77.00 | 23.1M |
| 2025-02-12 | 72.00 | 74.00 | 72.00 | 72.00 | 1.2M |
| 2025-02-11 | 72.00 | 73.00 | 71.00 | 72.00 | 0.9M |
| 2025-02-10 | 75.00 | 75.00 | 72.00 | 72.00 | 1.2M |
| 2025-02-07 | 75.00 | 80.00 | 72.00 | 73.00 | 7.6M |
| 2025-02-06 | 75.00 | 76.00 | 74.00 | 74.00 | 1.1M |
| 2025-02-05 | 75.00 | 77.00 | 74.00 | 75.00 | 1.3M |
| 2025-02-04 | 75.00 | 79.00 | 74.00 | 75.00 | 3.9M |
| 2025-02-03 | 77.00 | 78.00 | 72.00 | 75.00 | 3.5M |
| 2025-01-31 | 78.00 | 79.00 | 77.00 | 77.00 | 1.2M |
| 2025-01-30 | 78.00 | 79.00 | 76.00 | 78.00 | 1.5M |
| 2025-01-24 | 79.00 | 79.00 | 77.00 | 78.00 | 1.8M |
| 2025-01-23 | 79.00 | 80.00 | 78.00 | 78.00 | 1.7M |
| 2025-01-22 | 79.00 | 81.00 | 78.00 | 79.00 | 2.6M |
| 2025-01-21 | 80.00 | 81.00 | 77.00 | 80.00 | 4.0M |
| 2025-01-20 | 80.00 | 82.00 | 78.00 | 80.00 | 2.9M |
| 2025-01-17 | 80.00 | 82.00 | 78.00 | 79.00 | 2.5M |
| 2025-01-16 | 83.00 | 83.00 | 80.00 | 80.00 | 1.6M |
| 2025-01-15 | 85.00 | 86.00 | 81.00 | 82.00 | 11.7M |
| 2025-01-14 | 80.00 | 84.00 | 78.00 | 84.00 | 5.4M |
| 2025-01-13 | 83.00 | 84.00 | 77.00 | 79.00 | 6.2M |
| 2025-01-10 | 83.00 | 85.00 | 80.00 | 83.00 | 3.2M |
| 2025-01-09 | 85.00 | 88.00 | 83.00 | 83.00 | 6.4M |
| 2025-01-08 | 78.00 | 86.00 | 78.00 | 84.00 | 13.6M |
| 2025-01-07 | 81.00 | 81.00 | 78.00 | 78.00 | 1.9M |
| 2025-01-06 | 83.00 | 83.00 | 80.00 | 80.00 | 2.4M |
| 2025-01-03 | 79.00 | 86.00 | 78.00 | 81.00 | 10.9M |
| 2025-01-02 | 79.00 | 80.00 | 78.00 | 79.00 | 1.2M |