| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无分钟K线数据
|
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
365.70 |
369.13 |
355.50 |
364.62 |
0.5M |
| 2025-09-29 |
364.14 |
366.79 |
360.22 |
364.17 |
0.2M |
| 2025-09-26 |
362.17 |
363.12 |
354.79 |
358.90 |
0.3M |
| 2025-09-25 |
357.89 |
365.07 |
354.41 |
360.95 |
0.6M |
| 2025-09-24 |
381.62 |
386.47 |
365.00 |
366.66 |
0.6M |
| 2025-09-23 |
393.28 |
397.26 |
379.53 |
380.21 |
0.5M |
| 2025-09-22 |
383.13 |
391.12 |
381.32 |
389.47 |
0.4M |
| 2025-09-19 |
376.76 |
384.48 |
370.20 |
383.13 |
1.0M |
| 2025-09-18 |
367.07 |
381.66 |
362.00 |
378.01 |
0.7M |
| 2025-09-17 |
355.60 |
361.42 |
348.01 |
358.21 |
0.5M |
| 2025-09-16 |
358.70 |
366.97 |
354.47 |
355.53 |
0.9M |
| 2025-09-15 |
359.12 |
368.25 |
357.08 |
359.00 |
0.6M |
| 2025-09-12 |
361.20 |
366.92 |
356.20 |
358.00 |
0.9M |
| 2025-09-11 |
374.38 |
376.24 |
361.90 |
362.16 |
0.7M |
| 2025-09-10 |
378.92 |
380.01 |
363.64 |
372.57 |
0.7M |
| 2025-09-09 |
370.78 |
372.96 |
365.60 |
369.09 |
0.4M |
| 2025-09-08 |
374.50 |
378.17 |
364.73 |
370.67 |
0.6M |
| 2025-09-05 |
368.23 |
377.56 |
362.36 |
370.03 |
0.9M |
| 2025-09-04 |
347.97 |
362.48 |
342.44 |
362.16 |
0.8M |
| 2025-09-03 |
337.56 |
339.16 |
333.06 |
337.53 |
0.5M |
| 2025-09-02 |
317.50 |
335.71 |
313.00 |
335.70 |
0.7M |
| 2025-08-29 |
350.22 |
352.50 |
327.68 |
331.29 |
1.0M |
| 2025-08-28 |
335.41 |
360.00 |
334.33 |
355.05 |
1.3M |
| 2025-08-27 |
328.00 |
336.50 |
328.00 |
332.34 |
1.0M |
| 2025-08-26 |
312.03 |
331.69 |
309.91 |
330.66 |
1.2M |
| 2025-08-25 |
303.38 |
313.90 |
303.10 |
312.28 |
0.9M |
| 2025-08-22 |
277.71 |
295.61 |
275.22 |
294.35 |
1.3M |
| 2025-08-21 |
279.58 |
281.11 |
272.49 |
277.04 |
0.7M |
| 2025-08-20 |
286.47 |
288.88 |
274.41 |
280.33 |
0.9M |
| 2025-08-19 |
288.75 |
297.11 |
282.00 |
285.23 |
2.1M |
| 2025-08-18 |
328.24 |
331.76 |
323.42 |
327.12 |
1.2M |
| 2025-08-15 |
321.99 |
332.24 |
315.81 |
329.80 |
0.9M |
| 2025-08-14 |
322.41 |
324.45 |
310.08 |
322.08 |
1.3M |
| 2025-08-13 |
352.90 |
356.55 |
326.91 |
337.31 |
0.8M |
| 2025-08-12 |
339.83 |
349.21 |
334.51 |
348.33 |
0.5M |
| 2025-08-11 |
343.19 |
345.21 |
330.15 |
332.41 |
0.6M |
| 2025-08-08 |
336.38 |
345.71 |
335.75 |
343.99 |
0.7M |
| 2025-08-07 |
334.14 |
336.84 |
325.59 |
335.11 |
0.7M |
| 2025-08-06 |
326.86 |
332.98 |
322.35 |
332.45 |
0.5M |
| 2025-08-05 |
329.91 |
333.79 |
321.88 |
328.10 |
0.4M |
| 2025-08-04 |
318.76 |
330.37 |
317.90 |
329.57 |
0.4M |
| 2025-08-01 |
312.56 |
317.56 |
306.55 |
315.20 |
0.6M |
| 2025-07-31 |
322.54 |
332.61 |
321.48 |
323.73 |
0.9M |
| 2025-07-30 |
319.96 |
324.70 |
316.40 |
320.66 |
0.4M |
| 2025-07-29 |
321.32 |
332.00 |
318.01 |
320.80 |
0.5M |
| 2025-07-28 |
311.65 |
317.08 |
310.20 |
316.64 |
0.3M |
| 2025-07-25 |
309.67 |
310.83 |
306.92 |
308.89 |
0.2M |
| 2025-07-24 |
303.67 |
306.55 |
301.47 |
304.85 |
0.3M |
| 2025-07-23 |
302.13 |
305.49 |
300.66 |
305.20 |
0.5M |
| 2025-07-22 |
308.03 |
310.69 |
292.56 |
300.79 |
0.6M |
| 2025-07-21 |
310.25 |
314.47 |
307.97 |
309.50 |
0.3M |
| 2025-07-18 |
309.34 |
312.67 |
303.23 |
310.95 |
0.4M |
| 2025-07-17 |
299.89 |
310.16 |
299.89 |
308.36 |
0.4M |
| 2025-07-16 |
303.40 |
303.40 |
292.45 |
297.45 |
0.5M |
| 2025-07-15 |
302.19 |
303.65 |
296.47 |
301.47 |
0.5M |
| 2025-07-14 |
290.00 |
297.88 |
287.04 |
296.46 |
0.4M |
| 2025-07-11 |
287.96 |
292.45 |
285.69 |
291.44 |
0.4M |
| 2025-07-10 |
287.02 |
291.59 |
282.94 |
289.25 |
0.4M |
| 2025-07-09 |
289.81 |
290.23 |
284.40 |
285.21 |
0.4M |
| 2025-07-08 |
289.06 |
289.10 |
280.57 |
286.36 |
0.6M |
| 2025-07-07 |
290.49 |
295.41 |
284.27 |
286.66 |
0.5M |
| 2025-07-03 |
290.89 |
295.86 |
290.67 |
294.66 |
0.2M |
| 2025-07-02 |
289.00 |
293.39 |
282.15 |
288.83 |
1.1M |
| 2025-07-01 |
295.44 |
295.96 |
283.34 |
289.11 |
0.7M |
| 2025-06-30 |
300.06 |
300.06 |
290.87 |
294.68 |
0.4M |
| 2025-06-27 |
299.22 |
300.01 |
293.92 |
295.62 |
0.8M |
| 2025-06-26 |
287.22 |
300.29 |
285.10 |
298.93 |
0.8M |
| 2025-06-25 |
279.00 |
288.72 |
276.90 |
285.89 |
0.5M |
| 2025-06-24 |
273.00 |
278.01 |
268.65 |
276.50 |
0.5M |
| 2025-06-23 |
263.84 |
270.87 |
262.20 |
269.87 |
0.5M |
| 2025-06-20 |
267.32 |
268.10 |
261.03 |
266.19 |
0.7M |
| 2025-06-18 |
258.81 |
268.62 |
258.10 |
265.57 |
0.6M |
| 2025-06-17 |
257.13 |
262.49 |
255.95 |
258.79 |
0.4M |
| 2025-06-16 |
248.39 |
260.68 |
248.27 |
258.43 |
0.7M |
| 2025-06-13 |
248.94 |
251.73 |
244.24 |
245.09 |
0.6M |
| 2025-06-12 |
244.55 |
260.61 |
242.42 |
256.97 |
0.7M |
| 2025-06-11 |
239.37 |
245.16 |
236.86 |
243.20 |
0.5M |
| 2025-06-10 |
235.52 |
237.99 |
231.95 |
237.72 |
0.4M |
| 2025-06-09 |
237.41 |
237.41 |
231.51 |
232.83 |
0.4M |
| 2025-06-06 |
239.67 |
240.81 |
233.64 |
234.95 |
0.7M |
| 2025-06-05 |
244.35 |
245.67 |
235.56 |
237.22 |
0.5M |
| 2025-06-04 |
240.00 |
244.00 |
238.16 |
239.28 |
0.4M |
| 2025-06-03 |
235.48 |
240.46 |
232.80 |
239.87 |
0.4M |
| 2025-06-02 |
231.97 |
234.78 |
230.50 |
233.37 |
0.5M |
| 2025-05-30 |
230.00 |
233.50 |
224.66 |
232.87 |
0.5M |
| 2025-05-29 |
235.27 |
241.00 |
230.86 |
234.86 |
0.8M |
| 2025-05-28 |
235.52 |
236.04 |
231.23 |
231.79 |
0.4M |
| 2025-05-27 |
234.40 |
239.49 |
232.50 |
234.71 |
0.5M |
| 2025-05-23 |
223.27 |
230.70 |
222.67 |
230.28 |
0.5M |
| 2025-05-22 |
226.26 |
231.29 |
224.92 |
228.25 |
0.4M |
| 2025-05-21 |
224.40 |
233.92 |
224.40 |
226.97 |
0.7M |
| 2025-05-20 |
227.72 |
231.90 |
226.27 |
228.29 |
0.5M |
| 2025-05-19 |
223.50 |
230.74 |
223.50 |
227.77 |
0.7M |
| 2025-05-16 |
223.74 |
233.45 |
222.93 |
229.55 |
1.2M |
| 2025-05-15 |
222.85 |
226.39 |
221.63 |
223.58 |
0.5M |
| 2025-05-14 |
227.98 |
232.25 |
224.39 |
226.36 |
0.7M |
| 2025-05-13 |
215.50 |
228.56 |
215.50 |
227.33 |
0.7M |
| 2025-05-12 |
217.27 |
218.59 |
212.37 |
215.39 |
0.4M |
| 2025-05-09 |
209.00 |
209.00 |
199.86 |
202.62 |
0.6M |
| 2025-05-08 |
213.33 |
213.33 |
201.47 |
208.10 |
0.9M |
| 2025-05-07 |
208.67 |
210.19 |
203.52 |
209.91 |
1.1M |
| 2025-05-06 |
195.00 |
212.23 |
193.54 |
204.85 |
1.9M |
| 2025-05-05 |
215.52 |
224.06 |
215.52 |
220.90 |
0.9M |
| 2025-05-02 |
215.45 |
221.06 |
214.23 |
218.26 |
0.5M |
| 2025-05-01 |
214.59 |
216.44 |
208.17 |
210.76 |
0.5M |
| 2025-04-30 |
198.44 |
205.67 |
197.70 |
205.06 |
0.4M |
| 2025-04-29 |
202.42 |
209.67 |
201.74 |
207.55 |
0.6M |
| 2025-04-28 |
198.58 |
204.21 |
197.38 |
203.03 |
0.4M |
| 2025-04-25 |
198.67 |
202.40 |
196.02 |
200.55 |
0.4M |
| 2025-04-24 |
190.38 |
201.53 |
190.02 |
199.00 |
0.8M |
| 2025-04-23 |
188.36 |
196.93 |
185.76 |
186.82 |
1.1M |
| 2025-04-22 |
174.06 |
179.39 |
174.06 |
177.14 |
0.5M |
| 2025-04-21 |
179.32 |
179.98 |
167.33 |
172.50 |
1.0M |
| 2025-04-17 |
186.84 |
187.50 |
181.00 |
183.66 |
0.4M |
| 2025-04-16 |
180.53 |
187.04 |
176.88 |
186.70 |
0.8M |
| 2025-04-15 |
194.26 |
194.27 |
187.56 |
188.51 |
0.5M |
| 2025-04-14 |
197.87 |
200.00 |
187.18 |
190.19 |
0.5M |
| 2025-04-11 |
181.88 |
193.11 |
179.48 |
189.11 |
0.8M |
| 2025-04-10 |
190.49 |
193.40 |
179.18 |
182.80 |
1.2M |
| 2025-04-09 |
173.59 |
211.31 |
173.42 |
201.90 |
1.6M |
| 2025-04-08 |
181.34 |
190.59 |
169.71 |
174.02 |
1.0M |
| 2025-04-07 |
167.52 |
193.30 |
166.61 |
179.42 |
1.9M |
| 2025-04-04 |
164.98 |
172.39 |
148.55 |
171.03 |
2.5M |
| 2025-04-03 |
184.31 |
184.68 |
169.35 |
172.56 |
1.4M |
| 2025-04-02 |
193.62 |
206.29 |
193.62 |
201.88 |
0.5M |
| 2025-04-01 |
196.28 |
199.43 |
190.38 |
197.02 |
0.7M |
| 2025-03-31 |
191.68 |
201.71 |
190.47 |
197.51 |
1.2M |
| 2025-03-28 |
201.85 |
202.28 |
192.99 |
196.14 |
0.9M |
| 2025-03-27 |
208.02 |
209.42 |
203.28 |
206.60 |
0.5M |
| 2025-03-26 |
224.56 |
224.56 |
207.56 |
208.75 |
0.8M |
| 2025-03-25 |
228.31 |
230.71 |
220.00 |
222.62 |
0.5M |
| 2025-03-24 |
229.00 |
235.60 |
226.36 |
231.33 |
1.2M |
| 2025-03-21 |
216.16 |
222.79 |
215.24 |
220.70 |
0.7M |
| 2025-03-20 |
221.71 |
227.13 |
221.71 |
222.07 |
0.4M |
| 2025-03-19 |
222.93 |
231.34 |
218.04 |
224.52 |
0.8M |
| 2025-03-18 |
218.65 |
227.29 |
217.13 |
222.86 |
0.6M |
| 2025-03-17 |
215.29 |
224.06 |
215.29 |
221.41 |
0.9M |
| 2025-03-14 |
226.33 |
226.77 |
212.02 |
220.00 |
1.4M |
| 2025-03-13 |
220.00 |
228.96 |
215.68 |
223.66 |
1.8M |
| 2025-03-12 |
198.72 |
205.00 |
197.95 |
201.88 |
1.1M |
| 2025-03-11 |
188.14 |
206.52 |
186.99 |
197.80 |
1.1M |
| 2025-03-10 |
185.65 |
190.81 |
181.85 |
187.88 |
0.8M |
| 2025-03-07 |
184.63 |
195.63 |
176.99 |
193.83 |
1.4M |
| 2025-03-06 |
189.90 |
194.91 |
183.50 |
183.66 |
1.1M |
| 2025-03-05 |
192.62 |
200.15 |
188.01 |
197.84 |
0.6M |
| 2025-03-04 |
186.93 |
195.88 |
184.70 |
190.35 |
0.6M |
| 2025-03-03 |
202.50 |
203.81 |
188.84 |
190.38 |
0.7M |
| 2025-02-28 |
193.80 |
200.88 |
191.35 |
200.05 |
0.8M |
| 2025-02-27 |
218.15 |
218.62 |
194.76 |
195.22 |
0.8M |
| 2025-02-26 |
211.89 |
217.35 |
209.60 |
215.32 |
0.5M |
| 2025-02-25 |
211.96 |
214.97 |
201.22 |
204.23 |
0.7M |
| 2025-02-24 |
222.95 |
227.84 |
214.36 |
214.39 |
0.7M |
| 2025-02-21 |
236.52 |
236.84 |
220.88 |
221.90 |
0.5M |
| 2025-02-20 |
240.04 |
240.04 |
226.53 |
230.67 |
0.7M |
| 2025-02-19 |
239.25 |
240.94 |
231.80 |
239.02 |
0.8M |
| 2025-02-18 |
231.97 |
254.61 |
228.65 |
240.82 |
1.0M |
| 2025-02-14 |
214.00 |
225.50 |
211.03 |
223.04 |
0.6M |
| 2025-02-13 |
210.88 |
215.44 |
209.65 |
214.03 |
0.4M |
| 2025-02-12 |
204.92 |
213.46 |
201.96 |
211.25 |
0.6M |
| 2025-02-11 |
207.32 |
210.18 |
204.27 |
207.09 |
0.3M |
| 2025-02-10 |
212.98 |
215.52 |
207.47 |
210.89 |
0.5M |
| 2025-02-07 |
220.86 |
220.86 |
209.29 |
212.06 |
0.7M |
| 2025-02-06 |
213.89 |
221.16 |
210.85 |
220.84 |
0.7M |
| 2025-02-05 |
206.60 |
220.06 |
206.60 |
213.80 |
1.4M |
| 2025-02-04 |
205.66 |
215.74 |
197.76 |
207.13 |
3.0M |
| 2025-02-03 |
205.01 |
227.95 |
205.00 |
225.60 |
1.4M |
| 2025-01-31 |
216.82 |
224.97 |
215.36 |
216.21 |
0.8M |
| 2025-01-30 |
208.00 |
217.87 |
204.33 |
212.82 |
0.7M |
| 2025-01-29 |
208.29 |
215.43 |
204.98 |
207.74 |
0.6M |
| 2025-01-28 |
206.00 |
207.72 |
192.15 |
206.78 |
1.1M |
| 2025-01-27 |
233.27 |
236.65 |
183.31 |
202.03 |
2.8M |
| 2025-01-24 |
268.73 |
268.73 |
256.34 |
258.73 |
0.4M |
| 2025-01-23 |
261.95 |
267.20 |
257.55 |
265.91 |
0.5M |
| 2025-01-22 |
259.99 |
281.79 |
258.10 |
267.24 |
0.7M |
| 2025-01-21 |
241.92 |
252.69 |
240.69 |
252.10 |
0.3M |
| 2025-01-17 |
239.12 |
243.04 |
235.37 |
241.89 |
0.4M |
| 2025-01-16 |
239.12 |
240.00 |
234.02 |
235.09 |
0.3M |
| 2025-01-15 |
233.55 |
235.26 |
230.74 |
233.74 |
0.2M |
| 2025-01-14 |
225.27 |
231.08 |
224.52 |
227.43 |
0.4M |
| 2025-01-13 |
221.26 |
223.53 |
216.78 |
221.77 |
0.4M |
| 2025-01-10 |
229.36 |
231.73 |
225.79 |
228.35 |
0.5M |
| 2025-01-08 |
228.24 |
233.78 |
223.47 |
233.55 |
0.5M |
| 2025-01-07 |
234.39 |
236.67 |
227.49 |
229.18 |
0.2M |
| 2025-01-06 |
234.65 |
240.51 |
231.86 |
232.79 |
0.4M |
| 2025-01-03 |
223.11 |
229.88 |
219.28 |
229.69 |
0.3M |
| 2025-01-02 |
219.29 |
223.80 |
218.05 |
220.37 |
0.3M |