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 |
149.94 |
149.94 |
149.50 |
149.50 |
0.0M |
2025-09-29 |
146.10 |
146.10 |
146.10 |
146.10 |
0.0M |
2025-09-26 |
146.16 |
146.16 |
146.16 |
146.16 |
0.0M |
2025-09-25 |
149.75 |
149.75 |
149.75 |
149.75 |
0.0M |
2025-09-24 |
150.01 |
150.01 |
149.04 |
149.04 |
0.0M |
2025-09-23 |
150.74 |
150.74 |
150.74 |
150.74 |
0.0M |
2025-09-22 |
156.82 |
156.82 |
156.82 |
156.82 |
0.0M |
2025-09-19 |
150.62 |
154.38 |
150.62 |
154.38 |
0.0M |
2025-09-18 |
152.90 |
153.39 |
152.38 |
153.39 |
0.0M |
2025-09-17 |
156.96 |
156.96 |
156.03 |
156.03 |
0.0M |
2025-09-16 |
157.73 |
157.73 |
153.00 |
153.00 |
0.0M |
2025-09-15 |
159.90 |
159.90 |
151.54 |
154.58 |
0.0M |
2025-09-12 |
164.82 |
164.82 |
159.56 |
159.56 |
0.0M |
2025-09-11 |
160.26 |
162.00 |
160.01 |
162.00 |
0.0M |
2025-09-10 |
163.73 |
163.73 |
160.14 |
160.14 |
0.0M |
2025-09-09 |
160.00 |
160.54 |
160.00 |
160.54 |
0.0M |
2025-09-05 |
164.50 |
164.50 |
164.50 |
164.50 |
0.0M |
2025-09-04 |
162.00 |
162.00 |
162.00 |
162.00 |
0.0M |
2025-09-03 |
162.26 |
162.26 |
162.26 |
162.26 |
0.0M |
2025-09-02 |
162.04 |
162.04 |
157.72 |
160.66 |
0.0M |
2025-08-29 |
161.13 |
161.13 |
161.13 |
161.13 |
0.0M |
2025-08-28 |
161.76 |
161.76 |
158.20 |
158.20 |
0.0M |
2025-08-27 |
161.30 |
161.30 |
160.65 |
160.65 |
0.0M |
2025-08-26 |
156.34 |
161.86 |
156.34 |
160.30 |
0.0M |
2025-08-25 |
162.98 |
162.98 |
162.98 |
162.98 |
0.0M |
2025-08-22 |
161.74 |
161.74 |
157.09 |
157.09 |
0.0M |
2025-08-20 |
157.80 |
157.80 |
157.80 |
157.80 |
0.0M |
2025-08-18 |
156.70 |
160.46 |
156.70 |
160.46 |
0.0M |
2025-08-15 |
155.50 |
155.50 |
155.50 |
155.50 |
0.0M |
2025-08-14 |
155.75 |
155.75 |
155.75 |
155.75 |
0.0M |
2025-08-13 |
152.25 |
156.78 |
152.25 |
154.30 |
0.0M |
2025-08-12 |
146.75 |
150.78 |
146.75 |
148.28 |
0.0M |
2025-08-11 |
146.76 |
147.11 |
146.12 |
146.12 |
0.0M |
2025-08-08 |
141.77 |
141.77 |
141.77 |
141.77 |
0.0M |
2025-08-07 |
143.22 |
149.67 |
143.22 |
147.24 |
0.0M |
2025-08-06 |
149.00 |
149.52 |
148.68 |
148.68 |
0.0M |
2025-08-05 |
150.68 |
150.68 |
145.01 |
150.29 |
0.0M |
2025-08-04 |
141.80 |
150.32 |
141.80 |
150.32 |
0.0M |
2025-08-01 |
148.54 |
151.37 |
147.50 |
147.50 |
0.0M |
2025-07-31 |
150.74 |
150.74 |
147.39 |
147.39 |
0.0M |
2025-07-30 |
151.00 |
155.67 |
151.00 |
155.67 |
0.0M |
2025-07-29 |
149.05 |
150.48 |
149.05 |
150.48 |
0.0M |
2025-07-28 |
144.10 |
144.10 |
144.10 |
144.10 |
0.0M |
2025-07-24 |
150.00 |
150.00 |
146.92 |
146.92 |
0.0M |
2025-07-23 |
142.00 |
147.30 |
142.00 |
147.30 |
0.0M |
2025-07-22 |
138.00 |
141.90 |
138.00 |
141.90 |
0.0M |
2025-07-21 |
139.92 |
139.92 |
139.70 |
139.70 |
0.0M |
2025-07-16 |
139.12 |
142.02 |
139.12 |
142.02 |
0.0M |
2025-07-15 |
140.40 |
140.40 |
140.40 |
140.40 |
0.0M |
2025-07-14 |
142.66 |
145.88 |
142.14 |
143.15 |
0.0M |
2025-07-11 |
140.26 |
140.26 |
140.26 |
140.26 |
0.0M |
2025-07-09 |
141.40 |
141.40 |
141.40 |
141.40 |
0.0M |
2025-07-08 |
138.60 |
140.15 |
138.60 |
140.15 |
0.0M |
2025-07-07 |
141.30 |
142.63 |
134.90 |
142.63 |
0.0M |
2025-07-03 |
139.00 |
141.38 |
138.57 |
140.69 |
0.0M |
2025-07-02 |
143.54 |
143.88 |
143.54 |
143.88 |
0.0M |
2025-07-01 |
141.20 |
141.20 |
139.71 |
139.71 |
0.0M |
2025-06-27 |
141.66 |
141.66 |
138.08 |
138.18 |
0.0M |
2025-06-26 |
139.93 |
139.93 |
139.93 |
139.93 |
0.0M |
2025-06-25 |
146.20 |
146.20 |
146.20 |
146.20 |
0.0M |
2025-06-23 |
141.98 |
142.01 |
140.72 |
142.01 |
0.0M |
2025-06-20 |
141.75 |
141.75 |
139.69 |
139.69 |
0.0M |
2025-06-18 |
143.14 |
144.50 |
143.14 |
143.60 |
0.0M |
2025-06-17 |
145.04 |
145.04 |
140.97 |
140.97 |
0.0M |
2025-06-16 |
151.00 |
151.00 |
146.12 |
148.35 |
0.0M |
2025-06-13 |
143.50 |
148.25 |
143.50 |
148.04 |
0.0M |
2025-06-12 |
152.20 |
152.20 |
148.75 |
150.11 |
0.0M |
2025-06-11 |
146.80 |
148.22 |
146.80 |
148.22 |
0.0M |
2025-06-10 |
146.30 |
147.91 |
146.30 |
146.63 |
0.0M |
2025-06-09 |
146.52 |
146.52 |
146.52 |
146.52 |
0.0M |
2025-06-06 |
144.32 |
144.32 |
144.32 |
144.32 |
0.0M |
2025-06-05 |
142.75 |
142.75 |
142.75 |
142.75 |
0.0M |
2025-06-04 |
145.02 |
147.08 |
145.02 |
145.63 |
0.0M |
2025-06-03 |
143.04 |
144.78 |
142.48 |
142.48 |
0.0M |
2025-06-02 |
142.00 |
142.50 |
142.00 |
142.50 |
0.0M |
2025-05-30 |
143.20 |
144.00 |
141.50 |
141.50 |
0.0M |
2025-05-29 |
136.15 |
143.10 |
136.15 |
143.10 |
0.0M |
2025-05-27 |
143.98 |
143.98 |
141.54 |
143.98 |
0.0M |
2025-05-23 |
139.54 |
143.25 |
139.54 |
143.25 |
0.0M |
2025-05-22 |
136.60 |
141.12 |
136.60 |
141.12 |
0.0M |
2025-05-21 |
138.24 |
138.24 |
138.24 |
138.24 |
0.0M |
2025-05-20 |
138.68 |
138.68 |
138.68 |
138.68 |
0.0M |
2025-05-19 |
138.86 |
141.00 |
138.38 |
141.00 |
0.0M |
2025-05-16 |
137.84 |
138.62 |
134.46 |
134.46 |
0.0M |
2025-05-15 |
131.03 |
138.56 |
131.03 |
135.88 |
0.0M |
2025-05-12 |
135.70 |
136.46 |
134.96 |
135.36 |
0.0M |
2025-05-09 |
137.88 |
137.88 |
135.22 |
135.22 |
0.0M |
2025-05-08 |
140.00 |
140.00 |
134.10 |
134.10 |
0.0M |
2025-05-07 |
138.96 |
138.96 |
138.66 |
138.66 |
0.0M |
2025-05-06 |
139.90 |
139.90 |
138.94 |
138.94 |
0.0M |
2025-05-05 |
145.18 |
145.96 |
142.80 |
145.96 |
0.0M |
2025-05-02 |
142.78 |
146.76 |
141.72 |
146.74 |
0.0M |
2025-05-01 |
138.86 |
141.44 |
138.86 |
140.63 |
0.0M |
2025-04-30 |
146.50 |
146.50 |
142.34 |
145.64 |
0.0M |
2025-04-29 |
143.02 |
144.94 |
142.30 |
144.94 |
0.0M |
2025-04-28 |
142.15 |
142.15 |
138.76 |
138.76 |
0.0M |
2025-04-25 |
134.75 |
134.75 |
134.75 |
134.75 |
0.0M |
2025-04-24 |
136.32 |
137.24 |
136.32 |
137.24 |
0.0M |
2025-04-23 |
136.40 |
139.02 |
135.75 |
135.75 |
0.0M |
2025-04-22 |
129.15 |
129.15 |
129.15 |
129.15 |
0.0M |
2025-04-21 |
133.68 |
134.43 |
132.38 |
132.38 |
0.0M |
2025-04-17 |
137.80 |
139.80 |
137.80 |
139.80 |
0.0M |
2025-04-16 |
134.38 |
136.82 |
134.08 |
134.08 |
0.0M |
2025-04-15 |
135.30 |
137.60 |
134.22 |
134.22 |
0.0M |
2025-04-14 |
133.00 |
133.10 |
131.31 |
131.31 |
0.0M |
2025-04-11 |
125.55 |
132.68 |
125.55 |
132.68 |
0.0M |
2025-04-10 |
129.40 |
133.00 |
128.91 |
128.91 |
0.0M |
2025-04-09 |
122.26 |
131.19 |
122.26 |
129.16 |
0.0M |
2025-04-08 |
132.46 |
133.00 |
130.10 |
132.40 |
0.0M |
2025-04-07 |
127.70 |
133.80 |
127.40 |
129.92 |
0.0M |
2025-04-04 |
138.05 |
145.50 |
136.64 |
136.64 |
0.0M |
2025-04-03 |
149.60 |
150.96 |
149.60 |
150.84 |
0.0M |
2025-04-02 |
146.14 |
147.38 |
146.14 |
147.38 |
0.0M |
2025-04-01 |
148.12 |
148.12 |
148.12 |
148.12 |
0.0M |
2025-03-31 |
143.78 |
147.36 |
143.78 |
147.36 |
0.0M |
2025-03-28 |
146.75 |
148.92 |
145.37 |
147.47 |
0.0M |
2025-03-27 |
140.10 |
140.10 |
140.10 |
140.10 |
0.0M |
2025-03-26 |
146.65 |
146.65 |
143.40 |
143.40 |
0.0M |
2025-03-25 |
147.55 |
147.55 |
147.55 |
147.55 |
0.0M |
2025-03-24 |
149.46 |
149.46 |
143.41 |
143.41 |
0.0M |
2025-03-21 |
153.42 |
153.42 |
153.42 |
153.42 |
0.0M |
2025-03-20 |
154.64 |
154.64 |
154.64 |
154.64 |
0.0M |
2025-03-19 |
151.38 |
154.20 |
151.38 |
154.20 |
0.0M |
2025-03-18 |
156.20 |
156.20 |
153.05 |
153.21 |
0.0M |
2025-03-17 |
155.00 |
155.00 |
154.98 |
154.98 |
0.0M |
2025-03-14 |
154.72 |
156.36 |
152.06 |
153.56 |
0.0M |
2025-03-13 |
155.00 |
155.00 |
151.42 |
154.46 |
0.0M |
2025-03-12 |
149.18 |
151.03 |
146.20 |
149.40 |
0.0M |
2025-03-10 |
152.32 |
154.22 |
148.20 |
154.22 |
0.0M |
2025-03-06 |
156.36 |
156.36 |
149.25 |
149.25 |
0.0M |
2025-03-05 |
149.10 |
157.58 |
149.10 |
157.58 |
0.0M |
2025-03-04 |
147.95 |
153.16 |
147.95 |
153.16 |
0.0M |
2025-03-03 |
153.54 |
158.49 |
151.16 |
151.16 |
0.0M |
2025-02-27 |
150.60 |
150.60 |
150.46 |
150.46 |
0.0M |
2025-02-26 |
153.15 |
155.65 |
149.35 |
155.65 |
0.0M |
2025-02-25 |
151.36 |
151.36 |
150.25 |
151.21 |
0.0M |
2025-02-24 |
149.96 |
149.96 |
148.01 |
148.01 |
0.0M |
2025-02-21 |
144.00 |
149.34 |
142.40 |
142.40 |
0.0M |
2025-02-20 |
144.00 |
148.58 |
142.88 |
145.48 |
0.0M |
2025-02-19 |
143.84 |
145.38 |
143.84 |
144.83 |
0.0M |
2025-02-18 |
150.38 |
150.38 |
147.68 |
147.95 |
0.0M |
2025-02-14 |
148.71 |
148.71 |
148.71 |
148.71 |
0.0M |
2025-02-13 |
146.50 |
148.94 |
146.50 |
148.94 |
0.0M |
2025-02-12 |
145.40 |
146.43 |
145.40 |
146.43 |
0.0M |
2025-02-11 |
146.84 |
146.84 |
142.08 |
142.08 |
0.0M |
2025-02-10 |
147.18 |
149.16 |
140.50 |
149.16 |
0.0M |
2025-02-07 |
143.46 |
146.26 |
142.85 |
142.85 |
0.0M |
2025-02-06 |
146.18 |
151.50 |
146.18 |
151.50 |
0.0M |
2025-02-05 |
134.55 |
139.25 |
134.55 |
134.67 |
0.0M |
2025-02-04 |
139.54 |
139.54 |
139.54 |
139.54 |
0.0M |
2025-02-03 |
141.44 |
141.90 |
141.44 |
141.90 |
0.0M |
2025-01-31 |
140.18 |
144.00 |
140.18 |
140.72 |
0.0M |
2025-01-30 |
142.26 |
142.26 |
140.20 |
141.04 |
0.0M |
2025-01-29 |
141.46 |
141.46 |
139.32 |
139.32 |
0.0M |
2025-01-28 |
137.76 |
137.76 |
137.21 |
137.21 |
0.0M |
2025-01-27 |
137.00 |
140.35 |
137.00 |
138.92 |
0.0M |
2025-01-24 |
139.02 |
139.03 |
137.31 |
137.95 |
0.0M |
2025-01-23 |
138.12 |
138.85 |
135.54 |
135.54 |
0.0M |
2025-01-22 |
135.02 |
138.06 |
134.86 |
138.06 |
0.0M |
2025-01-21 |
136.70 |
137.65 |
135.79 |
135.79 |
0.0M |
2025-01-17 |
133.58 |
135.98 |
131.53 |
134.98 |
0.0M |
2025-01-16 |
132.13 |
132.13 |
132.13 |
132.13 |
0.0M |
2025-01-15 |
129.22 |
129.76 |
129.22 |
129.76 |
0.0M |
2025-01-14 |
129.22 |
132.52 |
129.08 |
132.52 |
0.0M |
2025-01-13 |
133.26 |
134.07 |
131.27 |
131.27 |
0.0M |
2025-01-10 |
133.42 |
135.90 |
129.86 |
135.50 |
0.0M |
2025-01-08 |
130.02 |
132.66 |
128.25 |
132.66 |
0.0M |
2025-01-07 |
132.75 |
134.28 |
131.88 |
131.88 |
0.0M |
2025-01-06 |
134.16 |
134.17 |
128.75 |
130.38 |
0.0M |
2025-01-03 |
133.62 |
133.62 |
131.00 |
131.25 |
0.0M |
2025-01-02 |
133.56 |
133.92 |
133.56 |
133.92 |
0.0M |