| 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 |
| 2025-09-25 |
146.00 |
152.00 |
146.00 |
147.90 |
1.8M |
| 2025-09-24 |
142.41 |
147.69 |
142.05 |
147.23 |
2.2M |
| 2025-09-23 |
138.77 |
144.98 |
138.50 |
142.99 |
2.0M |
| 2025-09-22 |
137.07 |
137.83 |
135.01 |
137.17 |
2.5M |
| 2025-09-21 |
135.45 |
137.92 |
132.85 |
137.09 |
1.7M |
| 2025-09-18 |
132.50 |
135.36 |
131.83 |
133.36 |
3.9M |
| 2025-09-17 |
134.41 |
134.74 |
131.62 |
133.37 |
1.8M |
| 2025-09-15 |
136.00 |
137.98 |
134.94 |
137.37 |
1.3M |
| 2025-09-12 |
133.97 |
136.00 |
133.97 |
135.33 |
1.5M |
| 2025-09-11 |
131.06 |
135.99 |
131.06 |
133.31 |
1.6M |
| 2025-09-10 |
131.11 |
132.76 |
130.04 |
131.60 |
2.1M |
| 2025-09-09 |
128.71 |
131.99 |
128.71 |
130.99 |
2.1M |
| 2025-09-08 |
127.45 |
129.25 |
126.13 |
128.50 |
1.0M |
| 2025-09-05 |
125.96 |
128.74 |
125.94 |
127.02 |
1.1M |
| 2025-09-04 |
126.28 |
127.00 |
125.25 |
126.58 |
2.2M |
| 2025-09-03 |
125.09 |
128.00 |
123.79 |
127.45 |
1.8M |
| 2025-09-02 |
122.50 |
125.40 |
121.54 |
125.04 |
1.0M |
| 2025-09-01 |
122.54 |
124.89 |
121.52 |
123.18 |
0.5M |
| 2025-08-29 |
123.24 |
123.88 |
121.74 |
122.35 |
1.5M |
| 2025-08-28 |
124.40 |
125.17 |
122.50 |
123.00 |
6.6M |
| 2025-08-27 |
122.70 |
125.79 |
121.77 |
124.42 |
1.3M |
| 2025-08-26 |
123.62 |
124.59 |
121.79 |
124.26 |
2.4M |
| 2025-08-25 |
128.23 |
128.23 |
123.69 |
124.65 |
1.8M |
| 2025-08-22 |
124.80 |
128.70 |
124.42 |
127.60 |
0.6M |
| 2025-08-21 |
124.37 |
125.67 |
124.00 |
125.07 |
1.5M |
| 2025-08-20 |
128.00 |
128.00 |
123.94 |
124.07 |
1.2M |
| 2025-08-19 |
128.32 |
128.42 |
126.01 |
127.04 |
0.7M |
| 2025-08-18 |
127.86 |
128.49 |
125.51 |
127.81 |
1.0M |
| 2025-08-15 |
127.79 |
129.90 |
126.79 |
127.41 |
0.9M |
| 2025-08-14 |
127.16 |
128.00 |
125.76 |
127.69 |
1.4M |
| 2025-08-13 |
128.52 |
129.71 |
127.25 |
127.77 |
1.8M |
| 2025-08-12 |
124.43 |
130.47 |
123.88 |
129.11 |
1.2M |
| 2025-08-11 |
123.29 |
124.33 |
122.61 |
123.81 |
0.6M |
| 2025-08-08 |
120.93 |
124.95 |
120.93 |
123.28 |
1.2M |
| 2025-08-07 |
120.03 |
121.73 |
119.15 |
121.54 |
2.3M |
| 2025-08-06 |
121.73 |
122.33 |
118.93 |
120.01 |
2.3M |
| 2025-08-05 |
120.30 |
122.40 |
120.30 |
120.98 |
1.9M |
| 2025-08-04 |
118.35 |
122.26 |
117.69 |
121.67 |
1.5M |
| 2025-08-01 |
119.28 |
119.28 |
115.42 |
118.35 |
2.5M |
| 2025-07-31 |
118.00 |
118.91 |
116.54 |
118.09 |
2.1M |
| 2025-07-30 |
123.09 |
124.49 |
118.31 |
119.23 |
3.7M |
| 2025-07-29 |
123.37 |
124.99 |
119.10 |
123.57 |
2.5M |
| 2025-07-28 |
119.74 |
120.86 |
117.76 |
120.37 |
2.0M |
| 2025-07-25 |
119.52 |
119.52 |
117.53 |
118.45 |
1.1M |
| 2025-07-24 |
119.74 |
120.52 |
118.15 |
118.93 |
1.5M |
| 2025-07-23 |
117.54 |
120.06 |
117.00 |
118.98 |
2.3M |
| 2025-07-22 |
114.90 |
117.33 |
114.90 |
116.46 |
1.2M |
| 2025-07-21 |
114.58 |
115.42 |
113.91 |
114.40 |
1.4M |
| 2025-07-18 |
113.78 |
114.69 |
113.42 |
114.38 |
2.1M |
| 2025-07-17 |
113.50 |
114.40 |
112.45 |
113.66 |
1.7M |
| 2025-07-16 |
113.75 |
114.01 |
112.40 |
112.78 |
2.0M |
| 2025-07-15 |
115.20 |
117.34 |
113.25 |
113.62 |
1.6M |
| 2025-07-14 |
114.31 |
114.73 |
112.84 |
114.07 |
1.2M |
| 2025-07-11 |
114.35 |
115.29 |
112.59 |
114.89 |
1.6M |
| 2025-07-10 |
111.50 |
115.58 |
111.24 |
115.15 |
3.1M |
| 2025-07-09 |
114.00 |
114.00 |
110.71 |
111.35 |
1.5M |
| 2025-07-08 |
113.19 |
116.49 |
111.24 |
113.90 |
3.2M |
| 2025-07-07 |
113.00 |
113.72 |
112.33 |
113.19 |
1.1M |
| 2025-07-04 |
113.61 |
113.71 |
111.66 |
112.36 |
0.2M |
| 2025-07-03 |
114.54 |
115.26 |
112.73 |
113.52 |
1.6M |
| 2025-07-02 |
114.57 |
116.00 |
113.01 |
114.85 |
3.6M |
| 2025-07-01 |
114.22 |
114.22 |
112.00 |
113.97 |
3.8M |
| 2025-06-30 |
112.67 |
114.43 |
112.32 |
113.66 |
5.1M |
| 2025-06-27 |
112.16 |
113.83 |
111.34 |
112.82 |
1.3M |
| 2025-06-26 |
109.10 |
113.80 |
108.53 |
113.54 |
2.6M |
| 2025-06-25 |
107.10 |
109.42 |
107.10 |
108.52 |
1.6M |
| 2025-06-24 |
104.68 |
107.50 |
104.64 |
107.20 |
1.2M |
| 2025-06-23 |
105.44 |
105.89 |
103.86 |
104.62 |
1.3M |
| 2025-06-20 |
106.04 |
106.09 |
104.12 |
104.97 |
7.0M |
| 2025-06-19 |
109.00 |
109.00 |
104.90 |
105.16 |
0.6M |
| 2025-06-18 |
107.37 |
108.99 |
106.96 |
108.85 |
1.0M |
| 2025-06-17 |
105.65 |
107.25 |
105.65 |
106.99 |
1.6M |
| 2025-06-16 |
106.00 |
107.03 |
105.88 |
106.28 |
1.7M |
| 2025-06-13 |
105.74 |
106.68 |
104.14 |
105.77 |
2.0M |
| 2025-06-12 |
106.60 |
107.43 |
106.00 |
106.67 |
1.2M |
| 2025-06-11 |
106.85 |
108.47 |
106.25 |
106.64 |
1.1M |
| 2025-06-10 |
108.44 |
109.11 |
106.47 |
106.73 |
1.6M |
| 2025-06-09 |
108.50 |
109.89 |
108.09 |
109.22 |
1.2M |
| 2025-06-06 |
108.03 |
108.51 |
106.84 |
108.23 |
1.6M |
| 2025-06-05 |
107.00 |
109.20 |
107.00 |
108.30 |
2.1M |
| 2025-06-04 |
105.71 |
107.00 |
105.08 |
106.14 |
1.3M |
| 2025-06-03 |
104.85 |
106.33 |
103.45 |
105.87 |
1.9M |
| 2025-06-02 |
107.49 |
109.98 |
104.90 |
105.28 |
2.8M |
| 2025-05-30 |
108.32 |
108.76 |
105.91 |
106.34 |
2.8M |
| 2025-05-29 |
107.04 |
110.27 |
107.04 |
109.72 |
2.0M |
| 2025-05-28 |
106.56 |
108.00 |
106.00 |
107.59 |
1.5M |
| 2025-05-27 |
105.00 |
108.23 |
104.52 |
106.47 |
1.9M |
| 2025-05-26 |
105.12 |
105.25 |
104.04 |
104.75 |
0.3M |
| 2025-05-23 |
103.02 |
105.84 |
102.58 |
105.42 |
0.8M |
| 2025-05-22 |
105.32 |
105.39 |
103.62 |
104.26 |
0.9M |
| 2025-05-21 |
103.36 |
106.00 |
103.36 |
105.35 |
1.2M |
| 2025-05-20 |
104.69 |
105.72 |
103.57 |
103.88 |
0.9M |
| 2025-05-19 |
103.51 |
105.41 |
103.01 |
104.22 |
1.1M |
| 2025-05-16 |
104.22 |
104.76 |
102.56 |
104.31 |
1.6M |
| 2025-05-15 |
103.50 |
104.97 |
102.50 |
104.72 |
1.9M |
| 2025-05-14 |
103.51 |
104.08 |
102.38 |
103.92 |
1.6M |
| 2025-05-13 |
103.06 |
105.07 |
102.66 |
103.83 |
1.3M |
| 2025-05-12 |
102.12 |
104.93 |
102.12 |
104.59 |
1.7M |
| 2025-05-09 |
103.44 |
104.04 |
100.68 |
101.18 |
1.3M |
| 2025-05-08 |
103.64 |
104.20 |
101.56 |
102.73 |
1.2M |
| 2025-05-07 |
104.77 |
105.23 |
102.25 |
103.13 |
1.9M |
| 2025-05-06 |
101.84 |
105.95 |
101.41 |
105.62 |
1.2M |
| 2025-05-05 |
101.37 |
103.19 |
100.71 |
102.33 |
0.7M |
| 2025-05-02 |
101.99 |
103.29 |
100.49 |
101.27 |
1.6M |
| 2025-04-30 |
101.37 |
102.15 |
99.70 |
101.90 |
2.1M |
| 2025-04-29 |
105.87 |
107.50 |
102.16 |
102.46 |
1.5M |
| 2025-04-28 |
103.90 |
106.94 |
101.39 |
106.41 |
1.4M |
| 2025-04-25 |
102.24 |
105.76 |
100.81 |
104.02 |
1.1M |
| 2025-04-24 |
102.07 |
103.97 |
101.72 |
102.58 |
2.4M |
| 2025-04-23 |
100.63 |
106.37 |
100.63 |
102.07 |
3.1M |
| 2025-04-22 |
100.50 |
102.45 |
100.49 |
100.90 |
1.3M |
| 2025-04-21 |
98.50 |
102.00 |
98.50 |
99.95 |
1.3M |
| 2025-04-16 |
99.00 |
100.93 |
98.68 |
98.86 |
1.4M |
| 2025-04-15 |
97.44 |
99.23 |
97.02 |
98.74 |
1.3M |
| 2025-04-14 |
97.50 |
100.50 |
95.77 |
97.44 |
2.2M |
| 2025-04-11 |
97.16 |
99.28 |
96.49 |
96.66 |
1.8M |
| 2025-04-10 |
97.88 |
98.61 |
95.20 |
96.73 |
1.3M |
| 2025-04-09 |
93.00 |
99.56 |
91.26 |
98.42 |
3.7M |
| 2025-04-08 |
95.85 |
96.98 |
91.25 |
92.52 |
4.0M |
| 2025-04-07 |
92.50 |
95.89 |
91.36 |
94.64 |
2.1M |
| 2025-04-04 |
99.71 |
99.71 |
91.50 |
93.74 |
4.2M |
| 2025-04-03 |
103.55 |
104.87 |
100.15 |
100.89 |
3.7M |
| 2025-04-02 |
104.18 |
106.42 |
103.57 |
106.12 |
2.1M |
| 2025-04-01 |
103.00 |
105.46 |
100.90 |
104.99 |
1.2M |
| 2025-03-31 |
104.04 |
104.42 |
100.30 |
102.32 |
2.7M |
| 2025-03-28 |
105.01 |
106.01 |
103.01 |
104.91 |
1.4M |
| 2025-03-27 |
105.50 |
105.50 |
102.50 |
105.06 |
1.7M |
| 2025-03-26 |
107.00 |
107.00 |
103.75 |
105.50 |
2.1M |
| 2025-03-25 |
104.64 |
106.66 |
104.64 |
106.28 |
1.9M |
| 2025-03-24 |
105.30 |
107.19 |
103.17 |
103.95 |
1.2M |
| 2025-03-21 |
107.53 |
107.77 |
104.87 |
105.29 |
4.6M |
| 2025-03-20 |
108.50 |
109.22 |
105.86 |
107.00 |
1.2M |
| 2025-03-19 |
105.55 |
109.39 |
105.22 |
108.97 |
2.4M |
| 2025-03-18 |
104.48 |
106.49 |
102.10 |
105.52 |
2.7M |
| 2025-03-14 |
104.47 |
105.72 |
103.94 |
104.61 |
2.1M |
| 2025-03-13 |
103.02 |
106.50 |
102.89 |
105.22 |
1.3M |
| 2025-03-12 |
98.00 |
104.60 |
98.00 |
104.10 |
2.8M |
| 2025-03-11 |
99.75 |
100.98 |
97.47 |
98.52 |
2.7M |
| 2025-03-10 |
100.73 |
101.39 |
97.60 |
99.37 |
1.8M |
| 2025-03-07 |
101.28 |
103.18 |
98.60 |
101.19 |
2.5M |
| 2025-03-06 |
102.67 |
103.63 |
100.16 |
101.27 |
2.2M |
| 2025-03-05 |
99.01 |
102.40 |
99.01 |
102.16 |
2.3M |
| 2025-03-04 |
97.35 |
99.46 |
95.06 |
98.35 |
3.7M |
| 2025-03-03 |
98.00 |
99.99 |
96.97 |
97.35 |
2.1M |
| 2025-02-28 |
99.74 |
99.74 |
96.09 |
96.63 |
4.4M |
| 2025-02-27 |
102.26 |
102.26 |
98.51 |
99.01 |
2.7M |
| 2025-02-26 |
104.50 |
104.94 |
101.01 |
102.29 |
2.9M |
| 2025-02-25 |
103.94 |
105.00 |
101.60 |
103.15 |
1.9M |
| 2025-02-24 |
104.18 |
104.60 |
102.83 |
103.94 |
1.3M |
| 2025-02-21 |
105.08 |
105.80 |
102.04 |
103.77 |
1.3M |
| 2025-02-20 |
104.94 |
105.68 |
104.06 |
105.02 |
1.7M |
| 2025-02-19 |
106.01 |
106.01 |
104.02 |
104.78 |
1.7M |
| 2025-02-18 |
105.01 |
107.23 |
104.78 |
106.85 |
1.1M |
| 2025-02-17 |
105.80 |
107.16 |
105.00 |
105.45 |
0.5M |
| 2025-02-14 |
105.07 |
105.77 |
104.13 |
105.19 |
1.7M |
| 2025-02-13 |
105.00 |
105.99 |
103.50 |
105.01 |
1.8M |
| 2025-02-12 |
106.95 |
106.95 |
103.60 |
104.93 |
2.6M |
| 2025-02-11 |
105.96 |
106.92 |
103.36 |
106.30 |
2.2M |
| 2025-02-10 |
107.03 |
108.86 |
106.57 |
106.88 |
1.5M |
| 2025-02-07 |
104.60 |
107.00 |
104.60 |
105.95 |
1.2M |
| 2025-02-06 |
104.00 |
104.60 |
102.34 |
104.12 |
2.0M |
| 2025-02-05 |
103.48 |
106.09 |
101.32 |
102.06 |
1.7M |
| 2025-02-04 |
102.95 |
104.49 |
101.80 |
103.41 |
3.9M |
| 2025-01-31 |
102.42 |
102.97 |
100.64 |
101.59 |
1.8M |
| 2025-01-30 |
102.00 |
102.70 |
101.55 |
101.92 |
1.9M |
| 2025-01-29 |
101.82 |
102.11 |
100.64 |
101.37 |
1.3M |
| 2025-01-28 |
104.36 |
104.36 |
101.00 |
101.37 |
4.0M |
| 2025-01-27 |
104.60 |
104.79 |
102.69 |
104.22 |
1.1M |
| 2025-01-24 |
104.93 |
107.49 |
103.50 |
104.53 |
1.7M |
| 2025-01-23 |
105.54 |
106.51 |
102.32 |
105.46 |
1.7M |
| 2025-01-22 |
104.46 |
107.36 |
103.51 |
105.11 |
1.5M |
| 2025-01-21 |
103.22 |
104.88 |
103.09 |
104.23 |
2.7M |
| 2025-01-20 |
103.64 |
104.44 |
102.79 |
103.87 |
0.4M |
| 2025-01-17 |
101.58 |
105.03 |
101.58 |
103.13 |
0.7M |
| 2025-01-16 |
103.00 |
103.26 |
101.41 |
102.82 |
0.6M |
| 2025-01-15 |
101.59 |
103.41 |
100.97 |
102.62 |
0.6M |
| 2025-01-14 |
101.56 |
102.58 |
100.85 |
101.57 |
0.9M |
| 2025-01-13 |
101.99 |
101.99 |
99.11 |
101.56 |
1.1M |
| 2025-01-10 |
104.40 |
104.40 |
101.80 |
102.23 |
1.4M |
| 2025-01-09 |
102.87 |
105.78 |
102.87 |
103.58 |
1.2M |
| 2025-01-08 |
100.46 |
102.41 |
99.12 |
102.26 |
1.3M |
| 2025-01-07 |
100.91 |
102.62 |
99.71 |
101.18 |
1.8M |
| 2025-01-06 |
99.01 |
103.48 |
98.33 |
99.89 |
3.2M |
| 2025-01-03 |
99.95 |
100.18 |
96.95 |
97.19 |
2.0M |
| 2025-01-02 |
100.77 |
100.77 |
99.07 |
99.82 |
0.9M |