| 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 |
| 2025-09-26 |
110,625.00 |
111,580.00 |
110,025.00 |
110,425.00 |
0.0M |
| 2025-09-25 |
114,255.00 |
114,540.00 |
109,225.00 |
110,020.00 |
0.0M |
| 2025-09-24 |
112,955.00 |
114,895.00 |
111,860.00 |
114,280.00 |
0.0M |
| 2025-09-23 |
113,675.00 |
114,240.00 |
112,365.00 |
112,515.00 |
0.0M |
| 2025-09-22 |
116,360.00 |
116,490.00 |
112,840.00 |
113,075.00 |
0.0M |
| 2025-09-21 |
116,490.00 |
116,490.00 |
116,195.00 |
116,490.00 |
0.0M |
| 2025-09-19 |
118,475.00 |
118,600.00 |
116,100.00 |
116,130.00 |
0.0M |
| 2025-09-18 |
116,935.00 |
119,165.00 |
116,935.00 |
118,630.00 |
0.0M |
| 2025-09-17 |
118,090.00 |
118,550.00 |
115,770.00 |
116,690.00 |
0.0M |
| 2025-09-16 |
116,730.00 |
118,175.00 |
115,815.00 |
117,975.00 |
0.0M |
| 2025-09-15 |
117,525.00 |
118,140.00 |
115,520.00 |
116,460.00 |
0.0M |
| 2025-09-14 |
116,525.00 |
117,525.00 |
116,430.00 |
116,525.00 |
0.0M |
| 2025-09-12 |
115,900.00 |
118,200.00 |
115,900.00 |
118,145.00 |
0.0M |
| 2025-09-11 |
115,200.00 |
116,000.00 |
114,595.00 |
115,800.00 |
0.0M |
| 2025-09-10 |
112,560.00 |
115,760.00 |
112,100.00 |
114,840.00 |
0.0M |
| 2025-09-09 |
113,715.00 |
114,665.00 |
111,970.00 |
112,545.00 |
0.0M |
| 2025-09-08 |
112,390.00 |
114,240.00 |
111,840.00 |
113,335.00 |
0.0M |
| 2025-09-05 |
111,850.00 |
114,610.00 |
111,530.00 |
112,815.00 |
0.0M |
| 2025-09-04 |
113,300.00 |
113,610.00 |
110,575.00 |
111,095.00 |
0.0M |
| 2025-09-03 |
112,615.00 |
114,060.00 |
111,995.00 |
113,685.00 |
0.0M |
| 2025-09-02 |
110,285.00 |
113,220.00 |
108,990.00 |
112,230.00 |
0.0M |
| 2025-09-01 |
110,545.00 |
111,120.00 |
108,990.00 |
110,545.00 |
0.0M |
| 2025-08-29 |
113,710.00 |
113,895.00 |
109,000.00 |
109,625.00 |
0.0M |
| 2025-08-28 |
112,375.00 |
114,225.00 |
111,700.00 |
112,740.00 |
0.0M |
| 2025-08-27 |
112,300.00 |
113,460.00 |
111,100.00 |
112,880.00 |
0.0M |
| 2025-08-26 |
110,675.00 |
112,185.00 |
109,555.00 |
111,915.00 |
0.0M |
| 2025-08-25 |
114,325.00 |
114,490.00 |
110,280.00 |
111,610.00 |
0.0M |
| 2025-08-22 |
113,375.00 |
118,345.00 |
112,525.00 |
117,590.00 |
0.0M |
| 2025-08-21 |
115,295.00 |
115,615.00 |
112,800.00 |
112,985.00 |
0.0M |
| 2025-08-20 |
114,260.00 |
115,255.00 |
113,170.00 |
115,170.00 |
0.0M |
| 2025-08-19 |
117,730.00 |
118,000.00 |
113,550.00 |
113,935.00 |
0.0M |
| 2025-08-18 |
118,890.00 |
119,030.00 |
115,710.00 |
117,335.00 |
0.0M |
| 2025-08-15 |
119,000.00 |
120,530.00 |
117,915.00 |
117,990.00 |
0.0M |
| 2025-08-14 |
124,140.00 |
125,890.00 |
118,370.00 |
119,175.00 |
0.0M |
| 2025-08-13 |
121,355.00 |
124,520.00 |
120,220.00 |
124,195.00 |
0.0M |
| 2025-08-12 |
119,505.00 |
121,500.00 |
119,315.00 |
120,890.00 |
0.0M |
| 2025-08-11 |
120,010.00 |
123,655.00 |
119,875.00 |
120,180.00 |
0.0M |
| 2025-08-08 |
118,450.00 |
119,040.00 |
116,980.00 |
117,660.00 |
0.0M |
| 2025-08-07 |
116,400.00 |
118,970.00 |
115,435.00 |
118,870.00 |
0.0M |
| 2025-08-06 |
114,970.00 |
117,020.00 |
114,650.00 |
116,525.00 |
0.0M |
| 2025-08-05 |
116,410.00 |
116,570.00 |
113,815.00 |
114,830.00 |
0.0M |
| 2025-08-04 |
115,480.00 |
116,980.00 |
115,000.00 |
115,980.00 |
0.0M |
| 2025-08-01 |
117,500.00 |
117,635.00 |
114,145.00 |
114,260.00 |
0.0M |
| 2025-07-31 |
118,870.00 |
120,520.00 |
117,820.00 |
118,180.00 |
0.0M |
| 2025-07-30 |
119,220.00 |
120,460.00 |
117,300.00 |
118,355.00 |
0.0M |
| 2025-07-29 |
119,860.00 |
121,000.00 |
118,555.00 |
119,055.00 |
0.0M |
| 2025-07-28 |
121,085.00 |
121,940.00 |
119,125.00 |
119,775.00 |
0.0M |
| 2025-07-25 |
120,540.00 |
120,590.00 |
116,460.00 |
118,610.00 |
0.0M |
| 2025-07-24 |
119,245.00 |
120,715.00 |
118,240.00 |
120,110.00 |
0.0M |
| 2025-07-23 |
121,000.00 |
121,475.00 |
118,340.00 |
119,475.00 |
0.0M |
| 2025-07-22 |
118,280.00 |
121,425.00 |
117,225.00 |
120,415.00 |
0.0M |
| 2025-07-21 |
119,080.00 |
120,700.00 |
117,500.00 |
117,675.00 |
0.0M |
| 2025-07-18 |
121,485.00 |
122,050.00 |
117,900.00 |
118,425.00 |
0.0M |
| 2025-07-17 |
120,635.00 |
121,130.00 |
118,665.00 |
120,175.00 |
0.0M |
| 2025-07-16 |
118,730.00 |
121,190.00 |
118,240.00 |
120,510.00 |
0.0M |
| 2025-07-15 |
121,300.00 |
121,480.00 |
116,970.00 |
117,610.00 |
0.0M |
| 2025-07-14 |
119,900.00 |
124,140.00 |
119,590.00 |
121,120.00 |
0.0M |
| 2025-07-11 |
117,730.00 |
120,125.00 |
116,500.00 |
119,405.00 |
0.0M |
| 2025-07-10 |
112,385.00 |
115,140.00 |
111,910.00 |
114,710.00 |
0.0M |
| 2025-07-09 |
110,140.00 |
113,230.00 |
109,545.00 |
113,055.00 |
0.0M |
| 2025-07-08 |
109,285.00 |
110,465.00 |
108,485.00 |
110,020.00 |
0.0M |
| 2025-07-07 |
110,485.00 |
110,800.00 |
108,650.00 |
109,255.00 |
0.0M |
| 2025-07-04 |
111,270.00 |
110,670.00 |
108,915.00 |
108,915.00 |
0.0M |
| 2025-07-03 |
110,420.00 |
111,995.00 |
110,165.00 |
111,220.00 |
0.0M |
| 2025-07-02 |
106,905.00 |
111,175.00 |
106,465.00 |
111,095.00 |
0.0M |
| 2025-07-01 |
108,505.00 |
108,880.00 |
106,430.00 |
106,550.00 |
0.0M |
| 2025-06-30 |
109,130.00 |
110,275.00 |
108,035.00 |
109,030.00 |
0.0M |
| 2025-06-27 |
108,560.00 |
109,295.00 |
107,945.00 |
108,250.00 |
0.0M |
| 2025-06-26 |
108,265.00 |
109,035.00 |
107,280.00 |
108,275.00 |
0.0M |
| 2025-06-25 |
106,660.00 |
109,000.00 |
106,615.00 |
108,510.00 |
0.0M |
| 2025-06-24 |
104,500.00 |
107,085.00 |
104,500.00 |
106,405.00 |
0.0M |
| 2025-06-23 |
100,240.00 |
104,705.00 |
99,800.00 |
103,920.00 |
0.0M |
| 2025-06-20 |
105,870.00 |
107,340.00 |
103,080.00 |
104,080.00 |
0.0M |
| 2025-06-19 |
105,550.00 |
105,880.00 |
104,850.00 |
105,550.00 |
0.0M |
| 2025-06-18 |
105,350.00 |
106,400.00 |
104,390.00 |
104,645.00 |
0.0M |
| 2025-06-17 |
109,670.00 |
109,965.00 |
104,235.00 |
105,605.00 |
0.0M |
| 2025-06-16 |
105,795.00 |
109,965.00 |
105,755.00 |
109,635.00 |
0.0M |
| 2025-06-13 |
107,030.00 |
107,090.00 |
103,670.00 |
106,080.00 |
0.0M |
| 2025-06-12 |
109,250.00 |
109,790.00 |
106,850.00 |
107,795.00 |
0.0M |
| 2025-06-11 |
111,025.00 |
111,505.00 |
109,490.00 |
109,865.00 |
0.0M |
| 2025-06-10 |
111,280.00 |
111,595.00 |
109,575.00 |
110,695.00 |
0.0M |
| 2025-06-09 |
106,830.00 |
110,085.00 |
106,595.00 |
109,825.00 |
0.0M |
| 2025-06-06 |
102,370.00 |
106,550.00 |
102,130.00 |
105,450.00 |
0.0M |
| 2025-06-05 |
106,290.00 |
107,200.00 |
101,570.00 |
102,885.00 |
0.0M |
| 2025-06-04 |
106,535.00 |
106,895.00 |
105,295.00 |
106,180.00 |
0.0M |
| 2025-06-03 |
106,505.00 |
108,150.00 |
106,160.00 |
107,540.00 |
0.0M |
| 2025-06-02 |
106,990.00 |
107,110.00 |
104,970.00 |
105,700.00 |
0.0M |
| 2025-05-30 |
107,590.00 |
107,590.00 |
105,055.00 |
105,835.00 |
0.0M |
| 2025-05-29 |
108,185.00 |
109,795.00 |
106,175.00 |
106,295.00 |
0.0M |
| 2025-05-28 |
109,795.00 |
110,205.00 |
107,450.00 |
107,720.00 |
0.0M |
| 2025-05-27 |
108,300.00 |
111,750.00 |
108,270.00 |
110,845.00 |
0.0M |
| 2025-05-26 |
110,385.00 |
111,260.00 |
109,865.00 |
110,385.00 |
0.0M |
| 2025-05-23 |
111,950.00 |
112,825.00 |
108,320.00 |
109,625.00 |
0.0M |
| 2025-05-22 |
109,530.00 |
113,055.00 |
109,520.00 |
112,185.00 |
0.0M |
| 2025-05-21 |
107,605.00 |
110,745.00 |
107,020.00 |
109,680.00 |
0.0M |
| 2025-05-20 |
106,535.00 |
108,325.00 |
105,130.00 |
108,035.00 |
0.0M |
| 2025-05-19 |
105,320.00 |
108,200.00 |
103,000.00 |
106,545.00 |
0.0M |
| 2025-05-16 |
104,840.00 |
105,625.00 |
104,160.00 |
105,055.00 |
0.0M |
| 2025-05-15 |
104,470.00 |
105,160.00 |
102,315.00 |
104,110.00 |
0.0M |
| 2025-05-14 |
105,460.00 |
105,565.00 |
103,560.00 |
104,235.00 |
0.0M |
| 2025-05-13 |
103,560.00 |
106,100.00 |
102,760.00 |
105,905.00 |
0.0M |
| 2025-05-12 |
105,470.00 |
106,870.00 |
102,010.00 |
102,745.00 |
0.0M |
| 2025-05-09 |
103,885.00 |
105,170.00 |
103,490.00 |
104,280.00 |
0.0M |
| 2025-05-08 |
98,380.00 |
103,890.00 |
98,100.00 |
102,410.00 |
0.0M |
| 2025-05-07 |
95,825.00 |
98,705.00 |
95,810.00 |
97,255.00 |
0.0M |
| 2025-05-06 |
95,790.00 |
96,215.00 |
94,455.00 |
96,010.00 |
0.0M |
| 2025-05-05 |
96,890.00 |
96,925.00 |
94,625.00 |
95,325.00 |
0.0M |
| 2025-05-02 |
97,730.00 |
99,355.00 |
97,610.00 |
98,140.00 |
0.0M |
| 2025-05-01 |
95,790.00 |
98,930.00 |
95,450.00 |
97,830.00 |
0.0M |
| 2025-04-30 |
96,080.00 |
96,490.00 |
94,305.00 |
95,310.00 |
0.0M |
| 2025-04-29 |
95,920.00 |
96,820.00 |
95,730.00 |
96,595.00 |
0.0M |
| 2025-04-28 |
96,260.00 |
97,035.00 |
94,400.00 |
96,115.00 |
0.0M |
| 2025-04-25 |
94,910.00 |
97,165.00 |
94,705.00 |
96,815.00 |
0.0M |
| 2025-04-24 |
94,380.00 |
94,640.00 |
92,525.00 |
94,460.00 |
0.0M |
| 2025-04-23 |
93,915.00 |
95,460.00 |
92,730.00 |
94,325.00 |
0.0M |
| 2025-04-22 |
87,935.00 |
92,595.00 |
87,720.00 |
92,360.00 |
0.0M |
| 2025-04-21 |
85,770.00 |
89,450.00 |
85,400.00 |
88,205.00 |
0.0M |
| 2025-04-17 |
85,405.00 |
86,330.00 |
84,475.00 |
85,720.00 |
0.0M |
| 2025-04-16 |
84,860.00 |
86,340.00 |
83,740.00 |
85,140.00 |
0.0M |
| 2025-04-15 |
85,470.00 |
87,125.00 |
84,545.00 |
84,745.00 |
0.0M |
| 2025-04-14 |
84,480.00 |
86,625.00 |
83,935.00 |
85,790.00 |
0.0M |
| 2025-04-11 |
80,450.00 |
85,000.00 |
79,650.00 |
84,690.00 |
0.0M |
| 2025-04-10 |
84,290.00 |
84,410.00 |
79,070.00 |
80,250.00 |
0.0M |
| 2025-04-09 |
77,610.00 |
83,830.00 |
75,770.00 |
83,185.00 |
0.0M |
| 2025-04-08 |
80,640.00 |
81,680.00 |
76,935.00 |
77,340.00 |
0.0M |
| 2025-04-07 |
80,000.00 |
81,955.00 |
75,270.00 |
78,775.00 |
0.0M |
| 2025-04-04 |
83,550.00 |
85,430.00 |
82,565.00 |
84,910.00 |
0.0M |
| 2025-04-03 |
85,385.00 |
85,385.00 |
82,075.00 |
82,710.00 |
0.0M |
| 2025-04-02 |
86,060.00 |
89,535.00 |
85,205.00 |
87,970.00 |
0.0M |
| 2025-04-01 |
83,110.00 |
86,455.00 |
83,110.00 |
85,940.00 |
0.0M |
| 2025-03-31 |
82,885.00 |
84,625.00 |
82,080.00 |
83,290.00 |
0.0M |
| 2025-03-28 |
88,000.00 |
88,000.00 |
84,415.00 |
84,635.00 |
0.0M |
| 2025-03-27 |
87,540.00 |
88,250.00 |
86,200.00 |
87,455.00 |
0.0M |
| 2025-03-26 |
88,490.00 |
88,825.00 |
86,255.00 |
86,965.00 |
0.0M |
| 2025-03-25 |
88,705.00 |
89,075.00 |
86,800.00 |
88,655.00 |
0.0M |
| 2025-03-24 |
85,600.00 |
89,335.00 |
85,600.00 |
88,915.00 |
0.0M |
| 2025-03-21 |
84,880.00 |
85,205.00 |
83,710.00 |
84,455.00 |
0.0M |
| 2025-03-20 |
86,040.00 |
88,050.00 |
84,190.00 |
84,680.00 |
0.0M |
| 2025-03-19 |
82,610.00 |
86,610.00 |
82,610.00 |
86,135.00 |
0.0M |
| 2025-03-18 |
84,770.00 |
84,770.00 |
81,590.00 |
82,700.00 |
0.0M |
| 2025-03-17 |
83,510.00 |
85,395.00 |
82,800.00 |
85,115.00 |
0.0M |
| 2025-03-14 |
81,390.00 |
86,110.00 |
81,390.00 |
85,405.00 |
0.0M |
| 2025-03-13 |
84,115.00 |
85,050.00 |
80,580.00 |
80,765.00 |
0.0M |
| 2025-03-12 |
83,955.00 |
85,125.00 |
81,285.00 |
83,700.00 |
0.0M |
| 2025-03-11 |
80,115.00 |
84,325.00 |
77,275.00 |
83,955.00 |
0.0M |
| 2025-03-10 |
82,945.00 |
84,450.00 |
78,050.00 |
79,530.00 |
0.0M |
| 2025-03-07 |
91,430.00 |
92,050.00 |
85,455.00 |
87,850.00 |
0.0M |
| 2025-03-06 |
91,510.00 |
93,790.00 |
88,815.00 |
90,095.00 |
0.0M |
| 2025-03-05 |
88,540.00 |
91,995.00 |
87,880.00 |
91,595.00 |
0.0M |
| 2025-03-04 |
87,465.00 |
89,835.00 |
82,560.00 |
87,940.00 |
0.0M |
| 2025-03-03 |
95,565.00 |
96,215.00 |
86,220.00 |
86,945.00 |
0.0M |
| 2025-02-28 |
85,595.00 |
86,305.00 |
79,250.00 |
85,270.00 |
0.0M |
| 2025-02-27 |
84,945.00 |
87,525.00 |
83,045.00 |
83,825.00 |
0.0M |
| 2025-02-26 |
89,135.00 |
89,885.00 |
82,625.00 |
84,785.00 |
0.0M |
| 2025-02-25 |
93,325.00 |
93,325.00 |
86,205.00 |
88,465.00 |
0.0M |
| 2025-02-24 |
96,315.00 |
97,255.00 |
94,090.00 |
94,530.00 |
0.0M |
| 2025-02-21 |
99,320.00 |
100,450.00 |
95,210.00 |
95,295.00 |
0.0M |
| 2025-02-20 |
97,620.00 |
99,720.00 |
97,580.00 |
99,425.00 |
0.0M |
| 2025-02-19 |
95,875.00 |
97,605.00 |
95,870.00 |
97,010.00 |
0.0M |
| 2025-02-18 |
97,865.00 |
97,865.00 |
94,005.00 |
94,750.00 |
0.0M |
| 2025-02-14 |
97,315.00 |
100,165.00 |
97,240.00 |
98,360.00 |
0.0M |
| 2025-02-13 |
98,815.00 |
99,280.00 |
96,090.00 |
97,300.00 |
0.0M |
| 2025-02-12 |
96,570.00 |
99,070.00 |
95,275.00 |
98,185.00 |
0.0M |
| 2025-02-11 |
98,505.00 |
99,765.00 |
95,805.00 |
96,180.00 |
0.0M |
| 2025-02-10 |
96,780.00 |
99,410.00 |
96,305.00 |
98,470.00 |
0.0M |
| 2025-02-07 |
97,800.00 |
101,560.00 |
96,715.00 |
96,770.00 |
0.0M |
| 2025-02-06 |
97,725.00 |
100,540.00 |
96,905.00 |
98,085.00 |
0.0M |
| 2025-02-05 |
99,095.00 |
100,500.00 |
97,765.00 |
98,520.00 |
0.0M |
| 2025-02-04 |
103,255.00 |
103,305.00 |
97,890.00 |
100,000.00 |
0.0M |
| 2025-02-03 |
99,535.00 |
103,600.00 |
92,195.00 |
102,800.00 |
0.0M |
| 2025-01-31 |
106,550.00 |
107,750.00 |
102,905.00 |
102,965.00 |
0.0M |
| 2025-01-30 |
104,775.00 |
107,500.00 |
104,095.00 |
105,735.00 |
0.0M |
| 2025-01-29 |
102,000.00 |
105,745.00 |
101,525.00 |
105,110.00 |
0.0M |
| 2025-01-28 |
102,455.00 |
104,670.00 |
101,090.00 |
101,975.00 |
0.0M |
| 2025-01-27 |
105,680.00 |
105,680.00 |
98,465.00 |
102,210.00 |
0.0M |
| 2025-01-24 |
104,985.00 |
108,330.00 |
103,615.00 |
105,920.00 |
0.0M |
| 2025-01-23 |
105,115.00 |
107,980.00 |
102,075.00 |
104,155.00 |
0.0M |
| 2025-01-22 |
107,095.00 |
107,565.00 |
104,440.00 |
105,310.00 |
0.0M |
| 2025-01-21 |
104,835.00 |
110,965.00 |
100,260.00 |
107,310.00 |
0.0M |
| 2025-01-17 |
101,490.00 |
107,495.00 |
101,445.00 |
106,255.00 |
0.0M |
| 2025-01-16 |
101,175.00 |
102,240.00 |
98,330.00 |
101,585.00 |
0.0M |
| 2025-01-15 |
97,705.00 |
102,080.00 |
97,705.00 |
100,940.00 |
0.0M |
| 2025-01-14 |
96,380.00 |
98,600.00 |
95,405.00 |
97,730.00 |
0.0M |
| 2025-01-13 |
95,180.00 |
97,330.00 |
90,195.00 |
94,650.00 |
0.0M |
| 2025-01-10 |
93,640.00 |
97,090.00 |
93,540.00 |
96,080.00 |
0.0M |
| 2025-01-09 |
96,080.00 |
96,290.00 |
92,280.00 |
92,950.00 |
0.0M |
| 2025-01-08 |
98,085.00 |
98,305.00 |
93,725.00 |
95,015.00 |
0.0M |
| 2025-01-07 |
103,965.00 |
104,365.00 |
97,445.00 |
97,680.00 |
0.0M |
| 2025-01-06 |
100,330.00 |
104,500.00 |
99,775.00 |
104,165.00 |
0.0M |
| 2025-01-03 |
98,770.00 |
100,865.00 |
97,880.00 |
100,215.00 |
0.0M |
| 2025-01-02 |
96,160.00 |
99,680.00 |
96,090.00 |
99,175.00 |
0.0M |