| 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 |
99.00 |
99.00 |
95.50 |
95.60 |
0.7M |
| 2025-09-25 |
98.10 |
102.00 |
98.10 |
100.00 |
1.1M |
| 2025-09-24 |
100.00 |
101.00 |
97.00 |
97.50 |
0.9M |
| 2025-09-23 |
103.00 |
103.00 |
98.10 |
99.50 |
0.9M |
| 2025-09-22 |
102.00 |
104.00 |
101.50 |
102.00 |
0.5M |
| 2025-09-19 |
102.50 |
102.50 |
101.00 |
101.00 |
0.4M |
| 2025-09-18 |
102.00 |
103.00 |
101.00 |
101.50 |
0.3M |
| 2025-09-17 |
103.00 |
103.00 |
101.00 |
101.50 |
0.4M |
| 2025-09-16 |
102.00 |
103.00 |
101.00 |
101.50 |
0.4M |
| 2025-09-15 |
103.00 |
103.50 |
101.00 |
101.00 |
0.5M |
| 2025-09-12 |
105.00 |
108.50 |
103.00 |
103.50 |
1.2M |
| 2025-09-11 |
108.50 |
109.00 |
103.00 |
103.00 |
0.9M |
| 2025-09-10 |
109.00 |
110.00 |
107.00 |
108.00 |
1.0M |
| 2025-09-09 |
105.00 |
110.50 |
105.00 |
109.00 |
2.1M |
| 2025-09-08 |
105.00 |
105.00 |
102.00 |
104.50 |
0.6M |
| 2025-09-05 |
104.50 |
105.50 |
103.50 |
104.00 |
0.5M |
| 2025-09-04 |
107.00 |
108.00 |
103.00 |
103.00 |
0.9M |
| 2025-09-03 |
106.00 |
107.00 |
105.00 |
105.50 |
1.1M |
| 2025-09-02 |
111.00 |
112.00 |
104.50 |
106.50 |
1.2M |
| 2025-09-01 |
114.00 |
115.00 |
107.50 |
109.00 |
1.6M |
| 2025-08-29 |
115.00 |
116.00 |
112.50 |
114.50 |
1.7M |
| 2025-08-28 |
114.50 |
116.00 |
112.50 |
114.50 |
1.9M |
| 2025-08-27 |
119.00 |
121.00 |
114.00 |
115.00 |
7.7M |
| 2025-08-26 |
111.00 |
121.50 |
111.00 |
118.50 |
17.2M |
| 2025-08-25 |
104.50 |
111.00 |
104.50 |
111.00 |
3.0M |
| 2025-08-22 |
103.50 |
104.50 |
101.00 |
101.00 |
1.2M |
| 2025-08-21 |
104.00 |
109.50 |
103.00 |
103.50 |
1.9M |
| 2025-08-20 |
108.50 |
109.00 |
102.50 |
103.00 |
1.4M |
| 2025-08-19 |
113.00 |
113.00 |
107.00 |
107.50 |
2.1M |
| 2025-08-18 |
112.00 |
115.00 |
110.50 |
113.00 |
3.3M |
| 2025-08-15 |
107.50 |
113.00 |
106.00 |
112.00 |
3.5M |
| 2025-08-14 |
109.00 |
110.00 |
106.00 |
106.00 |
2.1M |
| 2025-08-13 |
107.50 |
114.00 |
107.00 |
108.50 |
8.3M |
| 2025-08-12 |
106.00 |
106.50 |
104.00 |
106.50 |
1.4M |
| 2025-08-11 |
106.00 |
109.00 |
104.50 |
106.00 |
4.0M |
| 2025-08-08 |
100.50 |
109.00 |
100.50 |
106.00 |
6.2M |
| 2025-08-07 |
101.00 |
102.00 |
100.00 |
100.00 |
0.6M |
| 2025-08-06 |
102.50 |
102.50 |
100.00 |
100.50 |
0.6M |
| 2025-08-05 |
104.00 |
104.50 |
101.00 |
102.50 |
2.1M |
| 2025-08-04 |
96.00 |
103.00 |
95.40 |
101.00 |
2.5M |
| 2025-08-01 |
93.80 |
97.50 |
93.60 |
96.70 |
0.5M |
| 2025-07-31 |
98.90 |
98.90 |
96.50 |
96.50 |
0.5M |
| 2025-07-30 |
98.20 |
99.30 |
95.50 |
98.00 |
0.6M |
| 2025-07-29 |
99.50 |
100.50 |
96.50 |
97.20 |
1.0M |
| 2025-07-28 |
100.00 |
100.50 |
99.00 |
99.00 |
0.8M |
| 2025-07-25 |
101.50 |
102.00 |
99.10 |
99.30 |
1.3M |
| 2025-07-24 |
105.00 |
105.00 |
100.00 |
102.00 |
3.3M |
| 2025-07-23 |
100.00 |
109.50 |
99.50 |
104.50 |
12.5M |
| 2025-07-22 |
102.00 |
102.50 |
97.80 |
100.00 |
2.2M |
| 2025-07-21 |
102.50 |
105.00 |
100.50 |
101.00 |
8.2M |
| 2025-07-18 |
96.50 |
102.50 |
96.50 |
102.50 |
5.9M |
| 2025-07-17 |
91.90 |
94.30 |
91.50 |
93.50 |
0.7M |
| 2025-07-16 |
91.80 |
92.90 |
91.30 |
91.30 |
0.3M |
| 2025-07-15 |
91.50 |
92.20 |
91.00 |
91.10 |
0.2M |
| 2025-07-14 |
92.00 |
92.40 |
91.20 |
91.20 |
0.3M |
| 2025-07-11 |
91.70 |
95.60 |
91.70 |
92.50 |
0.6M |
| 2025-07-10 |
93.50 |
93.50 |
91.50 |
91.50 |
0.2M |
| 2025-07-09 |
91.70 |
93.70 |
91.70 |
93.00 |
0.3M |
| 2025-07-08 |
92.20 |
92.30 |
90.70 |
91.90 |
0.4M |
| 2025-07-07 |
95.10 |
95.10 |
92.50 |
92.50 |
0.5M |
| 2025-07-04 |
97.10 |
99.80 |
95.00 |
96.50 |
0.7M |
| 2025-07-03 |
100.00 |
100.50 |
97.00 |
97.00 |
0.6M |
| 2025-07-02 |
97.00 |
97.90 |
96.70 |
97.50 |
0.3M |
| 2025-07-01 |
99.40 |
102.50 |
97.00 |
97.00 |
1.4M |
| 2025-06-30 |
99.00 |
99.40 |
96.20 |
96.70 |
0.5M |
| 2025-06-27 |
101.50 |
102.00 |
98.00 |
98.00 |
1.0M |
| 2025-06-26 |
96.00 |
102.00 |
96.00 |
99.50 |
3.0M |
| 2025-06-25 |
97.30 |
97.30 |
94.70 |
95.00 |
0.3M |
| 2025-06-24 |
94.80 |
96.70 |
94.30 |
95.80 |
0.7M |
| 2025-06-23 |
92.30 |
92.70 |
90.20 |
91.60 |
0.6M |
| 2025-06-20 |
95.70 |
100.00 |
94.50 |
94.50 |
1.3M |
| 2025-06-19 |
97.80 |
98.00 |
95.50 |
95.50 |
0.6M |
| 2025-06-18 |
98.70 |
99.40 |
98.20 |
98.40 |
0.2M |
| 2025-06-17 |
100.00 |
101.00 |
98.00 |
98.00 |
0.5M |
| 2025-06-16 |
98.10 |
100.50 |
97.40 |
99.00 |
0.6M |
| 2025-06-13 |
101.00 |
101.50 |
98.30 |
98.80 |
0.9M |
| 2025-06-12 |
102.00 |
104.00 |
100.50 |
102.00 |
0.9M |
| 2025-06-11 |
103.50 |
104.00 |
102.00 |
102.00 |
0.9M |
| 2025-06-10 |
102.50 |
106.50 |
102.00 |
103.00 |
2.6M |
| 2025-06-09 |
103.00 |
103.00 |
100.00 |
102.50 |
0.8M |
| 2025-06-06 |
102.00 |
103.00 |
101.50 |
102.50 |
0.8M |
| 2025-06-05 |
104.00 |
104.50 |
101.00 |
103.50 |
1.9M |
| 2025-06-04 |
97.80 |
105.50 |
97.80 |
104.00 |
4.6M |
| 2025-06-03 |
96.00 |
97.60 |
95.60 |
96.10 |
0.6M |
| 2025-06-02 |
100.00 |
100.00 |
95.10 |
95.50 |
0.8M |
| 2025-05-29 |
102.00 |
102.50 |
99.50 |
100.50 |
1.0M |
| 2025-05-28 |
104.50 |
104.50 |
99.80 |
100.50 |
1.5M |
| 2025-05-27 |
102.50 |
104.00 |
100.00 |
100.50 |
1.6M |
| 2025-05-26 |
100.00 |
106.50 |
100.00 |
102.00 |
4.7M |
| 2025-05-23 |
105.00 |
105.50 |
99.90 |
100.00 |
1.6M |
| 2025-05-22 |
105.00 |
105.00 |
103.00 |
103.50 |
1.3M |
| 2025-05-21 |
107.00 |
107.50 |
104.00 |
106.50 |
2.7M |
| 2025-05-20 |
108.50 |
112.50 |
107.00 |
107.50 |
5.7M |
| 2025-05-19 |
107.00 |
116.50 |
105.50 |
106.50 |
9.9M |
| 2025-05-16 |
108.50 |
109.50 |
105.00 |
106.00 |
2.9M |
| 2025-05-15 |
103.50 |
110.50 |
102.00 |
108.50 |
8.8M |
| 2025-05-14 |
104.00 |
104.50 |
101.00 |
103.50 |
3.7M |
| 2025-05-13 |
104.00 |
105.00 |
97.70 |
102.00 |
9.9M |
| 2025-05-12 |
91.00 |
98.40 |
90.50 |
98.40 |
4.1M |
| 2025-05-09 |
86.40 |
92.60 |
84.70 |
89.50 |
2.1M |
| 2025-05-08 |
86.70 |
87.10 |
85.30 |
86.20 |
0.4M |
| 2025-05-07 |
87.40 |
87.60 |
83.70 |
85.50 |
0.6M |
| 2025-05-06 |
85.80 |
89.40 |
85.80 |
87.00 |
1.5M |
| 2025-05-05 |
96.50 |
96.80 |
86.10 |
86.80 |
2.6M |
| 2025-05-02 |
100.50 |
104.00 |
94.10 |
95.60 |
12.9M |
| 2025-04-30 |
89.60 |
97.30 |
88.60 |
97.30 |
6.2M |
| 2025-04-29 |
84.50 |
91.60 |
83.30 |
88.50 |
2.9M |
| 2025-04-28 |
83.90 |
84.00 |
81.80 |
83.80 |
0.3M |
| 2025-04-25 |
81.60 |
84.50 |
81.00 |
81.70 |
0.5M |
| 2025-04-24 |
81.00 |
81.10 |
79.50 |
80.10 |
0.5M |
| 2025-04-23 |
79.80 |
80.50 |
78.20 |
80.10 |
0.5M |
| 2025-04-22 |
73.20 |
77.90 |
73.20 |
75.30 |
0.6M |
| 2025-04-21 |
80.50 |
80.50 |
75.20 |
76.00 |
0.4M |
| 2025-04-18 |
80.90 |
81.00 |
79.00 |
79.00 |
0.3M |
| 2025-04-17 |
79.00 |
80.70 |
78.00 |
80.40 |
0.4M |
| 2025-04-16 |
85.60 |
85.60 |
80.30 |
80.50 |
0.4M |
| 2025-04-15 |
79.60 |
84.20 |
79.50 |
83.70 |
0.7M |
| 2025-04-14 |
81.10 |
84.20 |
78.50 |
79.10 |
1.0M |
| 2025-04-11 |
69.60 |
78.80 |
69.60 |
78.80 |
1.5M |
| 2025-04-10 |
76.20 |
76.20 |
74.60 |
76.20 |
0.6M |
| 2025-04-09 |
69.30 |
69.30 |
69.30 |
69.30 |
0.1M |
| 2025-04-08 |
76.90 |
76.90 |
76.90 |
76.90 |
0.1M |
| 2025-04-07 |
85.40 |
85.40 |
85.40 |
85.40 |
0.1M |
| 2025-04-02 |
94.90 |
95.70 |
93.30 |
94.80 |
0.5M |
| 2025-04-01 |
91.40 |
96.20 |
91.30 |
95.30 |
1.3M |
| 2025-03-31 |
90.00 |
94.90 |
89.90 |
90.10 |
1.4M |
| 2025-03-28 |
99.30 |
99.50 |
94.90 |
96.80 |
1.1M |
| 2025-03-27 |
100.50 |
101.50 |
99.30 |
100.50 |
0.8M |
| 2025-03-26 |
103.00 |
104.00 |
102.00 |
103.00 |
0.4M |
| 2025-03-25 |
105.00 |
106.00 |
102.00 |
102.50 |
0.5M |
| 2025-03-24 |
108.00 |
109.00 |
102.50 |
103.00 |
0.6M |
| 2025-03-21 |
110.00 |
111.00 |
107.00 |
107.00 |
0.4M |
| 2025-03-20 |
111.50 |
112.50 |
109.00 |
109.50 |
0.3M |
| 2025-03-19 |
115.00 |
115.50 |
110.00 |
110.00 |
0.4M |
| 2025-03-18 |
116.00 |
118.00 |
114.50 |
115.00 |
0.4M |
| 2025-03-17 |
116.50 |
117.00 |
115.00 |
116.00 |
0.4M |
| 2025-03-14 |
113.00 |
114.00 |
110.50 |
114.00 |
0.5M |
| 2025-03-13 |
114.00 |
116.50 |
112.00 |
113.00 |
0.8M |
| 2025-03-12 |
111.50 |
113.50 |
111.00 |
113.00 |
0.5M |
| 2025-03-11 |
108.50 |
111.00 |
106.50 |
111.00 |
0.6M |
| 2025-03-10 |
116.50 |
116.50 |
113.50 |
113.50 |
0.4M |
| 2025-03-07 |
115.00 |
117.00 |
114.00 |
114.00 |
0.5M |
| 2025-03-06 |
119.00 |
120.50 |
115.50 |
116.00 |
0.8M |
| 2025-03-05 |
122.00 |
122.50 |
118.00 |
118.00 |
1.0M |
| 2025-03-04 |
115.00 |
118.50 |
114.00 |
118.50 |
0.7M |
| 2025-03-03 |
121.50 |
123.50 |
117.00 |
117.00 |
1.6M |
| 2025-02-27 |
125.00 |
131.00 |
122.00 |
122.00 |
4.6M |
| 2025-02-26 |
123.00 |
126.00 |
122.50 |
123.00 |
0.6M |
| 2025-02-25 |
126.50 |
128.50 |
123.00 |
123.00 |
1.8M |
| 2025-02-24 |
125.50 |
128.00 |
125.50 |
126.50 |
0.6M |
| 2025-02-21 |
123.00 |
130.00 |
122.00 |
127.50 |
3.1M |
| 2025-02-20 |
125.00 |
125.50 |
123.00 |
123.50 |
0.7M |
| 2025-02-19 |
126.00 |
128.00 |
124.50 |
124.50 |
1.1M |
| 2025-02-18 |
127.00 |
127.50 |
124.50 |
126.50 |
1.0M |
| 2025-02-17 |
126.00 |
130.00 |
126.00 |
126.50 |
2.9M |
| 2025-02-14 |
126.00 |
130.50 |
124.50 |
125.50 |
3.2M |
| 2025-02-13 |
126.00 |
127.00 |
124.50 |
124.50 |
1.2M |
| 2025-02-12 |
122.50 |
131.50 |
122.50 |
126.00 |
4.8M |
| 2025-02-11 |
119.50 |
123.50 |
119.50 |
120.00 |
1.3M |
| 2025-02-10 |
120.00 |
120.50 |
118.00 |
118.50 |
0.5M |
| 2025-02-07 |
120.00 |
121.00 |
118.50 |
120.50 |
0.7M |
| 2025-02-06 |
120.50 |
122.50 |
119.00 |
119.50 |
1.2M |
| 2025-02-05 |
114.00 |
121.50 |
114.00 |
118.50 |
1.5M |
| 2025-02-04 |
114.00 |
114.00 |
108.00 |
114.00 |
0.8M |
| 2025-02-03 |
112.00 |
115.50 |
110.00 |
113.50 |
0.9M |
| 2025-01-22 |
122.00 |
122.00 |
119.00 |
120.50 |
0.6M |
| 2025-01-21 |
120.00 |
120.50 |
118.00 |
119.00 |
0.5M |
| 2025-01-20 |
119.50 |
120.50 |
118.50 |
120.50 |
0.6M |
| 2025-01-17 |
121.50 |
122.50 |
118.00 |
118.00 |
0.8M |
| 2025-01-16 |
122.50 |
123.50 |
121.00 |
122.00 |
1.2M |
| 2025-01-15 |
120.00 |
122.50 |
119.00 |
119.00 |
0.8M |
| 2025-01-14 |
119.50 |
120.50 |
117.50 |
120.50 |
1.0M |
| 2025-01-13 |
124.00 |
124.00 |
118.50 |
118.50 |
2.0M |
| 2025-01-10 |
125.50 |
127.00 |
124.50 |
125.50 |
1.1M |
| 2025-01-09 |
132.50 |
133.50 |
124.50 |
125.50 |
3.3M |
| 2025-01-08 |
136.00 |
137.50 |
132.50 |
132.50 |
1.5M |
| 2025-01-07 |
138.00 |
142.50 |
136.00 |
136.00 |
5.1M |
| 2025-01-06 |
136.50 |
139.00 |
134.00 |
137.50 |
1.9M |
| 2025-01-03 |
137.00 |
139.50 |
134.00 |
134.00 |
1.7M |
| 2025-01-02 |
139.50 |
141.00 |
135.00 |
136.50 |
2.1M |