| 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 |
| 2025-09-29 |
291.00 |
295.00 |
291.00 |
293.00 |
4.3M |
| 2025-09-26 |
290.00 |
293.00 |
290.00 |
290.00 |
4.0M |
| 2025-09-25 |
293.00 |
294.00 |
291.00 |
291.00 |
4.3M |
| 2025-09-24 |
288.00 |
295.00 |
288.00 |
292.00 |
7.3M |
| 2025-09-23 |
292.00 |
292.00 |
288.00 |
288.00 |
5.4M |
| 2025-09-22 |
294.00 |
294.00 |
291.00 |
292.00 |
2.4M |
| 2025-09-19 |
293.00 |
295.00 |
292.00 |
294.00 |
5.7M |
| 2025-09-18 |
296.00 |
297.00 |
292.00 |
293.00 |
4.8M |
| 2025-09-17 |
293.00 |
298.00 |
292.00 |
297.00 |
5.3M |
| 2025-09-16 |
296.00 |
297.00 |
292.00 |
293.00 |
4.1M |
| 2025-09-15 |
292.00 |
295.00 |
290.00 |
295.00 |
3.2M |
| 2025-09-12 |
293.00 |
294.00 |
290.00 |
292.00 |
5.9M |
| 2025-09-11 |
291.00 |
293.00 |
290.00 |
293.00 |
4.3M |
| 2025-09-10 |
290.00 |
292.00 |
288.00 |
290.00 |
5.1M |
| 2025-09-09 |
291.00 |
293.00 |
290.00 |
290.00 |
4.0M |
| 2025-09-08 |
294.00 |
295.00 |
290.00 |
290.00 |
4.5M |
| 2025-09-05 |
292.00 |
294.00 |
290.00 |
293.00 |
6.0M |
| 2025-09-04 |
298.00 |
298.00 |
292.00 |
292.00 |
5.3M |
| 2025-09-03 |
300.00 |
302.00 |
296.00 |
298.00 |
5.3M |
| 2025-09-02 |
299.00 |
300.00 |
297.00 |
300.00 |
3.3M |
| 2025-09-01 |
294.00 |
299.00 |
292.00 |
299.00 |
4.6M |
| 2025-08-29 |
298.00 |
299.00 |
292.00 |
294.00 |
8.9M |
| 2025-08-28 |
299.00 |
301.00 |
297.00 |
299.00 |
5.0M |
| 2025-08-27 |
298.00 |
300.00 |
297.00 |
299.00 |
3.6M |
| 2025-08-26 |
291.00 |
304.00 |
291.00 |
298.00 |
14.6M |
| 2025-08-25 |
293.00 |
296.00 |
290.00 |
291.00 |
4.5M |
| 2025-08-22 |
292.00 |
294.00 |
291.00 |
291.00 |
2.2M |
| 2025-08-21 |
293.00 |
293.00 |
290.00 |
291.00 |
3.2M |
| 2025-08-20 |
290.00 |
293.00 |
288.00 |
292.00 |
3.5M |
| 2025-08-19 |
287.00 |
291.00 |
286.00 |
290.00 |
8.8M |
| 2025-08-18 |
299.00 |
299.00 |
294.00 |
294.00 |
5.1M |
| 2025-08-15 |
300.00 |
301.00 |
298.00 |
298.00 |
3.5M |
| 2025-08-14 |
302.00 |
303.00 |
299.00 |
300.00 |
3.3M |
| 2025-08-13 |
299.00 |
302.00 |
298.00 |
301.00 |
5.6M |
| 2025-08-08 |
301.00 |
302.00 |
295.00 |
297.00 |
7.3M |
| 2025-08-07 |
303.00 |
305.00 |
297.00 |
298.00 |
9.7M |
| 2025-08-06 |
297.00 |
297.00 |
293.00 |
296.00 |
3.4M |
| 2025-08-05 |
291.00 |
296.00 |
289.00 |
295.00 |
8.3M |
| 2025-08-04 |
289.00 |
290.00 |
287.00 |
290.00 |
3.7M |
| 2025-08-01 |
292.00 |
292.00 |
287.00 |
288.00 |
3.9M |
| 2025-07-31 |
285.00 |
291.00 |
285.00 |
291.00 |
6.1M |
| 2025-07-30 |
291.00 |
293.00 |
287.00 |
288.00 |
5.4M |
| 2025-07-29 |
294.00 |
295.00 |
288.00 |
292.00 |
5.6M |
| 2025-07-25 |
294.00 |
297.00 |
291.00 |
293.00 |
5.4M |
| 2025-07-24 |
295.00 |
297.00 |
294.00 |
294.00 |
3.0M |
| 2025-07-23 |
294.00 |
298.00 |
294.00 |
297.00 |
3.0M |
| 2025-07-22 |
294.00 |
296.00 |
291.00 |
292.00 |
4.6M |
| 2025-07-21 |
294.00 |
295.00 |
291.00 |
293.00 |
2.7M |
| 2025-07-18 |
292.00 |
296.00 |
292.00 |
294.00 |
4.4M |
| 2025-07-17 |
291.00 |
293.00 |
289.00 |
292.00 |
6.1M |
| 2025-07-16 |
290.00 |
291.00 |
288.00 |
289.00 |
3.2M |
| 2025-07-15 |
288.00 |
292.00 |
287.00 |
291.00 |
3.4M |
| 2025-07-14 |
287.00 |
290.00 |
286.00 |
288.00 |
4.4M |
| 2025-07-11 |
285.00 |
288.00 |
284.00 |
286.00 |
3.3M |
| 2025-07-09 |
284.00 |
285.00 |
282.00 |
284.00 |
4.6M |
| 2025-07-08 |
287.00 |
288.00 |
284.00 |
284.00 |
4.5M |
| 2025-07-07 |
281.00 |
287.00 |
280.00 |
287.00 |
6.4M |
| 2025-07-04 |
281.00 |
281.00 |
277.00 |
279.00 |
3.0M |
| 2025-07-03 |
281.00 |
282.00 |
278.00 |
280.00 |
5.2M |
| 2025-07-02 |
284.00 |
286.00 |
278.00 |
281.00 |
7.9M |
| 2025-07-01 |
279.00 |
284.00 |
275.00 |
283.00 |
8.9M |
| 2025-06-30 |
277.00 |
280.00 |
274.00 |
278.00 |
14.9M |
| 2025-06-27 |
280.00 |
281.00 |
269.00 |
270.00 |
12.2M |
| 2025-06-26 |
280.00 |
283.00 |
279.00 |
282.00 |
7.5M |
| 2025-06-25 |
276.00 |
280.00 |
276.00 |
279.00 |
7.2M |
| 2025-06-24 |
277.00 |
279.00 |
274.00 |
278.00 |
10.7M |
| 2025-06-23 |
267.00 |
276.00 |
267.00 |
274.00 |
8.2M |
| 2025-06-20 |
275.00 |
275.00 |
267.00 |
269.00 |
9.3M |
| 2025-06-19 |
275.00 |
277.00 |
267.00 |
269.00 |
10.4M |
| 2025-06-18 |
281.00 |
282.00 |
277.00 |
278.00 |
6.3M |
| 2025-06-17 |
284.00 |
285.00 |
280.00 |
282.00 |
6.4M |
| 2025-06-16 |
283.00 |
286.00 |
282.00 |
282.00 |
5.0M |
| 2025-06-13 |
284.00 |
286.00 |
282.00 |
284.00 |
3.1M |
| 2025-06-12 |
291.00 |
291.00 |
285.00 |
286.00 |
4.4M |
| 2025-06-11 |
288.00 |
293.00 |
288.00 |
292.00 |
3.8M |
| 2025-06-10 |
288.00 |
291.00 |
287.00 |
288.00 |
2.3M |
| 2025-06-09 |
291.00 |
292.00 |
288.00 |
289.00 |
2.9M |
| 2025-06-06 |
293.00 |
295.00 |
289.00 |
290.00 |
3.5M |
| 2025-06-05 |
295.00 |
295.00 |
291.00 |
293.00 |
4.0M |
| 2025-06-04 |
285.00 |
294.00 |
283.00 |
293.00 |
9.9M |
| 2025-05-30 |
287.00 |
291.00 |
284.00 |
286.00 |
27.6M |
| 2025-05-29 |
291.00 |
291.00 |
285.00 |
287.00 |
5.9M |
| 2025-05-28 |
292.00 |
294.00 |
287.00 |
288.00 |
5.5M |
| 2025-05-27 |
294.00 |
294.00 |
290.00 |
292.00 |
3.4M |
| 2025-05-26 |
294.00 |
295.00 |
291.00 |
294.00 |
1.9M |
| 2025-05-23 |
297.00 |
297.00 |
292.00 |
293.00 |
2.8M |
| 2025-05-22 |
296.00 |
298.00 |
294.00 |
297.00 |
4.7M |
| 2025-05-21 |
297.00 |
297.00 |
291.00 |
297.00 |
5.9M |
| 2025-05-20 |
295.00 |
299.00 |
293.00 |
294.00 |
5.3M |
| 2025-05-19 |
292.00 |
296.00 |
291.00 |
294.00 |
4.4M |
| 2025-05-16 |
297.00 |
297.00 |
286.00 |
289.00 |
12.0M |
| 2025-05-15 |
302.00 |
302.00 |
294.00 |
296.00 |
7.3M |
| 2025-05-14 |
301.00 |
303.00 |
298.00 |
302.00 |
9.7M |
| 2025-05-13 |
306.00 |
307.00 |
299.00 |
303.00 |
12.4M |
| 2025-05-09 |
306.00 |
309.00 |
300.00 |
303.00 |
7.3M |
| 2025-05-08 |
305.00 |
309.00 |
301.00 |
305.00 |
10.3M |
| 2025-05-07 |
305.00 |
309.00 |
300.00 |
304.00 |
13.6M |
| 2025-05-06 |
297.00 |
302.00 |
294.00 |
297.00 |
7.6M |
| 2025-05-02 |
300.00 |
300.00 |
292.00 |
295.00 |
5.3M |
| 2025-04-30 |
285.00 |
295.00 |
283.00 |
295.00 |
11.7M |
| 2025-04-29 |
279.00 |
284.00 |
278.00 |
284.00 |
4.2M |
| 2025-04-28 |
276.00 |
279.00 |
276.00 |
278.00 |
3.1M |
| 2025-04-25 |
281.00 |
282.00 |
276.00 |
277.00 |
4.0M |
| 2025-04-24 |
283.00 |
283.00 |
279.00 |
280.00 |
3.8M |
| 2025-04-23 |
284.00 |
285.00 |
281.00 |
283.00 |
3.6M |
| 2025-04-22 |
280.00 |
283.00 |
279.00 |
281.00 |
6.6M |
| 2025-04-21 |
282.00 |
283.00 |
279.00 |
281.00 |
1.9M |
| 2025-04-18 |
280.00 |
283.00 |
278.00 |
282.00 |
2.3M |
| 2025-04-17 |
284.00 |
284.00 |
279.00 |
280.00 |
2.5M |
| 2025-04-16 |
285.00 |
285.00 |
281.00 |
284.00 |
6.0M |
| 2025-04-11 |
281.00 |
285.00 |
278.00 |
284.00 |
5.1M |
| 2025-04-10 |
275.00 |
280.00 |
273.00 |
280.00 |
6.5M |
| 2025-04-09 |
273.00 |
275.00 |
269.00 |
270.00 |
7.4M |
| 2025-04-08 |
270.00 |
272.00 |
264.00 |
271.00 |
10.8M |
| 2025-04-04 |
277.00 |
278.00 |
270.00 |
272.00 |
4.8M |
| 2025-04-03 |
277.00 |
280.00 |
276.00 |
278.00 |
3.8M |
| 2025-04-02 |
282.00 |
282.00 |
277.00 |
277.00 |
3.5M |
| 2025-04-01 |
276.00 |
281.00 |
276.00 |
281.00 |
4.9M |
| 2025-03-31 |
270.00 |
275.00 |
270.00 |
275.00 |
4.5M |
| 2025-03-28 |
274.00 |
275.00 |
272.00 |
273.00 |
1.4M |
| 2025-03-27 |
272.00 |
276.00 |
272.00 |
275.00 |
2.0M |
| 2025-03-26 |
276.00 |
278.00 |
272.00 |
272.00 |
3.7M |
| 2025-03-25 |
273.00 |
275.00 |
271.00 |
275.00 |
5.3M |
| 2025-03-24 |
267.00 |
275.00 |
266.00 |
274.00 |
4.0M |
| 2025-03-21 |
266.00 |
268.00 |
261.00 |
268.00 |
9.8M |
| 2025-03-20 |
269.00 |
271.00 |
265.00 |
266.00 |
7.1M |
| 2025-03-19 |
264.00 |
268.00 |
262.00 |
266.00 |
6.2M |
| 2025-03-18 |
263.00 |
267.00 |
260.00 |
263.00 |
6.4M |
| 2025-03-17 |
268.00 |
269.00 |
259.00 |
259.00 |
8.3M |
| 2025-03-14 |
269.00 |
271.00 |
267.00 |
267.00 |
3.7M |
| 2025-03-13 |
267.00 |
271.00 |
267.00 |
269.00 |
3.3M |
| 2025-03-12 |
271.00 |
273.00 |
265.00 |
265.00 |
7.3M |
| 2025-03-11 |
267.00 |
273.00 |
264.00 |
270.00 |
8.0M |
| 2025-03-10 |
272.00 |
273.00 |
268.00 |
268.00 |
3.7M |
| 2025-03-07 |
274.00 |
276.00 |
271.00 |
274.00 |
6.8M |
| 2025-03-06 |
273.00 |
275.00 |
270.00 |
274.00 |
7.9M |
| 2025-03-05 |
270.00 |
277.00 |
268.00 |
272.00 |
8.9M |
| 2025-03-04 |
270.00 |
272.00 |
266.00 |
268.00 |
9.8M |
| 2025-03-03 |
278.00 |
280.00 |
270.00 |
271.00 |
8.3M |
| 2025-02-28 |
277.00 |
278.00 |
273.00 |
276.00 |
15.0M |
| 2025-02-27 |
285.00 |
286.00 |
277.00 |
281.00 |
10.8M |
| 2025-02-26 |
278.00 |
288.00 |
277.00 |
285.00 |
8.2M |
| 2025-02-25 |
284.00 |
285.00 |
275.00 |
277.00 |
9.6M |
| 2025-02-24 |
286.00 |
287.00 |
281.00 |
286.00 |
6.0M |
| 2025-02-21 |
282.00 |
289.00 |
280.00 |
286.00 |
8.1M |
| 2025-02-20 |
288.00 |
289.00 |
283.00 |
283.00 |
10.2M |
| 2025-02-19 |
295.00 |
298.00 |
292.00 |
295.00 |
9.0M |
| 2025-02-18 |
296.00 |
297.00 |
291.00 |
294.00 |
8.0M |
| 2025-02-17 |
305.00 |
305.00 |
295.00 |
296.00 |
8.0M |
| 2025-02-14 |
303.00 |
304.00 |
295.00 |
299.00 |
9.5M |
| 2025-02-13 |
287.00 |
307.00 |
286.00 |
304.00 |
28.4M |
| 2025-02-11 |
284.00 |
285.00 |
280.00 |
284.00 |
10.9M |
| 2025-02-10 |
281.00 |
285.00 |
280.00 |
283.00 |
9.8M |
| 2025-02-07 |
277.00 |
280.00 |
272.00 |
280.00 |
10.4M |
| 2025-02-06 |
282.00 |
283.00 |
275.00 |
275.00 |
4.7M |
| 2025-02-05 |
282.00 |
285.00 |
280.00 |
281.00 |
6.0M |
| 2025-02-04 |
281.00 |
283.00 |
279.00 |
279.00 |
4.5M |
| 2025-02-03 |
279.00 |
281.00 |
275.00 |
279.00 |
5.3M |
| 2025-01-31 |
286.00 |
288.00 |
280.00 |
284.00 |
4.7M |
| 2025-01-30 |
284.00 |
288.00 |
284.00 |
286.00 |
2.2M |
| 2025-01-29 |
288.00 |
290.00 |
284.00 |
285.00 |
5.3M |
| 2025-01-28 |
289.00 |
292.00 |
286.00 |
288.00 |
5.9M |
| 2025-01-27 |
285.00 |
289.00 |
285.00 |
287.00 |
2.8M |
| 2025-01-24 |
285.00 |
287.00 |
284.00 |
287.00 |
3.4M |
| 2025-01-23 |
287.00 |
288.00 |
283.00 |
283.00 |
5.1M |
| 2025-01-22 |
286.00 |
290.00 |
286.00 |
289.00 |
4.0M |
| 2025-01-21 |
283.00 |
288.00 |
282.00 |
288.00 |
3.5M |
| 2025-01-20 |
285.00 |
286.00 |
282.00 |
283.00 |
2.4M |
| 2025-01-17 |
289.00 |
291.00 |
284.00 |
284.00 |
6.9M |
| 2025-01-16 |
287.00 |
290.00 |
284.00 |
290.00 |
6.3M |
| 2025-01-15 |
284.00 |
287.00 |
278.00 |
287.00 |
7.9M |
| 2025-01-14 |
284.00 |
286.00 |
282.00 |
284.00 |
4.9M |
| 2025-01-13 |
280.00 |
284.00 |
280.00 |
282.00 |
3.8M |
| 2025-01-10 |
279.00 |
283.00 |
274.00 |
283.00 |
4.6M |
| 2025-01-09 |
282.00 |
282.00 |
272.00 |
276.00 |
9.7M |
| 2025-01-08 |
281.00 |
285.00 |
280.00 |
284.00 |
5.1M |
| 2025-01-07 |
279.00 |
284.00 |
279.00 |
281.00 |
5.3M |
| 2025-01-06 |
285.00 |
286.00 |
278.00 |
278.00 |
4.8M |
| 2025-01-03 |
285.00 |
286.00 |
283.00 |
285.00 |
3.3M |
| 2025-01-02 |
286.00 |
288.00 |
282.00 |
285.00 |
3.0M |