| 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 |
96.80 |
97.00 |
92.20 |
92.80 |
1.8M |
| 2025-09-25 |
97.60 |
98.50 |
96.20 |
96.60 |
1.0M |
| 2025-09-24 |
100.00 |
100.50 |
97.40 |
97.60 |
1.4M |
| 2025-09-23 |
100.50 |
100.50 |
98.90 |
99.80 |
1.1M |
| 2025-09-22 |
102.50 |
103.50 |
99.80 |
100.00 |
1.4M |
| 2025-09-19 |
106.00 |
107.00 |
101.50 |
102.00 |
2.5M |
| 2025-09-18 |
100.50 |
107.00 |
100.00 |
106.00 |
3.5M |
| 2025-09-17 |
99.50 |
103.50 |
98.90 |
100.50 |
3.2M |
| 2025-09-16 |
97.00 |
100.50 |
97.00 |
98.90 |
1.8M |
| 2025-09-15 |
98.40 |
98.40 |
95.60 |
96.20 |
0.9M |
| 2025-09-12 |
97.60 |
101.00 |
97.40 |
97.40 |
3.0M |
| 2025-09-11 |
101.00 |
101.50 |
96.50 |
96.60 |
1.4M |
| 2025-09-10 |
100.00 |
101.00 |
99.80 |
100.50 |
1.3M |
| 2025-09-09 |
103.00 |
103.50 |
99.20 |
99.50 |
2.5M |
| 2025-09-08 |
102.00 |
102.50 |
100.50 |
102.50 |
0.9M |
| 2025-09-05 |
101.00 |
102.00 |
99.40 |
101.50 |
0.9M |
| 2025-09-04 |
102.50 |
103.50 |
99.70 |
99.80 |
1.2M |
| 2025-09-03 |
99.80 |
104.00 |
99.80 |
102.50 |
1.9M |
| 2025-09-02 |
99.10 |
101.50 |
98.00 |
100.00 |
1.6M |
| 2025-09-01 |
102.00 |
103.00 |
98.50 |
98.50 |
1.7M |
| 2025-08-29 |
104.50 |
106.00 |
102.00 |
102.00 |
1.6M |
| 2025-08-28 |
105.00 |
106.00 |
103.50 |
104.00 |
1.4M |
| 2025-08-27 |
105.50 |
108.50 |
104.50 |
104.50 |
4.0M |
| 2025-08-26 |
102.50 |
106.00 |
101.50 |
104.00 |
2.5M |
| 2025-08-25 |
101.50 |
104.00 |
101.50 |
103.00 |
1.4M |
| 2025-08-22 |
100.50 |
101.00 |
99.40 |
100.00 |
1.2M |
| 2025-08-21 |
101.00 |
103.50 |
100.00 |
101.00 |
1.3M |
| 2025-08-20 |
102.50 |
104.00 |
100.00 |
100.00 |
2.3M |
| 2025-08-19 |
103.00 |
105.00 |
101.00 |
102.50 |
2.1M |
| 2025-08-18 |
106.00 |
106.00 |
102.00 |
102.50 |
2.5M |
| 2025-08-15 |
109.00 |
110.00 |
106.50 |
106.50 |
1.5M |
| 2025-08-14 |
108.00 |
112.50 |
108.00 |
109.00 |
4.2M |
| 2025-08-13 |
109.00 |
111.50 |
107.00 |
108.50 |
2.7M |
| 2025-08-12 |
105.50 |
109.00 |
105.50 |
109.00 |
2.5M |
| 2025-08-11 |
108.00 |
108.00 |
105.00 |
105.50 |
2.7M |
| 2025-08-08 |
112.50 |
114.50 |
109.00 |
109.00 |
3.5M |
| 2025-08-07 |
112.50 |
114.50 |
111.00 |
112.00 |
5.3M |
| 2025-08-06 |
110.00 |
111.50 |
109.00 |
109.00 |
1.3M |
| 2025-08-05 |
110.50 |
114.50 |
110.50 |
110.50 |
2.3M |
| 2025-08-04 |
109.50 |
111.50 |
109.50 |
109.50 |
1.3M |
| 2025-08-01 |
108.00 |
112.50 |
107.50 |
111.50 |
2.2M |
| 2025-07-31 |
111.00 |
112.50 |
110.00 |
110.50 |
2.1M |
| 2025-07-30 |
112.00 |
112.00 |
107.50 |
112.00 |
4.2M |
| 2025-07-29 |
112.00 |
115.00 |
111.00 |
112.00 |
4.7M |
| 2025-07-28 |
113.50 |
115.00 |
111.50 |
111.50 |
4.4M |
| 2025-07-25 |
117.50 |
118.50 |
111.00 |
112.50 |
8.2M |
| 2025-07-24 |
123.00 |
123.50 |
117.50 |
118.50 |
6.6M |
| 2025-07-23 |
124.00 |
124.50 |
121.50 |
122.00 |
7.1M |
| 2025-07-22 |
124.50 |
128.50 |
120.50 |
124.00 |
19.0M |
| 2025-07-21 |
121.50 |
131.00 |
120.00 |
124.00 |
27.8M |
| 2025-07-18 |
123.00 |
124.00 |
120.00 |
122.00 |
4.9M |
| 2025-07-17 |
121.00 |
123.50 |
119.50 |
121.00 |
4.9M |
| 2025-07-16 |
121.00 |
125.50 |
118.00 |
120.00 |
10.1M |
| 2025-07-15 |
119.50 |
120.50 |
118.00 |
120.00 |
3.8M |
| 2025-07-14 |
122.50 |
124.00 |
117.50 |
119.00 |
5.9M |
| 2025-07-11 |
119.00 |
127.00 |
118.50 |
123.00 |
15.8M |
| 2025-07-10 |
121.50 |
122.50 |
117.00 |
118.50 |
7.6M |
| 2025-07-09 |
123.00 |
124.00 |
120.00 |
120.50 |
8.6M |
| 2025-07-08 |
121.00 |
125.50 |
117.50 |
125.50 |
17.5M |
| 2025-07-07 |
123.50 |
127.50 |
120.00 |
120.00 |
21.0M |
| 2025-07-04 |
127.00 |
128.00 |
121.50 |
121.50 |
8.6M |
| 2025-07-03 |
130.00 |
135.50 |
124.00 |
127.50 |
28.9M |
| 2025-07-02 |
116.50 |
126.00 |
114.50 |
126.00 |
19.4M |
| 2025-07-01 |
118.00 |
123.00 |
117.00 |
118.00 |
13.0M |
| 2025-06-30 |
123.00 |
123.50 |
113.50 |
116.00 |
11.9M |
| 2025-06-27 |
118.50 |
124.50 |
116.50 |
123.50 |
19.7M |
| 2025-06-26 |
124.50 |
126.00 |
117.50 |
118.50 |
27.6M |
| 2025-06-25 |
113.00 |
122.00 |
111.50 |
122.00 |
23.9M |
| 2025-06-24 |
104.50 |
111.00 |
103.50 |
111.00 |
15.3M |
| 2025-06-23 |
99.10 |
101.50 |
96.20 |
101.00 |
7.4M |
| 2025-06-20 |
105.00 |
106.00 |
98.00 |
99.70 |
8.0M |
| 2025-06-19 |
107.50 |
111.00 |
105.00 |
105.00 |
6.8M |
| 2025-06-18 |
104.00 |
110.50 |
102.50 |
108.00 |
10.5M |
| 2025-06-17 |
107.00 |
113.00 |
104.00 |
104.00 |
14.2M |
| 2025-06-16 |
101.50 |
107.00 |
101.00 |
107.00 |
11.9M |
| 2025-06-13 |
98.80 |
105.50 |
96.00 |
102.50 |
28.1M |
| 2025-06-12 |
89.10 |
99.30 |
89.00 |
99.30 |
12.2M |
| 2025-06-11 |
89.40 |
92.40 |
88.10 |
90.30 |
6.9M |
| 2025-06-10 |
90.90 |
91.50 |
87.80 |
89.90 |
8.4M |
| 2025-06-09 |
88.10 |
90.40 |
85.50 |
89.20 |
26.2M |
| 2025-06-06 |
81.00 |
88.10 |
80.50 |
88.10 |
8.1M |
| 2025-06-05 |
76.50 |
82.20 |
75.50 |
80.10 |
4.3M |
| 2025-06-04 |
74.60 |
75.70 |
74.60 |
75.70 |
0.6M |
| 2025-06-03 |
74.30 |
74.90 |
72.90 |
73.70 |
0.6M |
| 2025-06-02 |
76.50 |
76.50 |
73.20 |
73.60 |
0.9M |
| 2025-05-29 |
78.10 |
78.70 |
76.50 |
77.10 |
0.6M |
| 2025-05-28 |
78.90 |
79.50 |
77.10 |
77.40 |
0.6M |
| 2025-05-27 |
79.20 |
79.60 |
77.20 |
77.60 |
1.1M |
| 2025-05-26 |
81.20 |
81.20 |
79.00 |
79.00 |
1.2M |
| 2025-05-23 |
83.20 |
83.50 |
80.20 |
80.50 |
2.4M |
| 2025-05-22 |
84.20 |
85.50 |
83.00 |
83.00 |
3.0M |
| 2025-05-21 |
80.50 |
86.50 |
79.70 |
85.40 |
7.3M |
| 2025-05-20 |
79.30 |
82.50 |
78.30 |
80.50 |
2.8M |
| 2025-05-19 |
81.70 |
84.50 |
79.70 |
79.80 |
11.3M |
| 2025-05-16 |
75.10 |
82.30 |
74.70 |
82.30 |
8.5M |
| 2025-05-15 |
76.40 |
76.90 |
74.60 |
74.90 |
1.0M |
| 2025-05-14 |
75.70 |
77.70 |
75.50 |
76.10 |
1.4M |
| 2025-05-13 |
77.20 |
77.90 |
75.00 |
75.50 |
1.8M |
| 2025-05-12 |
76.60 |
77.00 |
75.10 |
75.90 |
2.1M |
| 2025-05-09 |
79.70 |
82.40 |
75.80 |
76.60 |
13.9M |
| 2025-05-08 |
72.30 |
77.10 |
72.30 |
77.10 |
3.6M |
| 2025-05-07 |
71.00 |
71.30 |
69.50 |
70.10 |
0.3M |
| 2025-05-06 |
70.60 |
71.70 |
70.30 |
70.60 |
0.4M |
| 2025-05-05 |
75.00 |
75.20 |
68.70 |
70.70 |
0.7M |
| 2025-05-02 |
74.30 |
75.00 |
73.90 |
74.20 |
0.6M |
| 2025-04-30 |
76.50 |
76.60 |
72.50 |
72.50 |
0.7M |
| 2025-04-29 |
75.80 |
75.80 |
73.60 |
75.50 |
0.8M |
| 2025-04-28 |
72.60 |
76.00 |
72.60 |
74.80 |
1.2M |
| 2025-04-25 |
72.40 |
73.20 |
71.50 |
72.20 |
0.6M |
| 2025-04-24 |
72.40 |
72.60 |
70.40 |
70.50 |
0.4M |
| 2025-04-23 |
70.50 |
71.50 |
70.00 |
71.00 |
0.7M |
| 2025-04-22 |
68.80 |
70.50 |
67.70 |
67.80 |
0.5M |
| 2025-04-21 |
72.40 |
74.50 |
68.30 |
69.10 |
1.0M |
| 2025-04-18 |
75.60 |
75.60 |
71.90 |
71.90 |
0.6M |
| 2025-04-17 |
73.00 |
74.60 |
71.50 |
73.50 |
0.8M |
| 2025-04-16 |
76.20 |
76.30 |
73.20 |
73.60 |
0.9M |
| 2025-04-15 |
72.00 |
77.50 |
71.50 |
76.00 |
1.4M |
| 2025-04-14 |
70.20 |
73.70 |
69.80 |
71.00 |
1.9M |
| 2025-04-11 |
61.70 |
69.00 |
60.80 |
69.00 |
2.2M |
| 2025-04-10 |
65.10 |
66.90 |
64.70 |
66.90 |
3.0M |
| 2025-04-09 |
60.90 |
60.90 |
60.90 |
60.90 |
0.5M |
| 2025-04-08 |
67.60 |
67.60 |
67.60 |
67.60 |
0.3M |
| 2025-04-07 |
75.10 |
75.10 |
75.10 |
75.10 |
0.1M |
| 2025-04-02 |
82.80 |
83.40 |
81.40 |
83.40 |
0.9M |
| 2025-04-01 |
81.60 |
83.70 |
80.60 |
83.10 |
2.0M |
| 2025-03-31 |
81.00 |
85.00 |
79.00 |
79.20 |
3.4M |
| 2025-03-28 |
90.70 |
90.70 |
85.10 |
85.60 |
3.0M |
| 2025-03-27 |
91.80 |
92.30 |
90.90 |
91.10 |
1.1M |
| 2025-03-26 |
94.20 |
94.60 |
92.20 |
92.90 |
1.2M |
| 2025-03-25 |
97.00 |
97.50 |
93.20 |
93.70 |
1.5M |
| 2025-03-24 |
96.90 |
98.70 |
95.50 |
96.00 |
1.0M |
| 2025-03-21 |
98.60 |
99.00 |
96.30 |
96.50 |
1.2M |
| 2025-03-20 |
101.00 |
102.50 |
98.20 |
99.10 |
3.6M |
| 2025-03-19 |
101.50 |
102.00 |
97.40 |
97.40 |
2.2M |
| 2025-03-18 |
95.70 |
104.00 |
95.70 |
101.50 |
3.7M |
| 2025-03-17 |
96.60 |
96.60 |
94.30 |
95.00 |
1.3M |
| 2025-03-14 |
95.60 |
98.40 |
94.50 |
96.00 |
3.4M |
| 2025-03-13 |
99.60 |
100.50 |
93.30 |
93.30 |
3.7M |
| 2025-03-12 |
100.50 |
103.00 |
98.50 |
98.50 |
2.3M |
| 2025-03-11 |
100.00 |
101.50 |
98.00 |
99.20 |
1.8M |
| 2025-03-10 |
106.00 |
107.00 |
103.00 |
104.00 |
0.8M |
| 2025-03-07 |
108.00 |
110.00 |
105.00 |
105.50 |
1.4M |
| 2025-03-06 |
111.50 |
112.00 |
109.00 |
109.00 |
0.5M |
| 2025-03-05 |
112.50 |
113.00 |
110.00 |
110.50 |
0.8M |
| 2025-03-04 |
111.00 |
112.50 |
107.50 |
111.50 |
1.0M |
| 2025-03-03 |
110.50 |
114.00 |
109.00 |
111.50 |
1.2M |
| 2025-02-27 |
116.00 |
118.00 |
112.50 |
113.50 |
0.0M |
| 2025-02-26 |
116.50 |
117.50 |
115.00 |
115.00 |
0.0M |
| 2025-02-25 |
120.50 |
120.50 |
116.50 |
116.50 |
0.0M |
| 2025-02-24 |
118.63 |
119.61 |
116.66 |
119.12 |
0.0M |
| 2025-02-21 |
119.12 |
119.61 |
118.14 |
118.63 |
0.0M |
| 2025-02-20 |
124.02 |
124.51 |
118.63 |
118.63 |
0.0M |
| 2025-02-19 |
125.49 |
125.49 |
121.57 |
121.57 |
0.0M |
| 2025-02-18 |
121.57 |
128.92 |
121.57 |
124.51 |
0.0M |
| 2025-02-17 |
121.57 |
123.04 |
121.08 |
122.06 |
0.0M |
| 2025-02-14 |
121.57 |
125.00 |
121.08 |
121.08 |
0.0M |
| 2025-02-13 |
121.08 |
122.55 |
120.10 |
122.55 |
0.0M |
| 2025-02-12 |
118.63 |
124.02 |
118.14 |
122.06 |
0.0M |
| 2025-02-11 |
117.65 |
119.61 |
115.68 |
116.66 |
0.0M |
| 2025-02-10 |
119.12 |
119.61 |
116.66 |
118.14 |
0.0M |
| 2025-02-07 |
117.15 |
120.59 |
116.66 |
120.59 |
0.0M |
| 2025-02-06 |
119.61 |
122.55 |
118.63 |
118.63 |
0.0M |
| 2025-02-05 |
121.08 |
123.53 |
118.63 |
121.57 |
0.0M |
| 2025-02-04 |
112.50 |
118.00 |
112.50 |
118.00 |
0.0M |
| 2025-02-03 |
110.00 |
110.00 |
105.50 |
107.50 |
0.0M |
| 2025-01-22 |
115.00 |
116.50 |
115.00 |
115.00 |
0.0M |
| 2025-01-21 |
115.50 |
116.50 |
114.50 |
115.50 |
0.0M |
| 2025-01-20 |
114.50 |
115.50 |
114.00 |
115.50 |
0.0M |
| 2025-01-17 |
116.50 |
116.50 |
114.00 |
114.00 |
0.0M |
| 2025-01-16 |
117.00 |
118.50 |
116.00 |
116.50 |
0.0M |
| 2025-01-15 |
117.00 |
118.00 |
114.00 |
114.50 |
0.0M |
| 2025-01-14 |
115.00 |
117.00 |
114.00 |
117.00 |
0.0M |
| 2025-01-13 |
118.00 |
120.00 |
113.50 |
114.00 |
0.0M |
| 2025-01-10 |
121.50 |
124.00 |
120.00 |
120.00 |
1.3M |
| 2025-01-09 |
126.00 |
128.00 |
121.50 |
122.00 |
0.0M |
| 2025-01-08 |
130.00 |
130.50 |
125.00 |
126.00 |
0.0M |
| 2025-01-07 |
136.00 |
137.50 |
132.50 |
133.50 |
0.0M |
| 2025-01-06 |
138.50 |
139.00 |
135.00 |
135.00 |
0.0M |
| 2025-01-03 |
137.00 |
138.00 |
134.00 |
137.00 |
1.9M |
| 2025-01-02 |
138.00 |
138.00 |
134.00 |
134.50 |
0.0M |