| 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 |
| 2025-10-02 |
114.00 |
118.60 |
113.60 |
117.20 |
0.0M |
| 2025-10-01 |
114.00 |
115.00 |
114.00 |
114.00 |
0.5M |
| 2025-09-30 |
111.80 |
114.60 |
111.80 |
114.60 |
0.0M |
| 2025-09-29 |
110.40 |
112.40 |
110.00 |
112.00 |
0.0M |
| 2025-09-26 |
108.20 |
110.20 |
107.60 |
110.20 |
0.0M |
| 2025-09-25 |
107.80 |
108.80 |
107.00 |
108.00 |
0.0M |
| 2025-09-24 |
107.00 |
107.80 |
107.00 |
107.60 |
0.0M |
| 2025-09-23 |
106.00 |
108.40 |
106.00 |
107.40 |
0.0M |
| 2025-09-22 |
107.80 |
108.20 |
106.20 |
107.00 |
0.0M |
| 2025-09-19 |
109.60 |
109.60 |
107.20 |
107.80 |
0.0M |
| 2025-09-18 |
108.00 |
110.00 |
108.00 |
109.00 |
0.0M |
| 2025-09-17 |
111.00 |
111.00 |
108.00 |
108.00 |
0.1M |
| 2025-09-16 |
109.00 |
111.40 |
109.00 |
110.20 |
0.0M |
| 2025-09-15 |
108.00 |
110.20 |
108.00 |
109.00 |
0.0M |
| 2025-09-12 |
107.80 |
108.00 |
105.80 |
108.00 |
0.0M |
| 2025-09-11 |
108.40 |
108.40 |
106.60 |
107.80 |
0.0M |
| 2025-09-10 |
106.20 |
109.20 |
106.20 |
108.40 |
0.0M |
| 2025-09-09 |
105.00 |
107.60 |
105.00 |
106.80 |
0.0M |
| 2025-09-08 |
104.60 |
105.40 |
104.00 |
105.40 |
0.0M |
| 2025-09-05 |
104.80 |
105.00 |
103.20 |
104.00 |
0.1M |
| 2025-09-04 |
106.60 |
106.60 |
104.00 |
104.00 |
0.0M |
| 2025-09-03 |
104.80 |
105.60 |
102.80 |
104.00 |
0.0M |
| 2025-09-02 |
108.60 |
108.60 |
103.60 |
104.20 |
0.0M |
| 2025-09-01 |
105.80 |
109.80 |
105.80 |
108.40 |
0.0M |
| 2025-08-29 |
108.00 |
109.00 |
105.60 |
105.60 |
0.2M |
| 2025-08-28 |
109.00 |
110.40 |
106.40 |
108.00 |
0.7M |
| 2025-08-27 |
107.80 |
110.20 |
107.80 |
109.20 |
0.1M |
| 2025-08-26 |
107.20 |
110.00 |
104.80 |
108.80 |
0.0M |
| 2025-08-25 |
104.00 |
107.80 |
104.00 |
107.20 |
0.0M |
| 2025-08-22 |
105.80 |
106.20 |
104.60 |
106.20 |
0.0M |
| 2025-08-21 |
107.40 |
107.40 |
105.00 |
106.20 |
0.0M |
| 2025-08-20 |
107.40 |
108.40 |
105.40 |
106.40 |
0.0M |
| 2025-08-19 |
105.60 |
108.60 |
104.60 |
108.20 |
0.0M |
| 2025-08-18 |
106.40 |
106.40 |
104.20 |
104.60 |
0.0M |
| 2025-08-15 |
104.40 |
106.40 |
104.40 |
105.40 |
0.0M |
| 2025-08-14 |
106.00 |
106.00 |
104.20 |
105.00 |
0.0M |
| 2025-08-13 |
105.60 |
106.00 |
104.00 |
105.60 |
0.0M |
| 2025-08-12 |
105.20 |
106.00 |
103.80 |
106.00 |
0.0M |
| 2025-08-11 |
105.80 |
106.00 |
104.60 |
104.80 |
0.0M |
| 2025-08-08 |
104.60 |
106.00 |
104.60 |
105.80 |
0.0M |
| 2025-08-07 |
102.20 |
104.80 |
102.20 |
104.60 |
0.0M |
| 2025-08-06 |
103.00 |
104.20 |
102.00 |
102.00 |
0.0M |
| 2025-08-05 |
102.80 |
104.40 |
102.80 |
103.00 |
0.0M |
| 2025-08-04 |
103.40 |
104.60 |
102.80 |
103.00 |
0.0M |
| 2025-08-01 |
104.80 |
105.60 |
103.40 |
103.40 |
0.0M |
| 2025-07-31 |
107.00 |
107.00 |
104.80 |
105.00 |
0.0M |
| 2025-07-30 |
107.00 |
108.40 |
106.20 |
106.40 |
0.0M |
| 2025-07-29 |
107.40 |
107.40 |
107.40 |
107.40 |
0.0M |
| 2025-07-28 |
110.00 |
110.80 |
107.80 |
108.40 |
0.0M |
| 2025-07-25 |
108.40 |
110.20 |
108.00 |
109.80 |
0.0M |
| 2025-07-24 |
109.20 |
109.80 |
108.00 |
108.80 |
0.0M |
| 2025-07-23 |
105.60 |
109.40 |
105.60 |
109.20 |
0.0M |
| 2025-07-22 |
105.40 |
107.00 |
104.80 |
106.40 |
0.0M |
| 2025-07-21 |
107.20 |
107.20 |
105.60 |
106.00 |
0.0M |
| 2025-07-18 |
111.40 |
111.60 |
105.80 |
105.80 |
0.0M |
| 2025-07-17 |
104.00 |
113.80 |
102.00 |
112.20 |
0.1M |
| 2025-07-16 |
111.40 |
112.20 |
109.60 |
110.40 |
0.0M |
| 2025-07-15 |
110.40 |
112.00 |
110.00 |
111.80 |
0.0M |
| 2025-07-14 |
111.00 |
111.60 |
109.60 |
111.20 |
0.0M |
| 2025-07-11 |
112.60 |
112.60 |
111.40 |
112.00 |
0.0M |
| 2025-07-10 |
112.00 |
113.20 |
111.60 |
113.00 |
0.0M |
| 2025-07-09 |
112.60 |
113.00 |
111.40 |
111.80 |
0.0M |
| 2025-07-08 |
113.00 |
113.00 |
111.40 |
112.60 |
0.0M |
| 2025-07-07 |
114.00 |
114.40 |
111.80 |
112.00 |
0.0M |
| 2025-07-04 |
113.80 |
114.00 |
112.00 |
113.20 |
0.0M |
| 2025-07-03 |
112.60 |
113.80 |
112.60 |
113.60 |
0.0M |
| 2025-07-02 |
111.20 |
112.40 |
110.00 |
112.20 |
0.0M |
| 2025-07-01 |
110.00 |
111.40 |
109.60 |
111.20 |
0.0M |
| 2025-06-30 |
112.60 |
113.20 |
110.00 |
110.00 |
0.0M |
| 2025-06-27 |
109.40 |
112.40 |
109.40 |
112.40 |
0.0M |
| 2025-06-26 |
109.60 |
111.20 |
109.00 |
109.60 |
0.0M |
| 2025-06-25 |
110.40 |
112.00 |
109.20 |
109.60 |
0.0M |
| 2025-06-24 |
111.00 |
114.20 |
109.60 |
110.20 |
0.1M |
| 2025-06-23 |
112.00 |
112.00 |
110.00 |
111.00 |
0.0M |
| 2025-06-19 |
112.20 |
112.80 |
110.40 |
110.40 |
0.0M |
| 2025-06-18 |
112.40 |
113.60 |
110.60 |
112.80 |
0.0M |
| 2025-06-17 |
110.40 |
112.80 |
110.40 |
112.20 |
0.0M |
| 2025-06-16 |
112.80 |
114.20 |
111.80 |
111.80 |
0.0M |
| 2025-06-13 |
115.00 |
115.20 |
113.00 |
113.40 |
0.0M |
| 2025-06-12 |
118.40 |
118.60 |
115.40 |
116.20 |
0.0M |
| 2025-06-11 |
118.20 |
119.80 |
116.80 |
119.00 |
0.0M |
| 2025-06-10 |
119.00 |
119.20 |
116.00 |
117.20 |
0.0M |
| 2025-06-09 |
117.80 |
118.60 |
116.40 |
116.80 |
0.0M |
| 2025-06-05 |
116.20 |
118.80 |
115.00 |
117.40 |
0.0M |
| 2025-06-04 |
116.00 |
119.00 |
116.00 |
118.00 |
0.0M |
| 2025-06-03 |
116.60 |
117.80 |
115.60 |
116.60 |
0.0M |
| 2025-06-02 |
112.20 |
117.00 |
112.00 |
116.20 |
0.0M |
| 2025-05-30 |
110.20 |
112.60 |
108.60 |
112.60 |
0.5M |
| 2025-05-28 |
113.80 |
114.60 |
110.60 |
111.00 |
0.0M |
| 2025-05-27 |
111.80 |
114.80 |
110.60 |
114.60 |
0.0M |
| 2025-05-26 |
109.00 |
112.00 |
109.00 |
111.80 |
0.0M |
| 2025-05-23 |
108.20 |
109.80 |
106.40 |
108.60 |
0.0M |
| 2025-05-22 |
112.00 |
112.00 |
107.60 |
108.20 |
0.0M |
| 2025-05-21 |
113.80 |
113.80 |
110.60 |
112.40 |
0.0M |
| 2025-05-20 |
113.80 |
114.00 |
112.60 |
113.20 |
0.0M |
| 2025-05-19 |
117.40 |
117.40 |
112.60 |
112.60 |
0.0M |
| 2025-05-16 |
113.80 |
117.40 |
112.60 |
117.00 |
0.0M |
| 2025-05-15 |
113.20 |
114.80 |
111.00 |
112.80 |
0.0M |
| 2025-05-14 |
118.60 |
119.20 |
112.80 |
113.20 |
0.0M |
| 2025-05-13 |
114.80 |
119.40 |
114.80 |
118.60 |
0.0M |
| 2025-05-12 |
115.00 |
119.60 |
115.00 |
117.80 |
0.0M |
| 2025-05-09 |
118.20 |
119.20 |
115.00 |
115.00 |
0.0M |
| 2025-05-08 |
115.20 |
120.00 |
115.20 |
118.20 |
0.0M |
| 2025-05-07 |
121.80 |
121.80 |
116.80 |
119.60 |
0.0M |
| 2025-05-06 |
120.40 |
121.40 |
115.40 |
119.80 |
0.1M |
| 2025-05-05 |
118.40 |
121.00 |
116.40 |
120.40 |
0.0M |
| 2025-05-02 |
111.00 |
119.40 |
111.00 |
118.40 |
0.1M |
| 2025-04-30 |
107.80 |
111.80 |
107.40 |
110.20 |
0.0M |
| 2025-04-29 |
109.00 |
109.00 |
107.00 |
108.00 |
0.0M |
| 2025-04-28 |
107.40 |
110.40 |
105.80 |
109.00 |
0.0M |
| 2025-04-25 |
120.00 |
120.00 |
107.20 |
107.40 |
0.1M |
| 2025-04-24 |
121.00 |
121.00 |
118.80 |
120.00 |
0.0M |
| 2025-04-23 |
118.40 |
122.00 |
117.80 |
120.20 |
0.0M |
| 2025-04-22 |
118.20 |
118.20 |
114.40 |
117.40 |
0.0M |
| 2025-04-17 |
118.60 |
119.00 |
116.80 |
118.20 |
0.0M |
| 2025-04-16 |
120.80 |
120.80 |
115.40 |
118.40 |
0.0M |
| 2025-04-15 |
123.20 |
123.60 |
120.60 |
120.80 |
0.0M |
| 2025-04-14 |
123.00 |
124.00 |
121.80 |
123.80 |
0.0M |
| 2025-04-11 |
124.00 |
124.00 |
118.20 |
121.20 |
0.0M |
| 2025-04-10 |
130.00 |
130.20 |
120.20 |
121.00 |
0.0M |
| 2025-04-09 |
121.40 |
122.40 |
119.00 |
120.40 |
0.0M |
| 2025-04-08 |
123.00 |
124.20 |
119.80 |
122.40 |
0.0M |
| 2025-04-07 |
131.40 |
131.40 |
120.20 |
120.20 |
0.0M |
| 2025-04-04 |
128.20 |
130.20 |
121.40 |
130.20 |
0.0M |
| 2025-04-03 |
130.00 |
130.20 |
127.20 |
128.00 |
0.0M |
| 2025-04-02 |
132.80 |
132.80 |
125.80 |
130.00 |
0.1M |
| 2025-04-01 |
134.80 |
137.40 |
132.60 |
133.20 |
0.0M |
| 2025-03-31 |
137.60 |
137.60 |
134.00 |
134.40 |
0.1M |
| 2025-03-28 |
141.80 |
143.40 |
137.80 |
138.80 |
0.0M |
| 2025-03-27 |
141.20 |
142.40 |
140.80 |
142.20 |
0.0M |
| 2025-03-26 |
139.00 |
142.60 |
139.00 |
141.40 |
0.0M |
| 2025-03-25 |
142.00 |
142.80 |
141.00 |
142.20 |
0.0M |
| 2025-03-24 |
142.20 |
142.80 |
140.00 |
142.00 |
0.0M |
| 2025-03-21 |
138.40 |
142.20 |
138.40 |
142.20 |
0.0M |
| 2025-03-20 |
142.00 |
143.00 |
141.00 |
142.00 |
0.0M |
| 2025-03-19 |
140.20 |
143.80 |
140.20 |
142.80 |
0.0M |
| 2025-03-18 |
137.80 |
140.60 |
137.80 |
140.60 |
0.0M |
| 2025-03-17 |
133.20 |
137.80 |
133.20 |
137.80 |
0.0M |
| 2025-03-14 |
138.60 |
138.60 |
132.40 |
133.20 |
0.1M |
| 2025-03-13 |
132.20 |
137.20 |
132.20 |
136.00 |
0.1M |
| 2025-03-12 |
136.60 |
137.60 |
134.40 |
136.00 |
0.0M |
| 2025-03-11 |
137.40 |
138.60 |
134.80 |
135.00 |
0.0M |
| 2025-03-10 |
139.20 |
140.00 |
135.00 |
140.00 |
0.0M |
| 2025-03-07 |
135.00 |
139.00 |
134.20 |
139.00 |
0.0M |
| 2025-03-06 |
135.80 |
138.20 |
134.40 |
138.20 |
0.0M |
| 2025-03-05 |
141.00 |
141.00 |
133.80 |
136.00 |
0.0M |
| 2025-03-04 |
138.00 |
139.40 |
137.60 |
138.40 |
0.0M |
| 2025-03-03 |
137.20 |
141.00 |
136.80 |
140.60 |
0.0M |
| 2025-02-28 |
139.40 |
139.60 |
137.60 |
139.40 |
0.1M |
| 2025-02-27 |
137.20 |
140.80 |
137.20 |
138.80 |
0.0M |
| 2025-02-26 |
138.40 |
139.40 |
138.40 |
139.20 |
0.0M |
| 2025-02-25 |
137.20 |
139.80 |
137.20 |
138.20 |
0.0M |
| 2025-02-24 |
135.80 |
138.00 |
135.80 |
137.20 |
0.0M |
| 2025-02-21 |
135.00 |
136.00 |
135.00 |
136.00 |
0.0M |
| 2025-02-20 |
134.40 |
138.00 |
134.40 |
136.20 |
0.0M |
| 2025-02-19 |
135.80 |
136.00 |
132.00 |
135.80 |
0.0M |
| 2025-02-18 |
134.00 |
135.20 |
132.40 |
132.80 |
0.0M |
| 2025-02-17 |
126.00 |
136.00 |
125.80 |
134.00 |
0.1M |
| 2025-02-14 |
128.00 |
128.40 |
122.60 |
126.00 |
0.1M |
| 2025-02-13 |
137.60 |
138.60 |
136.00 |
137.40 |
0.0M |
| 2025-02-12 |
138.00 |
138.60 |
136.00 |
136.60 |
0.0M |
| 2025-02-11 |
136.00 |
137.60 |
135.40 |
136.40 |
0.0M |
| 2025-02-10 |
135.00 |
136.00 |
134.60 |
136.00 |
0.0M |
| 2025-02-07 |
136.60 |
137.00 |
131.40 |
136.00 |
0.0M |
| 2025-02-06 |
135.00 |
137.00 |
135.00 |
136.00 |
0.0M |
| 2025-02-05 |
136.20 |
136.20 |
132.80 |
135.00 |
0.0M |
| 2025-02-04 |
141.40 |
141.60 |
135.40 |
136.20 |
0.0M |
| 2025-02-03 |
141.80 |
141.80 |
137.20 |
141.80 |
0.0M |
| 2025-01-31 |
139.00 |
142.40 |
138.80 |
141.80 |
0.0M |
| 2025-01-30 |
140.60 |
143.00 |
137.20 |
138.60 |
0.1M |
| 2025-01-29 |
137.60 |
140.60 |
137.60 |
140.60 |
0.0M |
| 2025-01-28 |
138.80 |
139.40 |
136.00 |
137.60 |
0.0M |
| 2025-01-27 |
134.00 |
139.20 |
133.00 |
138.80 |
0.2M |
| 2025-01-24 |
133.00 |
134.80 |
133.00 |
134.40 |
0.0M |
| 2025-01-23 |
133.20 |
135.60 |
133.20 |
133.20 |
0.0M |
| 2025-01-22 |
139.40 |
139.40 |
133.00 |
133.20 |
0.0M |
| 2025-01-21 |
136.00 |
140.00 |
135.40 |
139.20 |
0.0M |
| 2025-01-20 |
137.80 |
138.20 |
135.00 |
136.00 |
0.0M |
| 2025-01-17 |
134.40 |
137.40 |
132.40 |
137.00 |
0.0M |
| 2025-01-16 |
135.60 |
135.60 |
132.40 |
133.60 |
0.0M |
| 2025-01-15 |
130.60 |
134.80 |
130.60 |
131.80 |
0.1M |
| 2025-01-14 |
128.20 |
131.00 |
128.00 |
130.40 |
0.5M |
| 2025-01-13 |
126.20 |
128.80 |
126.00 |
128.80 |
0.0M |
| 2025-01-10 |
128.20 |
128.80 |
125.20 |
125.80 |
0.0M |
| 2025-01-09 |
140.00 |
140.00 |
127.20 |
127.40 |
0.0M |
| 2025-01-08 |
139.80 |
139.80 |
127.40 |
130.80 |
0.0M |
| 2025-01-07 |
134.20 |
143.20 |
134.20 |
140.40 |
0.0M |
| 2025-01-03 |
129.40 |
133.80 |
129.40 |
131.40 |
0.0M |
| 2025-01-02 |
123.00 |
129.40 |
122.20 |
128.80 |
0.0M |