| 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 |
| 2025-10-03 |
105.00 |
105.50 |
101.00 |
102.00 |
1.7M |
| 2025-10-02 |
107.00 |
107.50 |
104.00 |
105.50 |
1.4M |
| 2025-10-01 |
109.00 |
110.00 |
107.00 |
107.50 |
1.4M |
| 2025-09-30 |
108.50 |
108.50 |
105.00 |
107.00 |
1.2M |
| 2025-09-26 |
109.50 |
110.00 |
105.00 |
107.00 |
1.7M |
| 2025-09-25 |
118.00 |
122.50 |
110.00 |
110.00 |
4.5M |
| 2025-09-24 |
119.00 |
125.00 |
116.00 |
120.00 |
4.3M |
| 2025-09-23 |
117.00 |
119.50 |
114.50 |
118.00 |
1.6M |
| 2025-09-22 |
113.50 |
116.50 |
112.00 |
115.50 |
0.7M |
| 2025-09-19 |
115.00 |
115.50 |
113.00 |
113.50 |
0.7M |
| 2025-09-18 |
118.00 |
118.00 |
113.50 |
114.50 |
0.9M |
| 2025-09-17 |
119.00 |
121.00 |
116.00 |
116.50 |
1.2M |
| 2025-09-16 |
117.00 |
122.00 |
113.50 |
119.00 |
2.8M |
| 2025-09-15 |
122.50 |
123.00 |
114.50 |
114.50 |
2.0M |
| 2025-09-12 |
127.50 |
128.00 |
122.00 |
122.50 |
1.0M |
| 2025-09-11 |
127.50 |
129.00 |
122.50 |
123.00 |
2.0M |
| 2025-09-10 |
129.00 |
133.00 |
127.50 |
127.50 |
1.4M |
| 2025-09-09 |
131.00 |
133.50 |
127.00 |
127.00 |
1.6M |
| 2025-09-08 |
134.50 |
134.50 |
128.50 |
130.00 |
1.7M |
| 2025-09-05 |
135.00 |
137.50 |
131.00 |
134.50 |
1.5M |
| 2025-09-04 |
144.50 |
146.00 |
132.00 |
132.50 |
3.5M |
| 2025-09-03 |
139.89 |
143.95 |
137.18 |
143.95 |
3.3M |
| 2025-09-02 |
143.05 |
144.40 |
129.96 |
137.64 |
5.3M |
| 2025-09-01 |
153.43 |
164.71 |
139.89 |
141.25 |
14.4M |
| 2025-08-29 |
145.31 |
155.24 |
140.79 |
155.24 |
5.4M |
| 2025-08-28 |
138.99 |
151.63 |
138.99 |
141.25 |
5.2M |
| 2025-08-27 |
164.00 |
164.50 |
147.50 |
155.00 |
4.7M |
| 2025-08-26 |
153.00 |
155.50 |
142.50 |
155.50 |
6.9M |
| 2025-08-25 |
160.00 |
160.00 |
152.50 |
158.00 |
1.6M |
| 2025-08-22 |
162.00 |
165.00 |
151.00 |
152.50 |
2.0M |
| 2025-08-21 |
143.50 |
150.50 |
143.00 |
150.50 |
2.2M |
| 2025-08-20 |
134.00 |
139.50 |
128.00 |
137.00 |
1.2M |
| 2025-08-19 |
143.00 |
143.50 |
136.00 |
138.50 |
1.2M |
| 2025-08-18 |
137.50 |
143.00 |
136.00 |
142.00 |
1.7M |
| 2025-08-15 |
130.00 |
137.00 |
128.00 |
134.50 |
1.8M |
| 2025-08-14 |
132.50 |
135.00 |
132.00 |
132.00 |
1.2M |
| 2025-08-13 |
135.00 |
135.50 |
128.00 |
129.50 |
3.1M |
| 2025-08-12 |
138.00 |
140.00 |
134.00 |
136.00 |
1.1M |
| 2025-08-11 |
141.00 |
141.00 |
129.00 |
135.50 |
4.6M |
| 2025-08-08 |
136.00 |
144.50 |
135.00 |
141.50 |
6.5M |
| 2025-08-07 |
125.00 |
134.50 |
125.00 |
134.50 |
7.7M |
| 2025-08-06 |
112.50 |
123.00 |
111.50 |
122.50 |
5.8M |
| 2025-08-05 |
107.00 |
114.50 |
106.50 |
112.50 |
5.0M |
| 2025-08-04 |
97.50 |
104.50 |
96.10 |
104.50 |
2.4M |
| 2025-08-01 |
94.90 |
95.90 |
93.80 |
95.20 |
0.2M |
| 2025-07-31 |
96.50 |
96.50 |
94.70 |
94.80 |
0.2M |
| 2025-07-30 |
96.50 |
97.10 |
96.20 |
96.20 |
0.1M |
| 2025-07-29 |
98.00 |
98.00 |
96.50 |
96.50 |
0.1M |
| 2025-07-28 |
97.10 |
98.30 |
96.90 |
97.70 |
0.1M |
| 2025-07-25 |
97.60 |
98.00 |
97.60 |
97.90 |
0.0M |
| 2025-07-24 |
99.30 |
99.30 |
97.60 |
97.60 |
0.1M |
| 2025-07-23 |
94.00 |
98.70 |
94.00 |
98.50 |
0.4M |
| 2025-07-22 |
96.30 |
97.00 |
94.20 |
94.60 |
0.2M |
| 2025-07-21 |
97.30 |
97.30 |
96.00 |
96.30 |
0.1M |
| 2025-07-18 |
97.50 |
97.50 |
96.80 |
97.10 |
0.1M |
| 2025-07-17 |
95.50 |
96.80 |
95.20 |
96.80 |
0.1M |
| 2025-07-16 |
95.60 |
96.20 |
95.50 |
95.50 |
0.1M |
| 2025-07-15 |
96.00 |
96.10 |
93.50 |
95.10 |
0.1M |
| 2025-07-14 |
96.00 |
96.10 |
95.50 |
96.00 |
0.1M |
| 2025-07-11 |
96.10 |
97.50 |
96.00 |
96.20 |
0.1M |
| 2025-07-10 |
97.10 |
97.40 |
96.60 |
96.90 |
0.1M |
| 2025-07-09 |
95.90 |
97.30 |
95.90 |
97.20 |
0.0M |
| 2025-07-08 |
97.00 |
97.00 |
95.70 |
95.80 |
0.1M |
| 2025-07-07 |
96.30 |
98.20 |
95.70 |
97.90 |
0.2M |
| 2025-07-04 |
98.00 |
98.00 |
96.50 |
96.50 |
0.1M |
| 2025-07-03 |
96.80 |
98.80 |
96.80 |
97.80 |
0.1M |
| 2025-07-02 |
97.40 |
97.40 |
96.50 |
96.70 |
0.0M |
| 2025-07-01 |
97.00 |
97.80 |
97.00 |
97.40 |
0.1M |
| 2025-06-30 |
97.80 |
97.80 |
96.50 |
96.60 |
0.1M |
| 2025-06-27 |
97.70 |
97.80 |
96.80 |
97.20 |
0.1M |
| 2025-06-26 |
96.70 |
97.60 |
96.70 |
97.20 |
0.1M |
| 2025-06-25 |
97.50 |
97.50 |
96.60 |
96.60 |
0.1M |
| 2025-06-24 |
95.60 |
97.00 |
95.60 |
96.10 |
0.2M |
| 2025-06-23 |
94.90 |
95.60 |
93.20 |
95.60 |
0.1M |
| 2025-06-20 |
97.20 |
97.20 |
94.80 |
95.40 |
0.2M |
| 2025-06-19 |
97.80 |
98.60 |
96.10 |
96.20 |
0.2M |
| 2025-06-18 |
98.00 |
98.70 |
97.60 |
98.30 |
0.1M |
| 2025-06-17 |
97.80 |
98.70 |
97.70 |
98.00 |
0.1M |
| 2025-06-16 |
98.40 |
98.40 |
97.40 |
97.70 |
0.2M |
| 2025-06-13 |
99.50 |
100.00 |
98.80 |
99.40 |
0.3M |
| 2025-06-12 |
100.50 |
101.00 |
99.20 |
100.50 |
0.2M |
| 2025-06-11 |
104.50 |
104.50 |
100.00 |
100.00 |
0.5M |
| 2025-06-10 |
103.50 |
105.00 |
103.00 |
103.50 |
0.4M |
| 2025-06-09 |
104.00 |
106.50 |
101.50 |
102.00 |
0.9M |
| 2025-06-06 |
102.00 |
103.00 |
101.00 |
101.50 |
0.4M |
| 2025-06-05 |
99.70 |
103.00 |
99.20 |
100.50 |
0.8M |
| 2025-06-04 |
98.20 |
99.30 |
98.20 |
99.00 |
0.3M |
| 2025-06-03 |
98.50 |
99.40 |
97.40 |
97.60 |
0.2M |
| 2025-06-02 |
97.30 |
99.40 |
96.00 |
97.50 |
0.3M |
| 2025-05-29 |
96.50 |
98.00 |
96.50 |
97.30 |
0.2M |
| 2025-05-28 |
97.00 |
97.30 |
95.50 |
95.70 |
0.1M |
| 2025-05-27 |
96.40 |
98.30 |
95.70 |
96.40 |
0.3M |
| 2025-05-26 |
95.40 |
96.50 |
94.10 |
96.30 |
0.3M |
| 2025-05-23 |
94.00 |
95.90 |
94.00 |
95.40 |
0.2M |
| 2025-05-22 |
93.50 |
94.40 |
93.20 |
94.10 |
0.1M |
| 2025-05-21 |
93.30 |
93.80 |
93.00 |
93.60 |
0.1M |
| 2025-05-20 |
93.30 |
94.30 |
92.70 |
92.90 |
0.1M |
| 2025-05-19 |
92.90 |
93.10 |
92.10 |
92.40 |
0.1M |
| 2025-05-16 |
92.60 |
93.30 |
92.50 |
93.00 |
0.1M |
| 2025-05-15 |
92.10 |
93.10 |
92.10 |
92.60 |
0.1M |
| 2025-05-14 |
91.40 |
92.80 |
91.20 |
92.70 |
0.2M |
| 2025-05-13 |
91.10 |
91.50 |
90.50 |
91.00 |
0.1M |
| 2025-05-12 |
89.80 |
90.50 |
89.50 |
90.00 |
0.2M |
| 2025-05-09 |
90.50 |
90.70 |
89.80 |
89.80 |
0.1M |
| 2025-05-08 |
88.00 |
89.90 |
88.00 |
89.80 |
0.2M |
| 2025-05-07 |
88.30 |
88.30 |
87.10 |
87.30 |
0.1M |
| 2025-05-06 |
87.40 |
88.10 |
87.00 |
87.80 |
0.1M |
| 2025-05-05 |
90.40 |
91.00 |
85.10 |
87.10 |
0.4M |
| 2025-05-02 |
88.40 |
91.60 |
88.40 |
88.90 |
0.3M |
| 2025-04-30 |
88.70 |
89.50 |
87.60 |
87.60 |
0.2M |
| 2025-04-29 |
87.30 |
89.60 |
87.30 |
88.90 |
0.2M |
| 2025-04-28 |
85.50 |
87.80 |
85.20 |
87.00 |
0.2M |
| 2025-04-25 |
85.50 |
86.60 |
84.80 |
85.10 |
0.1M |
| 2025-04-24 |
85.00 |
85.50 |
84.50 |
84.60 |
0.1M |
| 2025-04-23 |
84.90 |
85.50 |
83.60 |
84.80 |
0.1M |
| 2025-04-22 |
82.00 |
83.60 |
81.00 |
82.40 |
0.1M |
| 2025-04-21 |
85.80 |
86.00 |
83.50 |
83.50 |
0.2M |
| 2025-04-18 |
85.20 |
86.90 |
84.90 |
86.90 |
0.2M |
| 2025-04-17 |
83.40 |
85.20 |
82.00 |
85.20 |
0.2M |
| 2025-04-16 |
85.80 |
85.80 |
83.40 |
83.40 |
0.2M |
| 2025-04-15 |
84.60 |
85.70 |
83.10 |
85.70 |
0.3M |
| 2025-04-14 |
81.90 |
86.00 |
81.90 |
83.60 |
0.7M |
| 2025-04-11 |
75.30 |
80.90 |
73.00 |
80.90 |
0.6M |
| 2025-04-10 |
76.30 |
76.80 |
75.00 |
76.80 |
0.2M |
| 2025-04-09 |
75.50 |
75.60 |
68.20 |
69.90 |
1.0M |
| 2025-04-08 |
75.10 |
77.60 |
75.10 |
75.50 |
1.1M |
| 2025-04-07 |
83.40 |
83.40 |
83.40 |
83.40 |
0.2M |
| 2025-04-02 |
91.80 |
93.00 |
91.20 |
92.60 |
0.1M |
| 2025-04-01 |
89.90 |
92.20 |
89.80 |
91.80 |
0.3M |
| 2025-03-31 |
91.10 |
92.50 |
89.30 |
89.80 |
0.6M |
| 2025-03-28 |
97.00 |
97.00 |
93.50 |
94.40 |
0.4M |
| 2025-03-27 |
96.60 |
97.20 |
96.20 |
96.80 |
0.1M |
| 2025-03-26 |
97.80 |
98.60 |
97.30 |
97.30 |
0.1M |
| 2025-03-25 |
98.60 |
99.00 |
97.50 |
97.50 |
0.1M |
| 2025-03-24 |
98.20 |
98.60 |
97.60 |
98.00 |
0.2M |
| 2025-03-21 |
98.70 |
98.70 |
97.20 |
97.80 |
0.1M |
| 2025-03-20 |
98.40 |
98.40 |
97.50 |
97.50 |
0.1M |
| 2025-03-19 |
98.50 |
98.60 |
97.20 |
97.20 |
0.2M |
| 2025-03-18 |
98.40 |
99.20 |
98.00 |
98.50 |
0.2M |
| 2025-03-17 |
100.50 |
100.50 |
98.20 |
98.20 |
0.4M |
| 2025-03-14 |
99.00 |
102.00 |
98.60 |
99.70 |
1.0M |
| 2025-03-13 |
98.00 |
103.00 |
98.00 |
98.40 |
1.9M |
| 2025-03-12 |
92.20 |
94.30 |
92.20 |
94.30 |
0.2M |
| 2025-03-11 |
91.00 |
92.30 |
89.70 |
92.20 |
0.2M |
| 2025-03-10 |
93.30 |
94.00 |
92.40 |
92.40 |
0.2M |
| 2025-03-07 |
93.10 |
93.60 |
93.10 |
93.20 |
0.2M |
| 2025-03-06 |
94.00 |
94.50 |
92.80 |
93.10 |
0.2M |
| 2025-03-05 |
93.00 |
94.40 |
93.00 |
93.90 |
0.1M |
| 2025-03-04 |
90.00 |
93.60 |
90.00 |
93.00 |
0.5M |
| 2025-03-03 |
94.00 |
94.70 |
92.50 |
93.60 |
0.7M |
| 2025-02-27 |
97.40 |
97.70 |
96.00 |
96.60 |
0.2M |
| 2025-02-26 |
97.10 |
97.30 |
96.60 |
97.00 |
0.1M |
| 2025-02-25 |
98.00 |
98.00 |
96.80 |
97.40 |
0.2M |
| 2025-02-24 |
98.10 |
98.60 |
98.00 |
98.50 |
0.1M |
| 2025-02-21 |
99.90 |
99.90 |
98.50 |
98.90 |
0.2M |
| 2025-02-20 |
100.50 |
100.50 |
99.10 |
99.90 |
0.2M |
| 2025-02-19 |
101.00 |
101.00 |
100.00 |
100.50 |
0.2M |
| 2025-02-18 |
99.50 |
100.50 |
99.40 |
100.00 |
0.3M |
| 2025-02-17 |
98.60 |
99.60 |
98.60 |
99.20 |
0.2M |
| 2025-02-14 |
98.40 |
98.70 |
97.60 |
98.20 |
0.1M |
| 2025-02-13 |
97.30 |
98.90 |
97.30 |
98.40 |
0.2M |
| 2025-02-12 |
98.10 |
99.00 |
97.00 |
98.00 |
0.2M |
| 2025-02-11 |
97.60 |
100.50 |
97.60 |
98.10 |
0.3M |
| 2025-02-10 |
97.10 |
97.80 |
97.00 |
97.20 |
0.2M |
| 2025-02-07 |
97.30 |
98.30 |
97.30 |
98.00 |
0.2M |
| 2025-02-06 |
96.60 |
97.60 |
95.80 |
97.20 |
0.2M |
| 2025-02-05 |
94.30 |
96.40 |
94.30 |
95.70 |
0.2M |
| 2025-02-04 |
95.30 |
95.50 |
93.90 |
94.20 |
0.2M |
| 2025-02-03 |
97.20 |
97.20 |
93.40 |
95.30 |
0.4M |
| 2025-01-22 |
96.50 |
98.50 |
95.90 |
97.70 |
0.6M |
| 2025-01-21 |
96.30 |
96.90 |
95.30 |
95.50 |
0.1M |
| 2025-01-20 |
94.40 |
96.40 |
94.00 |
95.70 |
0.3M |
| 2025-01-17 |
93.30 |
94.60 |
93.10 |
93.60 |
0.2M |
| 2025-01-16 |
94.00 |
95.00 |
93.20 |
93.20 |
0.2M |
| 2025-01-15 |
93.80 |
94.60 |
92.20 |
92.20 |
0.2M |
| 2025-01-14 |
93.30 |
94.30 |
93.00 |
93.90 |
0.1M |
| 2025-01-13 |
95.70 |
95.70 |
92.60 |
93.30 |
0.6M |
| 2025-01-10 |
95.20 |
97.30 |
95.20 |
96.60 |
0.3M |
| 2025-01-09 |
97.90 |
98.50 |
95.20 |
95.50 |
0.3M |
| 2025-01-08 |
97.30 |
98.80 |
96.70 |
97.90 |
0.2M |
| 2025-01-07 |
98.80 |
99.50 |
97.10 |
97.10 |
0.2M |
| 2025-01-06 |
94.70 |
98.80 |
94.70 |
98.60 |
0.6M |
| 2025-01-03 |
96.50 |
97.20 |
94.50 |
94.50 |
0.5M |
| 2025-01-02 |
96.50 |
97.60 |
96.10 |
96.10 |
0.2M |