| 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 |
221,000.00 |
247,500.00 |
218,500.00 |
246,500.00 |
1.0M |
| 2025-09-26 |
223,000.00 |
228,500.00 |
218,500.00 |
225,000.00 |
0.4M |
| 2025-09-25 |
220,500.00 |
229,000.00 |
217,500.00 |
223,500.00 |
0.6M |
| 2025-09-24 |
220,000.00 |
223,000.00 |
215,500.00 |
217,500.00 |
0.3M |
| 2025-09-23 |
225,000.00 |
225,500.00 |
216,500.00 |
218,000.00 |
0.4M |
| 2025-09-22 |
223,500.00 |
230,000.00 |
219,000.00 |
225,000.00 |
0.5M |
| 2025-09-19 |
216,500.00 |
225,000.00 |
215,500.00 |
223,500.00 |
0.5M |
| 2025-09-18 |
218,500.00 |
222,000.00 |
214,500.00 |
217,000.00 |
0.4M |
| 2025-09-17 |
218,000.00 |
219,500.00 |
214,000.00 |
217,000.00 |
0.4M |
| 2025-09-16 |
216,500.00 |
218,000.00 |
211,000.00 |
213,000.00 |
0.5M |
| 2025-09-15 |
215,000.00 |
220,500.00 |
213,000.00 |
215,500.00 |
0.5M |
| 2025-09-12 |
230,500.00 |
231,000.00 |
216,500.00 |
218,000.00 |
0.8M |
| 2025-09-11 |
227,000.00 |
241,500.00 |
226,500.00 |
229,500.00 |
0.8M |
| 2025-09-10 |
231,000.00 |
232,000.00 |
222,000.00 |
227,500.00 |
0.4M |
| 2025-09-09 |
225,500.00 |
231,500.00 |
218,500.00 |
230,000.00 |
0.4M |
| 2025-09-08 |
216,000.00 |
223,000.00 |
215,000.00 |
223,000.00 |
0.3M |
| 2025-09-05 |
217,500.00 |
218,000.00 |
213,500.00 |
215,500.00 |
0.3M |
| 2025-09-04 |
214,000.00 |
219,000.00 |
213,500.00 |
217,500.00 |
0.4M |
| 2025-09-03 |
222,000.00 |
225,000.00 |
208,000.00 |
212,000.00 |
0.8M |
| 2025-09-02 |
224,500.00 |
227,000.00 |
217,000.00 |
220,000.00 |
0.4M |
| 2025-09-01 |
225,500.00 |
227,500.00 |
217,500.00 |
225,500.00 |
0.4M |
| 2025-08-29 |
224,500.00 |
229,500.00 |
221,000.00 |
227,000.00 |
0.3M |
| 2025-08-28 |
216,500.00 |
224,500.00 |
216,500.00 |
223,500.00 |
0.2M |
| 2025-08-27 |
225,500.00 |
225,500.00 |
213,500.00 |
219,000.00 |
0.5M |
| 2025-08-26 |
227,000.00 |
228,000.00 |
217,000.00 |
225,500.00 |
0.7M |
| 2025-08-25 |
233,000.00 |
233,000.00 |
224,000.00 |
226,000.00 |
0.3M |
| 2025-08-22 |
220,000.00 |
232,500.00 |
218,000.00 |
228,000.00 |
0.4M |
| 2025-08-21 |
214,000.00 |
221,000.00 |
214,000.00 |
218,500.00 |
0.3M |
| 2025-08-20 |
213,000.00 |
219,000.00 |
204,000.00 |
213,000.00 |
0.5M |
| 2025-08-19 |
216,500.00 |
224,000.00 |
212,500.00 |
217,000.00 |
0.5M |
| 2025-08-18 |
210,500.00 |
218,500.00 |
207,500.00 |
214,500.00 |
0.3M |
| 2025-08-14 |
213,000.00 |
217,000.00 |
209,000.00 |
213,500.00 |
0.6M |
| 2025-08-13 |
222,000.00 |
222,500.00 |
199,850.00 |
208,500.00 |
1.5M |
| 2025-08-12 |
228,000.00 |
228,000.00 |
218,000.00 |
219,500.00 |
0.6M |
| 2025-08-11 |
238,000.00 |
239,000.00 |
220,000.00 |
226,000.00 |
0.8M |
| 2025-08-08 |
217,000.00 |
233,000.00 |
215,000.00 |
230,000.00 |
0.8M |
| 2025-08-07 |
216,500.00 |
221,000.00 |
210,500.00 |
219,500.00 |
1.2M |
| 2025-08-06 |
194,700.00 |
224,000.00 |
185,200.00 |
208,500.00 |
2.8M |
| 2025-08-05 |
184,500.00 |
189,700.00 |
181,400.00 |
187,300.00 |
0.6M |
| 2025-08-04 |
173,500.00 |
179,500.00 |
173,100.00 |
178,600.00 |
0.3M |
| 2025-08-01 |
179,800.00 |
180,400.00 |
167,800.00 |
172,000.00 |
0.6M |
| 2025-07-31 |
176,000.00 |
188,500.00 |
175,900.00 |
183,700.00 |
0.6M |
| 2025-07-30 |
179,000.00 |
180,300.00 |
173,900.00 |
174,600.00 |
0.3M |
| 2025-07-29 |
166,100.00 |
182,500.00 |
165,800.00 |
181,300.00 |
0.5M |
| 2025-07-28 |
169,800.00 |
172,500.00 |
165,400.00 |
167,500.00 |
0.4M |
| 2025-07-25 |
172,000.00 |
178,400.00 |
170,900.00 |
171,700.00 |
0.3M |
| 2025-07-24 |
178,900.00 |
181,700.00 |
171,100.00 |
173,900.00 |
0.5M |
| 2025-07-23 |
177,100.00 |
182,700.00 |
176,600.00 |
179,300.00 |
0.4M |
| 2025-07-22 |
175,400.00 |
182,000.00 |
173,200.00 |
177,800.00 |
0.6M |
| 2025-07-21 |
170,700.00 |
175,900.00 |
170,100.00 |
172,100.00 |
0.3M |
| 2025-07-18 |
175,100.00 |
175,700.00 |
168,400.00 |
170,000.00 |
0.6M |
| 2025-07-17 |
174,400.00 |
179,900.00 |
173,400.00 |
177,800.00 |
0.3M |
| 2025-07-16 |
176,800.00 |
183,300.00 |
170,400.00 |
172,200.00 |
0.6M |
| 2025-07-15 |
176,700.00 |
180,700.00 |
174,200.00 |
176,100.00 |
0.4M |
| 2025-07-14 |
175,300.00 |
178,000.00 |
169,800.00 |
174,200.00 |
0.5M |
| 2025-07-11 |
162,000.00 |
171,900.00 |
161,200.00 |
166,300.00 |
0.7M |
| 2025-07-10 |
162,900.00 |
164,600.00 |
160,000.00 |
160,800.00 |
0.4M |
| 2025-07-09 |
159,600.00 |
164,500.00 |
159,300.00 |
163,300.00 |
0.3M |
| 2025-07-08 |
153,700.00 |
161,500.00 |
149,700.00 |
161,200.00 |
0.6M |
| 2025-07-07 |
134,500.00 |
152,000.00 |
133,900.00 |
149,500.00 |
0.6M |
| 2025-07-04 |
147,200.00 |
149,300.00 |
137,500.00 |
137,800.00 |
0.6M |
| 2025-07-03 |
148,800.00 |
151,200.00 |
145,300.00 |
146,700.00 |
0.3M |
| 2025-07-02 |
155,100.00 |
157,700.00 |
141,000.00 |
146,600.00 |
0.7M |
| 2025-07-01 |
156,100.00 |
158,800.00 |
152,900.00 |
154,200.00 |
0.3M |
| 2025-06-30 |
150,300.00 |
159,000.00 |
149,500.00 |
154,200.00 |
0.5M |
| 2025-06-27 |
149,800.00 |
158,300.00 |
145,500.00 |
148,700.00 |
0.5M |
| 2025-06-26 |
149,500.00 |
150,800.00 |
145,300.00 |
149,300.00 |
0.4M |
| 2025-06-25 |
141,400.00 |
152,100.00 |
139,100.00 |
151,600.00 |
0.6M |
| 2025-06-24 |
144,000.00 |
144,800.00 |
138,600.00 |
141,200.00 |
0.4M |
| 2025-06-23 |
136,800.00 |
143,600.00 |
136,000.00 |
141,200.00 |
0.3M |
| 2025-06-20 |
139,400.00 |
143,800.00 |
135,700.00 |
139,800.00 |
0.4M |
| 2025-06-19 |
137,700.00 |
140,300.00 |
134,900.00 |
137,000.00 |
0.5M |
| 2025-06-18 |
131,000.00 |
137,000.00 |
130,100.00 |
133,600.00 |
0.4M |
| 2025-06-17 |
132,100.00 |
133,800.00 |
129,200.00 |
131,200.00 |
0.3M |
| 2025-06-16 |
129,000.00 |
133,900.00 |
128,200.00 |
132,600.00 |
0.4M |
| 2025-06-13 |
136,300.00 |
136,400.00 |
127,500.00 |
131,000.00 |
0.5M |
| 2025-06-12 |
134,600.00 |
137,200.00 |
131,500.00 |
135,100.00 |
0.5M |
| 2025-06-11 |
129,200.00 |
136,300.00 |
128,500.00 |
136,000.00 |
0.6M |
| 2025-06-10 |
127,300.00 |
130,900.00 |
126,900.00 |
129,000.00 |
0.6M |
| 2025-06-09 |
119,200.00 |
129,200.00 |
118,700.00 |
127,900.00 |
0.5M |
| 2025-06-05 |
125,500.00 |
125,600.00 |
118,800.00 |
120,800.00 |
0.4M |
| 2025-06-04 |
123,600.00 |
127,500.00 |
121,600.00 |
124,800.00 |
0.3M |
| 2025-06-02 |
118,400.00 |
125,500.00 |
118,100.00 |
123,200.00 |
0.7M |
| 2025-05-30 |
116,300.00 |
118,100.00 |
113,200.00 |
115,300.00 |
0.5M |
| 2025-05-29 |
115,400.00 |
115,900.00 |
111,700.00 |
114,300.00 |
0.4M |
| 2025-05-28 |
117,300.00 |
121,000.00 |
113,700.00 |
115,300.00 |
0.5M |
| 2025-05-27 |
111,200.00 |
120,700.00 |
110,400.00 |
118,200.00 |
1.0M |
| 2025-05-26 |
111,800.00 |
113,400.00 |
107,600.00 |
109,900.00 |
0.6M |
| 2025-05-23 |
113,000.00 |
113,500.00 |
110,300.00 |
111,500.00 |
0.4M |
| 2025-05-22 |
113,800.00 |
117,500.00 |
110,600.00 |
113,900.00 |
0.5M |
| 2025-05-21 |
113,200.00 |
115,500.00 |
112,100.00 |
114,800.00 |
0.4M |
| 2025-05-20 |
116,900.00 |
117,100.00 |
111,300.00 |
113,100.00 |
0.4M |
| 2025-05-19 |
111,500.00 |
115,500.00 |
110,300.00 |
113,800.00 |
0.4M |
| 2025-05-16 |
112,200.00 |
115,500.00 |
111,200.00 |
112,600.00 |
0.5M |
| 2025-05-15 |
109,400.00 |
113,000.00 |
108,300.00 |
110,500.00 |
0.5M |
| 2025-05-14 |
107,700.00 |
111,300.00 |
105,200.00 |
109,400.00 |
0.7M |
| 2025-05-13 |
101,500.00 |
109,600.00 |
101,100.00 |
109,100.00 |
1.2M |
| 2025-05-12 |
103,800.00 |
103,900.00 |
100,900.00 |
102,500.00 |
0.8M |
| 2025-05-09 |
97,500.00 |
105,400.00 |
97,500.00 |
102,700.00 |
2.8M |
| 2025-05-08 |
76,400.00 |
99,300.00 |
76,200.00 |
98,400.00 |
6.6M |
| 2025-05-07 |
77,200.00 |
77,900.00 |
73,200.00 |
76,400.00 |
0.4M |
| 2025-05-02 |
74,600.00 |
77,400.00 |
74,500.00 |
76,200.00 |
0.3M |
| 2025-04-30 |
76,200.00 |
77,800.00 |
75,000.00 |
75,300.00 |
0.2M |
| 2025-04-29 |
75,600.00 |
77,000.00 |
74,800.00 |
76,400.00 |
0.3M |
| 2025-04-28 |
74,900.00 |
75,500.00 |
73,500.00 |
75,000.00 |
0.2M |
| 2025-04-25 |
74,600.00 |
76,000.00 |
73,800.00 |
74,900.00 |
0.3M |
| 2025-04-24 |
71,000.00 |
75,200.00 |
71,000.00 |
74,800.00 |
0.7M |
| 2025-04-23 |
73,000.00 |
73,100.00 |
70,800.00 |
71,100.00 |
0.2M |
| 2025-04-22 |
71,000.00 |
72,000.00 |
70,000.00 |
71,700.00 |
0.2M |
| 2025-04-21 |
71,900.00 |
72,500.00 |
70,000.00 |
71,700.00 |
0.2M |
| 2025-04-18 |
72,700.00 |
73,300.00 |
70,400.00 |
72,000.00 |
0.2M |
| 2025-04-17 |
69,300.00 |
71,700.00 |
68,600.00 |
71,500.00 |
0.5M |
| 2025-04-16 |
65,300.00 |
69,600.00 |
65,300.00 |
68,400.00 |
0.5M |
| 2025-04-15 |
67,400.00 |
67,600.00 |
64,700.00 |
65,800.00 |
0.4M |
| 2025-04-14 |
68,400.00 |
68,400.00 |
66,000.00 |
67,600.00 |
0.4M |
| 2025-04-11 |
64,900.00 |
68,100.00 |
64,600.00 |
67,800.00 |
0.4M |
| 2025-04-10 |
66,300.00 |
67,400.00 |
64,800.00 |
65,900.00 |
0.4M |
| 2025-04-09 |
63,100.00 |
65,000.00 |
61,900.00 |
62,900.00 |
0.4M |
| 2025-04-08 |
64,200.00 |
64,400.00 |
62,300.00 |
62,400.00 |
0.3M |
| 2025-04-07 |
61,500.00 |
63,800.00 |
60,000.00 |
62,200.00 |
0.5M |
| 2025-04-04 |
62,100.00 |
64,700.00 |
62,100.00 |
64,300.00 |
0.6M |
| 2025-04-03 |
61,600.00 |
64,600.00 |
61,300.00 |
63,900.00 |
0.7M |
| 2025-04-02 |
70,900.00 |
71,100.00 |
62,400.00 |
64,400.00 |
1.5M |
| 2025-04-01 |
70,500.00 |
71,300.00 |
68,300.00 |
70,700.00 |
0.4M |
| 2025-03-31 |
68,600.00 |
70,300.00 |
67,700.00 |
69,800.00 |
0.4M |
| 2025-03-28 |
71,500.00 |
71,600.00 |
69,200.00 |
70,300.00 |
0.3M |
| 2025-03-27 |
70,300.00 |
72,500.00 |
69,600.00 |
71,300.00 |
0.6M |
| 2025-03-26 |
71,000.00 |
71,800.00 |
69,600.00 |
69,800.00 |
0.5M |
| 2025-03-25 |
69,100.00 |
71,500.00 |
68,400.00 |
68,800.00 |
0.4M |
| 2025-03-24 |
68,800.00 |
69,300.00 |
67,500.00 |
68,900.00 |
0.2M |
| 2025-03-21 |
68,700.00 |
69,900.00 |
66,900.00 |
67,800.00 |
0.4M |
| 2025-03-20 |
66,900.00 |
71,400.00 |
66,900.00 |
68,700.00 |
0.9M |
| 2025-03-19 |
66,500.00 |
67,800.00 |
65,400.00 |
66,800.00 |
0.4M |
| 2025-03-18 |
69,300.00 |
69,300.00 |
66,100.00 |
66,900.00 |
0.6M |
| 2025-03-17 |
67,700.00 |
69,600.00 |
67,200.00 |
69,100.00 |
0.5M |
| 2025-03-14 |
68,200.00 |
68,900.00 |
66,900.00 |
67,400.00 |
0.4M |
| 2025-03-13 |
67,900.00 |
69,500.00 |
67,100.00 |
67,700.00 |
0.5M |
| 2025-03-12 |
65,200.00 |
68,900.00 |
64,900.00 |
67,500.00 |
0.9M |
| 2025-03-11 |
64,000.00 |
68,000.00 |
63,600.00 |
65,800.00 |
1.2M |
| 2025-03-10 |
63,900.00 |
66,500.00 |
62,700.00 |
65,300.00 |
0.7M |
| 2025-03-07 |
66,000.00 |
67,000.00 |
62,800.00 |
63,800.00 |
0.7M |
| 2025-03-06 |
63,400.00 |
65,900.00 |
62,400.00 |
64,700.00 |
1.0M |
| 2025-03-05 |
59,900.00 |
64,800.00 |
59,600.00 |
63,400.00 |
1.7M |
| 2025-03-04 |
59,600.00 |
61,300.00 |
57,600.00 |
59,500.00 |
0.9M |
| 2025-02-28 |
59,100.00 |
60,900.00 |
58,200.00 |
58,800.00 |
1.0M |
| 2025-02-27 |
55,300.00 |
62,300.00 |
54,800.00 |
60,100.00 |
4.1M |
| 2025-02-26 |
54,700.00 |
55,300.00 |
52,500.00 |
54,100.00 |
0.4M |
| 2025-02-25 |
54,000.00 |
55,800.00 |
53,500.00 |
55,300.00 |
0.3M |
| 2025-02-24 |
54,300.00 |
55,500.00 |
54,200.00 |
54,300.00 |
0.2M |
| 2025-02-21 |
54,000.00 |
56,000.00 |
53,100.00 |
55,600.00 |
0.5M |
| 2025-02-20 |
56,200.00 |
56,800.00 |
53,700.00 |
54,000.00 |
0.5M |
| 2025-02-19 |
54,000.00 |
55,000.00 |
52,900.00 |
54,500.00 |
0.4M |
| 2025-02-18 |
55,100.00 |
57,000.00 |
53,600.00 |
54,000.00 |
0.7M |
| 2025-02-17 |
53,800.00 |
56,400.00 |
53,700.00 |
55,300.00 |
0.9M |
| 2025-02-14 |
52,200.00 |
55,000.00 |
52,200.00 |
53,800.00 |
0.6M |
| 2025-02-13 |
52,400.00 |
53,300.00 |
51,300.00 |
52,700.00 |
0.4M |
| 2025-02-12 |
51,900.00 |
53,100.00 |
50,200.00 |
52,000.00 |
0.5M |
| 2025-02-11 |
52,000.00 |
54,200.00 |
50,600.00 |
51,500.00 |
1.8M |
| 2025-02-10 |
49,500.00 |
51,900.00 |
47,650.00 |
48,350.00 |
0.8M |
| 2025-02-07 |
48,850.00 |
50,600.00 |
48,450.00 |
49,500.00 |
0.5M |
| 2025-02-06 |
48,000.00 |
49,200.00 |
47,100.00 |
49,100.00 |
0.4M |
| 2025-02-05 |
46,300.00 |
48,300.00 |
46,000.00 |
47,500.00 |
0.6M |
| 2025-02-04 |
42,650.00 |
46,150.00 |
42,650.00 |
45,100.00 |
0.7M |
| 2025-02-03 |
45,500.00 |
45,500.00 |
41,550.00 |
42,000.00 |
0.6M |
| 2025-01-31 |
46,450.00 |
47,300.00 |
45,500.00 |
46,200.00 |
0.4M |
| 2025-01-24 |
47,700.00 |
47,950.00 |
46,550.00 |
46,700.00 |
0.4M |
| 2025-01-23 |
49,600.00 |
49,650.00 |
47,100.00 |
47,200.00 |
0.5M |
| 2025-01-22 |
49,600.00 |
50,400.00 |
49,500.00 |
49,700.00 |
0.2M |
| 2025-01-21 |
50,100.00 |
51,300.00 |
49,500.00 |
49,550.00 |
0.5M |
| 2025-01-20 |
50,200.00 |
50,300.00 |
49,100.00 |
49,600.00 |
0.4M |
| 2025-01-17 |
50,600.00 |
50,900.00 |
50,000.00 |
50,300.00 |
0.3M |
| 2025-01-16 |
50,600.00 |
51,200.00 |
50,200.00 |
50,900.00 |
0.3M |
| 2025-01-15 |
51,400.00 |
51,500.00 |
49,950.00 |
50,200.00 |
0.3M |
| 2025-01-14 |
52,600.00 |
52,700.00 |
50,900.00 |
51,300.00 |
0.3M |
| 2025-01-13 |
51,600.00 |
53,400.00 |
51,000.00 |
52,300.00 |
0.3M |
| 2025-01-10 |
54,200.00 |
54,200.00 |
52,000.00 |
52,100.00 |
0.3M |
| 2025-01-09 |
56,000.00 |
56,000.00 |
53,500.00 |
54,200.00 |
0.5M |
| 2025-01-08 |
54,000.00 |
56,000.00 |
53,200.00 |
55,400.00 |
0.7M |
| 2025-01-07 |
54,300.00 |
55,100.00 |
53,500.00 |
54,700.00 |
0.3M |
| 2025-01-06 |
54,500.00 |
56,200.00 |
52,700.00 |
54,300.00 |
0.7M |
| 2025-01-03 |
51,700.00 |
54,500.00 |
51,200.00 |
54,100.00 |
0.6M |
| 2025-01-02 |
50,400.00 |
51,400.00 |
49,600.00 |
51,100.00 |
0.2M |