| 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 |
| 2025-10-01 |
120.26 |
122.00 |
119.20 |
121.14 |
0.0M |
| 2025-09-30 |
119.07 |
121.08 |
119.07 |
120.26 |
0.0M |
| 2025-09-29 |
119.25 |
120.39 |
118.00 |
119.10 |
0.1M |
| 2025-09-26 |
122.20 |
122.88 |
118.25 |
119.28 |
0.1M |
| 2025-09-25 |
124.00 |
125.70 |
120.80 |
121.51 |
0.1M |
| 2025-09-24 |
126.05 |
131.00 |
123.55 |
124.24 |
0.1M |
| 2025-09-23 |
129.30 |
129.30 |
125.00 |
126.67 |
0.1M |
| 2025-09-22 |
129.69 |
130.49 |
128.10 |
128.56 |
0.0M |
| 2025-09-19 |
130.30 |
132.50 |
129.00 |
129.65 |
0.1M |
| 2025-09-18 |
131.20 |
132.45 |
129.63 |
130.24 |
0.1M |
| 2025-09-17 |
131.60 |
132.99 |
129.21 |
130.10 |
0.1M |
| 2025-09-16 |
131.10 |
132.66 |
130.05 |
130.95 |
0.0M |
| 2025-09-15 |
131.95 |
132.25 |
130.10 |
130.81 |
0.1M |
| 2025-09-12 |
132.45 |
134.00 |
130.70 |
131.04 |
0.1M |
| 2025-09-11 |
131.85 |
134.50 |
130.91 |
131.43 |
0.1M |
| 2025-09-10 |
132.30 |
137.08 |
129.48 |
130.91 |
0.2M |
| 2025-09-09 |
133.00 |
135.25 |
131.85 |
132.93 |
0.1M |
| 2025-09-08 |
131.01 |
134.80 |
131.01 |
132.65 |
0.1M |
| 2025-09-05 |
131.30 |
132.99 |
129.00 |
131.24 |
0.1M |
| 2025-09-04 |
134.56 |
137.30 |
128.99 |
130.28 |
0.1M |
| 2025-09-03 |
134.45 |
135.99 |
132.62 |
133.53 |
0.1M |
| 2025-09-02 |
134.99 |
137.47 |
131.31 |
132.33 |
0.1M |
| 2025-09-01 |
136.99 |
144.30 |
132.85 |
133.71 |
0.4M |
| 2025-08-29 |
127.10 |
130.00 |
126.10 |
129.62 |
0.0M |
| 2025-08-28 |
130.00 |
134.00 |
127.50 |
127.86 |
0.0M |
| 2025-08-26 |
128.86 |
130.40 |
127.00 |
129.40 |
0.0M |
| 2025-08-25 |
130.45 |
134.00 |
128.20 |
128.86 |
0.1M |
| 2025-08-22 |
132.00 |
132.00 |
128.95 |
129.48 |
0.0M |
| 2025-08-21 |
135.49 |
135.49 |
132.03 |
132.68 |
0.0M |
| 2025-08-20 |
132.90 |
135.24 |
130.40 |
133.65 |
0.0M |
| 2025-08-19 |
129.79 |
131.98 |
128.00 |
131.06 |
0.0M |
| 2025-08-18 |
132.00 |
132.00 |
128.00 |
128.68 |
0.0M |
| 2025-08-14 |
127.00 |
129.90 |
126.00 |
127.71 |
0.0M |
| 2025-08-13 |
127.70 |
129.50 |
127.08 |
128.45 |
0.0M |
| 2025-08-12 |
128.00 |
129.60 |
125.01 |
127.60 |
0.0M |
| 2025-08-11 |
129.99 |
130.55 |
126.00 |
127.82 |
0.1M |
| 2025-08-08 |
127.20 |
131.80 |
127.20 |
129.59 |
0.0M |
| 2025-08-07 |
129.00 |
130.80 |
126.50 |
127.80 |
0.0M |
| 2025-08-06 |
131.10 |
132.87 |
127.50 |
130.03 |
0.0M |
| 2025-08-05 |
135.00 |
137.90 |
131.00 |
132.10 |
0.0M |
| 2025-08-04 |
132.78 |
135.06 |
127.20 |
134.91 |
0.0M |
| 2025-08-01 |
131.80 |
131.80 |
128.00 |
128.63 |
0.0M |
| 2025-07-31 |
130.00 |
132.65 |
128.20 |
130.37 |
0.0M |
| 2025-07-30 |
129.00 |
131.97 |
125.25 |
130.18 |
0.0M |
| 2025-07-29 |
131.75 |
134.70 |
127.99 |
129.98 |
0.1M |
| 2025-07-28 |
136.00 |
137.95 |
131.00 |
131.80 |
0.0M |
| 2025-07-25 |
134.51 |
137.39 |
134.51 |
135.44 |
0.0M |
| 2025-07-24 |
134.50 |
137.70 |
134.50 |
136.51 |
0.0M |
| 2025-07-23 |
137.98 |
138.60 |
134.50 |
136.17 |
0.0M |
| 2025-07-22 |
136.70 |
138.50 |
136.30 |
136.99 |
0.0M |
| 2025-07-21 |
143.25 |
144.30 |
135.41 |
136.97 |
0.1M |
| 2025-07-18 |
141.50 |
143.80 |
141.00 |
142.54 |
0.0M |
| 2025-07-17 |
144.00 |
145.80 |
139.99 |
140.50 |
0.1M |
| 2025-07-16 |
146.90 |
146.90 |
143.10 |
143.51 |
0.0M |
| 2025-07-15 |
145.95 |
146.44 |
142.75 |
144.46 |
0.0M |
| 2025-07-14 |
143.35 |
145.65 |
142.60 |
144.75 |
0.0M |
| 2025-07-11 |
144.00 |
145.90 |
142.00 |
143.34 |
0.1M |
| 2025-07-10 |
149.00 |
149.79 |
143.00 |
144.88 |
0.1M |
| 2025-07-09 |
139.14 |
151.89 |
137.66 |
149.31 |
0.5M |
| 2025-07-08 |
152.54 |
155.50 |
144.91 |
144.91 |
0.2M |
| 2025-07-07 |
153.70 |
156.85 |
150.00 |
152.54 |
0.0M |
| 2025-07-04 |
155.00 |
155.00 |
153.00 |
153.49 |
0.0M |
| 2025-07-03 |
154.50 |
157.45 |
153.26 |
154.18 |
0.0M |
| 2025-07-02 |
157.90 |
158.95 |
154.43 |
155.66 |
0.0M |
| 2025-07-01 |
155.45 |
158.45 |
154.40 |
156.90 |
0.0M |
| 2025-06-30 |
159.80 |
159.80 |
152.00 |
154.43 |
0.1M |
| 2025-06-27 |
158.40 |
159.90 |
155.40 |
158.00 |
0.1M |
| 2025-06-26 |
155.29 |
157.40 |
153.40 |
156.34 |
0.1M |
| 2025-06-25 |
152.10 |
155.90 |
152.10 |
155.22 |
0.0M |
| 2025-06-24 |
152.99 |
155.90 |
152.50 |
153.99 |
0.0M |
| 2025-06-23 |
153.30 |
156.50 |
149.50 |
153.17 |
0.1M |
| 2025-06-20 |
147.90 |
154.40 |
146.15 |
153.30 |
0.1M |
| 2025-06-19 |
152.57 |
154.00 |
146.00 |
147.09 |
0.0M |
| 2025-06-18 |
152.90 |
154.80 |
150.61 |
152.57 |
0.0M |
| 2025-06-17 |
153.70 |
153.70 |
150.26 |
151.22 |
0.0M |
| 2025-06-16 |
155.99 |
155.99 |
150.20 |
151.70 |
0.0M |
| 2025-06-13 |
153.14 |
157.00 |
153.00 |
153.93 |
0.0M |
| 2025-06-12 |
157.10 |
159.00 |
156.50 |
157.43 |
0.0M |
| 2025-06-11 |
159.99 |
161.00 |
156.00 |
157.27 |
0.0M |
| 2025-06-10 |
153.54 |
159.00 |
153.50 |
156.59 |
0.1M |
| 2025-06-09 |
161.80 |
162.04 |
150.45 |
153.01 |
0.1M |
| 2025-06-06 |
157.32 |
163.99 |
154.00 |
158.37 |
0.0M |
| 2025-06-05 |
158.11 |
159.94 |
156.01 |
157.32 |
0.0M |
| 2025-06-04 |
158.43 |
160.45 |
155.00 |
156.55 |
0.0M |
| 2025-06-03 |
163.88 |
164.90 |
157.90 |
158.26 |
0.0M |
| 2025-06-02 |
161.00 |
161.00 |
156.00 |
158.70 |
0.0M |
| 2025-05-30 |
167.80 |
167.80 |
157.88 |
161.55 |
0.2M |
| 2025-05-29 |
171.00 |
171.98 |
166.51 |
166.89 |
0.2M |
| 2025-05-28 |
166.34 |
172.00 |
165.50 |
169.98 |
0.4M |
| 2025-05-27 |
168.50 |
168.50 |
164.68 |
165.52 |
0.1M |
| 2025-05-26 |
166.60 |
169.40 |
165.98 |
166.88 |
0.4M |
| 2025-05-23 |
162.30 |
169.00 |
160.16 |
165.62 |
0.9M |
| 2025-05-22 |
163.00 |
163.92 |
160.65 |
161.22 |
0.1M |
| 2025-05-21 |
164.50 |
164.84 |
162.01 |
163.59 |
0.1M |
| 2025-05-20 |
165.85 |
167.84 |
162.84 |
163.52 |
0.1M |
| 2025-05-19 |
169.01 |
170.00 |
164.90 |
165.84 |
0.2M |
| 2025-05-16 |
168.99 |
171.00 |
167.10 |
168.58 |
0.3M |
| 2025-05-15 |
172.00 |
172.50 |
170.00 |
171.83 |
0.3M |
| 2025-05-14 |
167.70 |
172.80 |
167.30 |
169.48 |
0.4M |
| 2025-05-13 |
167.01 |
169.60 |
164.57 |
165.98 |
0.3M |
| 2025-05-12 |
158.00 |
182.30 |
156.10 |
167.01 |
2.0M |
| 2025-05-09 |
148.40 |
154.79 |
147.00 |
151.92 |
0.2M |
| 2025-05-08 |
157.90 |
159.50 |
152.00 |
155.14 |
0.2M |
| 2025-05-07 |
151.00 |
156.99 |
150.70 |
156.19 |
0.3M |
| 2025-05-06 |
158.98 |
159.39 |
151.90 |
154.29 |
0.2M |
| 2025-05-05 |
150.00 |
159.80 |
149.00 |
158.74 |
0.4M |
| 2025-05-02 |
152.35 |
159.90 |
146.32 |
148.86 |
0.4M |
| 2025-04-30 |
157.10 |
158.00 |
151.00 |
152.33 |
0.2M |
| 2025-04-29 |
154.30 |
162.50 |
154.30 |
156.31 |
0.7M |
| 2025-04-28 |
157.00 |
164.60 |
150.60 |
154.77 |
0.6M |
| 2025-04-25 |
166.00 |
166.78 |
156.00 |
157.53 |
0.9M |
| 2025-04-24 |
163.00 |
175.47 |
161.00 |
170.76 |
4.7M |
| 2025-04-23 |
131.90 |
157.52 |
130.45 |
157.52 |
3.6M |
| 2025-04-22 |
128.95 |
133.00 |
126.23 |
131.27 |
0.3M |
| 2025-04-21 |
126.50 |
130.50 |
126.01 |
128.71 |
0.2M |
| 2025-04-17 |
124.79 |
128.48 |
122.48 |
125.53 |
0.2M |
| 2025-04-16 |
123.30 |
126.39 |
123.10 |
124.49 |
0.2M |
| 2025-04-15 |
119.32 |
123.51 |
118.31 |
122.35 |
0.2M |
| 2025-04-11 |
116.76 |
118.90 |
116.18 |
117.56 |
0.2M |
| 2025-04-09 |
119.91 |
119.91 |
114.00 |
114.76 |
0.2M |
| 2025-04-08 |
114.67 |
121.24 |
113.15 |
120.13 |
0.2M |
| 2025-04-07 |
113.99 |
113.99 |
109.15 |
111.43 |
0.3M |
| 2025-04-04 |
125.75 |
127.00 |
115.65 |
118.64 |
0.3M |
| 2025-04-03 |
122.99 |
129.37 |
121.66 |
125.99 |
0.2M |
| 2025-04-02 |
123.50 |
123.98 |
120.00 |
122.99 |
0.2M |
| 2025-04-01 |
117.12 |
124.35 |
116.99 |
123.70 |
0.4M |
| 2025-03-28 |
122.80 |
127.11 |
116.10 |
116.94 |
0.4M |
| 2025-03-27 |
117.00 |
124.99 |
116.27 |
122.88 |
0.6M |
| 2025-03-26 |
122.40 |
123.45 |
115.88 |
116.54 |
0.4M |
| 2025-03-25 |
127.00 |
128.49 |
120.93 |
121.49 |
0.4M |
| 2025-03-24 |
127.97 |
129.27 |
125.50 |
126.08 |
0.3M |
| 2025-03-21 |
127.05 |
129.14 |
124.77 |
125.95 |
0.3M |
| 2025-03-20 |
129.10 |
133.85 |
125.20 |
125.81 |
0.6M |
| 2025-03-19 |
123.00 |
129.90 |
123.00 |
128.26 |
0.9M |
| 2025-03-18 |
121.48 |
123.15 |
120.41 |
122.01 |
0.2M |
| 2025-03-17 |
125.38 |
126.45 |
120.00 |
120.60 |
0.2M |
| 2025-03-13 |
122.00 |
127.50 |
120.21 |
124.37 |
0.7M |
| 2025-03-12 |
125.14 |
126.48 |
118.85 |
120.47 |
0.3M |
| 2025-03-11 |
129.01 |
129.01 |
123.35 |
124.63 |
0.3M |
| 2025-03-10 |
131.00 |
132.48 |
126.23 |
129.01 |
0.6M |
| 2025-03-07 |
125.60 |
135.90 |
125.60 |
131.78 |
1.0M |
| 2025-03-06 |
125.20 |
131.98 |
123.07 |
126.03 |
1.3M |
| 2025-03-05 |
110.70 |
131.00 |
110.70 |
127.48 |
0.9M |
| 2025-03-04 |
112.50 |
116.39 |
109.49 |
110.50 |
0.2M |
| 2025-03-03 |
113.10 |
116.68 |
107.00 |
113.56 |
0.3M |
| 2025-02-28 |
115.02 |
115.11 |
110.00 |
111.42 |
0.2M |
| 2025-02-27 |
121.21 |
121.85 |
115.52 |
116.21 |
0.2M |
| 2025-02-25 |
115.85 |
128.00 |
115.85 |
121.72 |
1.2M |
| 2025-02-24 |
121.80 |
121.99 |
113.30 |
115.75 |
0.3M |
| 2025-02-21 |
128.80 |
130.37 |
122.00 |
122.71 |
0.2M |
| 2025-02-20 |
125.00 |
128.00 |
122.92 |
126.64 |
0.1M |
| 2025-02-19 |
118.00 |
125.90 |
117.05 |
124.55 |
0.1M |
| 2025-02-18 |
123.50 |
124.50 |
116.10 |
118.45 |
0.2M |
| 2025-02-17 |
126.37 |
128.88 |
120.15 |
122.47 |
0.3M |
| 2025-02-14 |
138.51 |
139.24 |
125.10 |
126.77 |
0.4M |
| 2025-02-13 |
141.70 |
144.00 |
136.10 |
137.00 |
0.2M |
| 2025-02-12 |
144.10 |
147.84 |
138.00 |
141.84 |
0.1M |
| 2025-02-11 |
152.86 |
153.47 |
141.61 |
144.42 |
0.1M |
| 2025-02-10 |
157.00 |
157.92 |
151.84 |
152.86 |
0.1M |
| 2025-02-07 |
158.61 |
159.41 |
155.00 |
156.16 |
0.1M |
| 2025-02-06 |
161.37 |
164.00 |
157.00 |
158.25 |
0.1M |
| 2025-02-05 |
159.80 |
162.90 |
159.00 |
160.13 |
0.1M |
| 2025-02-04 |
159.00 |
159.92 |
157.00 |
158.08 |
0.1M |
| 2025-02-03 |
158.60 |
159.63 |
156.21 |
157.12 |
0.1M |
| 2025-02-01 |
158.80 |
164.85 |
158.01 |
161.30 |
0.1M |
| 2025-01-31 |
160.50 |
161.59 |
156.15 |
157.64 |
0.1M |
| 2025-01-30 |
161.80 |
163.80 |
158.21 |
159.41 |
0.1M |
| 2025-01-29 |
153.20 |
159.80 |
153.20 |
159.05 |
0.1M |
| 2025-01-28 |
159.00 |
161.51 |
151.11 |
152.87 |
0.1M |
| 2025-01-27 |
168.54 |
168.54 |
155.00 |
157.26 |
0.2M |
| 2025-01-24 |
172.11 |
173.17 |
168.00 |
168.54 |
0.1M |
| 2025-01-23 |
172.04 |
175.00 |
170.41 |
171.89 |
0.1M |
| 2025-01-22 |
178.70 |
179.02 |
171.00 |
172.04 |
0.1M |
| 2025-01-21 |
176.95 |
188.28 |
175.50 |
178.73 |
0.5M |
| 2025-01-20 |
175.25 |
179.68 |
175.00 |
176.99 |
0.1M |
| 2025-01-17 |
171.00 |
176.99 |
169.22 |
174.76 |
0.1M |
| 2025-01-16 |
167.90 |
174.50 |
166.00 |
173.27 |
0.1M |
| 2025-01-15 |
165.92 |
167.70 |
163.80 |
165.60 |
0.1M |
| 2025-01-14 |
160.90 |
166.67 |
160.49 |
164.05 |
0.1M |
| 2025-01-13 |
161.00 |
166.02 |
157.30 |
158.50 |
0.2M |
| 2025-01-10 |
170.01 |
170.14 |
165.35 |
166.76 |
0.1M |
| 2025-01-09 |
169.20 |
173.00 |
168.85 |
169.80 |
0.1M |
| 2025-01-08 |
174.90 |
174.90 |
168.35 |
169.82 |
0.1M |
| 2025-01-07 |
173.95 |
177.68 |
173.54 |
174.19 |
0.1M |
| 2025-01-06 |
183.96 |
184.45 |
171.10 |
172.74 |
0.1M |
| 2025-01-03 |
184.90 |
187.50 |
183.00 |
183.47 |
0.1M |
| 2025-01-02 |
181.40 |
188.32 |
179.11 |
184.33 |
0.1M |
| 2025-01-01 |
181.00 |
185.00 |
179.83 |
180.40 |
0.2M |