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 |
2025-09-30 |
72.56 |
74.25 |
71.95 |
73.08 |
0.1M |
2025-09-29 |
73.91 |
74.33 |
72.78 |
73.45 |
0.1M |
2025-09-26 |
72.71 |
74.26 |
72.71 |
74.08 |
0.1M |
2025-09-25 |
73.13 |
73.59 |
71.76 |
73.00 |
0.1M |
2025-09-24 |
74.36 |
75.02 |
73.16 |
73.72 |
0.1M |
2025-09-23 |
76.31 |
76.96 |
74.33 |
74.42 |
0.1M |
2025-09-22 |
74.96 |
76.13 |
72.67 |
75.67 |
0.2M |
2025-09-19 |
78.14 |
78.14 |
75.19 |
75.89 |
0.2M |
2025-09-18 |
77.77 |
79.42 |
75.85 |
78.36 |
0.1M |
2025-09-17 |
79.00 |
81.44 |
75.99 |
76.41 |
0.1M |
2025-09-16 |
78.60 |
78.60 |
77.19 |
78.19 |
0.0M |
2025-09-15 |
78.56 |
79.77 |
76.85 |
78.60 |
0.1M |
2025-09-12 |
82.33 |
82.39 |
77.99 |
78.21 |
0.1M |
2025-09-11 |
79.27 |
82.64 |
79.27 |
82.53 |
0.1M |
2025-09-10 |
78.54 |
79.85 |
77.67 |
79.55 |
0.1M |
2025-09-09 |
84.11 |
84.78 |
78.29 |
78.80 |
0.2M |
2025-09-08 |
85.63 |
85.99 |
84.50 |
85.64 |
0.1M |
2025-09-05 |
84.99 |
87.88 |
84.17 |
86.16 |
0.1M |
2025-09-04 |
82.37 |
84.88 |
81.64 |
84.77 |
0.0M |
2025-09-03 |
81.96 |
82.44 |
80.67 |
81.33 |
0.1M |
2025-09-02 |
81.30 |
83.06 |
80.76 |
82.76 |
0.1M |
2025-08-29 |
84.68 |
84.68 |
81.73 |
82.61 |
0.1M |
2025-08-28 |
82.82 |
83.25 |
81.04 |
82.77 |
0.1M |
2025-08-27 |
82.68 |
84.03 |
81.42 |
81.88 |
0.1M |
2025-08-26 |
84.06 |
84.34 |
82.94 |
83.64 |
0.1M |
2025-08-25 |
83.29 |
85.35 |
83.19 |
84.50 |
0.1M |
2025-08-22 |
79.27 |
85.58 |
79.27 |
84.29 |
0.1M |
2025-08-21 |
76.90 |
78.85 |
75.80 |
78.63 |
0.1M |
2025-08-20 |
81.45 |
81.45 |
77.45 |
77.71 |
0.2M |
2025-08-19 |
80.67 |
83.22 |
79.69 |
81.06 |
0.1M |
2025-08-18 |
78.76 |
80.40 |
78.76 |
79.51 |
0.1M |
2025-08-15 |
78.48 |
79.68 |
77.02 |
79.08 |
0.1M |
2025-08-14 |
76.84 |
78.12 |
76.39 |
77.60 |
0.1M |
2025-08-13 |
74.68 |
78.85 |
73.88 |
78.72 |
0.1M |
2025-08-12 |
72.61 |
75.35 |
71.50 |
74.43 |
0.1M |
2025-08-11 |
72.44 |
73.82 |
70.14 |
71.39 |
0.1M |
2025-08-08 |
72.06 |
75.87 |
72.06 |
72.15 |
0.1M |
2025-08-07 |
73.16 |
75.29 |
72.09 |
73.88 |
0.1M |
2025-08-06 |
72.35 |
72.58 |
70.15 |
72.30 |
0.1M |
2025-08-05 |
71.48 |
75.75 |
69.98 |
72.85 |
0.3M |
2025-08-04 |
72.39 |
72.80 |
70.69 |
71.39 |
0.1M |
2025-08-01 |
71.43 |
72.79 |
69.01 |
71.99 |
0.2M |
2025-07-31 |
72.31 |
73.91 |
71.99 |
73.27 |
0.1M |
2025-07-30 |
76.02 |
78.92 |
72.24 |
73.78 |
0.3M |
2025-07-29 |
79.01 |
79.58 |
73.69 |
75.87 |
0.1M |
2025-07-28 |
79.81 |
80.13 |
78.25 |
78.25 |
0.1M |
2025-07-25 |
78.54 |
80.31 |
77.93 |
80.05 |
0.1M |
2025-07-24 |
79.33 |
79.76 |
78.11 |
78.36 |
0.1M |
2025-07-23 |
78.65 |
80.48 |
78.65 |
80.14 |
0.1M |
2025-07-22 |
74.91 |
77.91 |
73.88 |
77.22 |
0.2M |
2025-07-21 |
74.82 |
75.78 |
73.47 |
73.88 |
0.1M |
2025-07-18 |
80.86 |
81.90 |
73.24 |
74.01 |
0.2M |
2025-07-17 |
81.71 |
82.98 |
81.40 |
82.37 |
0.1M |
2025-07-16 |
81.94 |
82.25 |
79.74 |
81.49 |
0.1M |
2025-07-15 |
84.64 |
85.36 |
81.15 |
81.15 |
0.2M |
2025-07-14 |
86.56 |
86.56 |
82.68 |
83.87 |
0.3M |
2025-07-11 |
85.15 |
86.75 |
84.13 |
86.56 |
0.2M |
2025-07-10 |
85.00 |
88.30 |
85.00 |
86.30 |
0.1M |
2025-07-09 |
84.41 |
86.81 |
83.30 |
86.06 |
0.1M |
2025-07-08 |
81.29 |
84.36 |
80.79 |
83.56 |
0.1M |
2025-07-07 |
82.84 |
83.37 |
80.42 |
80.55 |
0.1M |
2025-07-03 |
84.28 |
85.44 |
83.38 |
84.13 |
0.0M |
2025-07-02 |
80.99 |
84.57 |
80.99 |
84.15 |
0.1M |
2025-07-01 |
74.02 |
83.63 |
73.81 |
80.96 |
0.3M |
2025-06-30 |
75.30 |
76.40 |
73.50 |
74.38 |
0.1M |
2025-06-27 |
73.06 |
75.85 |
73.06 |
74.26 |
0.2M |
2025-06-26 |
73.60 |
73.89 |
72.36 |
73.89 |
0.1M |
2025-06-25 |
74.54 |
74.82 |
72.56 |
73.43 |
0.1M |
2025-06-24 |
74.88 |
75.21 |
73.24 |
74.61 |
0.1M |
2025-06-23 |
67.69 |
73.89 |
67.68 |
73.58 |
0.2M |
2025-06-20 |
67.27 |
75.11 |
67.27 |
68.74 |
0.4M |
2025-06-18 |
64.79 |
67.58 |
64.62 |
66.22 |
0.1M |
2025-06-17 |
67.82 |
68.79 |
65.26 |
65.43 |
0.1M |
2025-06-16 |
67.94 |
68.80 |
66.70 |
68.73 |
0.1M |
2025-06-13 |
68.53 |
68.81 |
66.59 |
66.60 |
0.1M |
2025-06-12 |
69.40 |
70.28 |
68.75 |
69.67 |
0.1M |
2025-06-11 |
71.51 |
72.13 |
70.64 |
70.76 |
0.1M |
2025-06-10 |
70.20 |
71.79 |
69.41 |
71.52 |
0.1M |
2025-06-09 |
68.33 |
70.03 |
68.33 |
69.23 |
0.1M |
2025-06-06 |
68.19 |
68.61 |
66.17 |
67.37 |
0.1M |
2025-06-05 |
67.24 |
67.45 |
65.65 |
66.82 |
0.1M |
2025-06-04 |
67.29 |
68.36 |
66.74 |
67.64 |
0.1M |
2025-06-03 |
64.88 |
67.69 |
64.64 |
67.60 |
0.1M |
2025-06-02 |
66.51 |
66.56 |
63.14 |
64.74 |
0.1M |
2025-05-30 |
67.08 |
67.70 |
66.40 |
66.92 |
0.1M |
2025-05-29 |
67.55 |
68.00 |
66.61 |
67.98 |
0.1M |
2025-05-28 |
68.28 |
68.28 |
66.78 |
66.79 |
0.1M |
2025-05-27 |
67.30 |
68.71 |
65.91 |
68.15 |
0.1M |
2025-05-23 |
65.00 |
66.50 |
64.91 |
65.87 |
0.1M |
2025-05-22 |
67.52 |
67.52 |
66.03 |
66.51 |
0.1M |
2025-05-21 |
68.89 |
68.89 |
66.04 |
66.09 |
0.1M |
2025-05-20 |
69.51 |
71.56 |
69.25 |
69.79 |
0.1M |
2025-05-19 |
69.18 |
70.50 |
69.18 |
69.92 |
0.1M |
2025-05-16 |
69.85 |
71.57 |
69.54 |
70.97 |
0.1M |
2025-05-15 |
69.70 |
71.10 |
67.84 |
69.79 |
0.1M |
2025-05-14 |
73.11 |
73.69 |
70.39 |
70.40 |
0.1M |
2025-05-13 |
73.71 |
75.71 |
73.02 |
73.77 |
0.1M |
2025-05-12 |
72.29 |
74.66 |
71.19 |
72.62 |
0.1M |
2025-05-09 |
67.34 |
69.65 |
67.34 |
68.12 |
0.1M |
2025-05-08 |
65.73 |
68.85 |
65.73 |
67.75 |
0.1M |
2025-05-07 |
65.56 |
65.67 |
64.27 |
64.85 |
0.1M |
2025-05-06 |
65.67 |
65.67 |
64.19 |
64.62 |
0.1M |
2025-05-05 |
67.34 |
68.46 |
66.69 |
66.70 |
0.1M |
2025-05-02 |
64.63 |
69.46 |
64.15 |
68.22 |
0.1M |
2025-05-01 |
65.18 |
67.11 |
63.61 |
63.76 |
0.2M |
2025-04-30 |
67.15 |
69.58 |
63.55 |
65.14 |
0.3M |
2025-04-29 |
71.48 |
72.33 |
70.55 |
72.33 |
0.1M |
2025-04-28 |
72.73 |
74.19 |
71.41 |
72.44 |
0.1M |
2025-04-25 |
73.08 |
73.71 |
72.00 |
73.03 |
0.1M |
2025-04-24 |
72.20 |
74.88 |
72.15 |
74.07 |
0.1M |
2025-04-23 |
73.98 |
76.05 |
71.11 |
71.56 |
0.1M |
2025-04-22 |
71.99 |
72.85 |
69.16 |
71.61 |
0.1M |
2025-04-21 |
71.50 |
71.56 |
69.07 |
70.61 |
0.1M |
2025-04-17 |
70.02 |
72.54 |
70.01 |
71.94 |
0.1M |
2025-04-16 |
70.24 |
70.50 |
68.70 |
70.08 |
0.1M |
2025-04-15 |
70.46 |
72.35 |
69.76 |
70.35 |
0.1M |
2025-04-14 |
72.91 |
72.91 |
69.93 |
71.26 |
0.1M |
2025-04-11 |
71.40 |
72.36 |
69.17 |
71.55 |
0.1M |
2025-04-10 |
72.38 |
73.05 |
69.05 |
71.01 |
0.1M |
2025-04-09 |
68.32 |
76.44 |
67.64 |
74.28 |
0.2M |
2025-04-08 |
74.27 |
75.42 |
67.76 |
69.08 |
0.1M |
2025-04-07 |
69.76 |
75.69 |
69.00 |
71.94 |
0.1M |
2025-04-04 |
68.48 |
74.01 |
67.42 |
72.87 |
0.2M |
2025-04-03 |
73.35 |
73.35 |
70.27 |
72.04 |
0.2M |
2025-04-02 |
73.32 |
78.16 |
73.32 |
78.03 |
0.1M |
2025-04-01 |
73.89 |
75.48 |
73.62 |
74.53 |
0.1M |
2025-03-31 |
74.04 |
76.31 |
74.04 |
74.98 |
0.1M |
2025-03-28 |
79.83 |
79.83 |
75.77 |
76.61 |
0.1M |
2025-03-27 |
80.13 |
81.12 |
78.80 |
80.44 |
0.1M |
2025-03-26 |
81.09 |
81.98 |
79.54 |
80.02 |
0.1M |
2025-03-25 |
83.27 |
83.58 |
81.15 |
81.26 |
0.1M |
2025-03-24 |
81.98 |
84.33 |
81.12 |
84.22 |
0.1M |
2025-03-21 |
80.86 |
81.81 |
79.74 |
80.41 |
0.3M |
2025-03-20 |
80.16 |
83.43 |
80.16 |
82.42 |
0.1M |
2025-03-19 |
80.09 |
82.33 |
79.51 |
81.63 |
0.1M |
2025-03-18 |
81.12 |
82.11 |
79.92 |
80.07 |
0.1M |
2025-03-17 |
80.01 |
82.37 |
80.01 |
81.14 |
0.1M |
2025-03-14 |
79.45 |
81.38 |
79.33 |
80.89 |
0.1M |
2025-03-13 |
78.29 |
80.80 |
76.84 |
78.37 |
0.1M |
2025-03-12 |
77.79 |
79.45 |
77.17 |
78.54 |
0.1M |
2025-03-11 |
77.29 |
79.24 |
77.05 |
77.07 |
0.1M |
2025-03-10 |
77.94 |
80.07 |
75.69 |
77.06 |
0.1M |
2025-03-07 |
77.06 |
79.28 |
75.99 |
78.49 |
0.1M |
2025-03-06 |
75.63 |
77.58 |
75.12 |
77.08 |
0.1M |
2025-03-05 |
75.31 |
77.34 |
74.30 |
76.74 |
0.1M |
2025-03-04 |
75.88 |
76.75 |
73.01 |
74.77 |
0.1M |
2025-03-03 |
79.66 |
81.99 |
76.97 |
77.71 |
0.1M |
2025-02-28 |
81.57 |
82.12 |
79.24 |
79.37 |
0.1M |
2025-02-27 |
82.87 |
84.25 |
79.42 |
81.15 |
0.1M |
2025-02-26 |
84.41 |
85.71 |
83.97 |
84.00 |
0.1M |
2025-02-25 |
81.88 |
85.22 |
81.88 |
83.99 |
0.1M |
2025-02-24 |
82.62 |
83.15 |
80.30 |
82.00 |
0.1M |
2025-02-21 |
91.99 |
91.99 |
82.23 |
82.53 |
0.2M |
2025-02-20 |
91.30 |
91.34 |
88.39 |
90.24 |
0.2M |
2025-02-19 |
95.95 |
95.95 |
86.21 |
92.01 |
0.2M |
2025-02-18 |
101.68 |
101.68 |
97.61 |
99.70 |
0.1M |
2025-02-14 |
102.30 |
103.10 |
101.21 |
101.82 |
0.0M |
2025-02-13 |
100.42 |
101.96 |
100.11 |
101.55 |
0.0M |
2025-02-12 |
100.63 |
101.41 |
99.76 |
99.78 |
0.0M |
2025-02-11 |
102.35 |
106.01 |
102.35 |
103.14 |
0.0M |
2025-02-10 |
103.94 |
105.11 |
103.27 |
104.24 |
0.0M |
2025-02-07 |
105.81 |
106.02 |
102.12 |
102.89 |
0.0M |
2025-02-06 |
106.12 |
107.64 |
105.82 |
106.07 |
0.0M |
2025-02-05 |
106.90 |
106.90 |
104.87 |
105.77 |
0.1M |
2025-02-04 |
103.22 |
105.98 |
101.92 |
105.79 |
0.0M |
2025-02-03 |
105.20 |
105.92 |
103.25 |
103.61 |
0.0M |
2025-01-31 |
111.27 |
111.60 |
107.45 |
107.78 |
0.1M |
2025-01-30 |
109.63 |
114.19 |
107.72 |
112.26 |
0.1M |
2025-01-29 |
107.45 |
108.94 |
106.10 |
107.52 |
0.1M |
2025-01-28 |
109.57 |
109.57 |
106.59 |
107.92 |
0.1M |
2025-01-27 |
109.51 |
111.36 |
108.12 |
109.96 |
0.1M |
2025-01-24 |
108.29 |
109.73 |
106.74 |
109.45 |
0.1M |
2025-01-23 |
107.51 |
109.30 |
107.38 |
108.12 |
0.0M |
2025-01-22 |
109.52 |
111.13 |
107.27 |
107.63 |
0.1M |
2025-01-21 |
108.18 |
111.37 |
108.18 |
110.42 |
0.1M |
2025-01-17 |
108.93 |
109.33 |
105.85 |
106.72 |
0.1M |
2025-01-16 |
108.24 |
109.25 |
105.68 |
106.96 |
0.1M |
2025-01-15 |
108.48 |
109.36 |
106.56 |
108.87 |
0.1M |
2025-01-14 |
101.49 |
104.48 |
100.58 |
103.94 |
0.1M |
2025-01-13 |
94.40 |
102.49 |
93.86 |
102.18 |
0.1M |
2025-01-10 |
95.21 |
97.07 |
94.62 |
96.08 |
0.0M |
2025-01-08 |
96.46 |
99.54 |
96.46 |
97.65 |
0.0M |
2025-01-07 |
100.44 |
101.67 |
98.14 |
98.44 |
0.1M |
2025-01-06 |
101.42 |
104.11 |
99.79 |
100.65 |
0.0M |
2025-01-03 |
100.56 |
101.50 |
97.06 |
101.04 |
0.0M |
2025-01-02 |
103.32 |
104.55 |
98.77 |
99.86 |
0.0M |