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 |
185.50 |
185.50 |
182.00 |
182.50 |
3.0M |
2025-09-26 |
187.00 |
187.00 |
184.00 |
184.00 |
2.2M |
2025-09-25 |
189.00 |
190.00 |
187.00 |
187.00 |
2.4M |
2025-09-24 |
189.00 |
190.00 |
188.00 |
188.50 |
1.3M |
2025-09-23 |
188.00 |
190.00 |
188.00 |
189.00 |
1.9M |
2025-09-22 |
188.00 |
191.00 |
187.00 |
188.00 |
2.5M |
2025-09-19 |
187.00 |
187.00 |
186.00 |
187.00 |
4.9M |
2025-09-18 |
186.50 |
188.00 |
185.00 |
187.50 |
2.2M |
2025-09-17 |
187.00 |
188.00 |
185.00 |
185.50 |
2.4M |
2025-09-16 |
186.50 |
189.00 |
185.00 |
187.00 |
2.3M |
2025-09-15 |
187.50 |
189.00 |
185.50 |
186.50 |
1.8M |
2025-09-12 |
186.00 |
187.00 |
185.50 |
187.00 |
1.7M |
2025-09-11 |
188.00 |
189.50 |
185.50 |
185.50 |
2.4M |
2025-09-10 |
190.00 |
190.50 |
188.50 |
189.00 |
2.4M |
2025-09-09 |
190.00 |
191.50 |
189.00 |
190.50 |
1.7M |
2025-09-08 |
189.00 |
190.50 |
187.50 |
189.50 |
1.4M |
2025-09-05 |
189.50 |
190.50 |
187.50 |
187.50 |
1.4M |
2025-09-04 |
188.50 |
190.00 |
187.50 |
188.00 |
1.3M |
2025-09-03 |
185.50 |
189.00 |
185.00 |
188.00 |
1.0M |
2025-09-02 |
186.00 |
186.50 |
184.50 |
186.00 |
1.8M |
2025-09-01 |
188.00 |
188.00 |
184.00 |
186.00 |
2.1M |
2025-08-29 |
190.50 |
191.50 |
188.00 |
188.50 |
2.4M |
2025-08-28 |
190.50 |
193.00 |
189.50 |
190.00 |
1.7M |
2025-08-27 |
191.00 |
192.50 |
190.50 |
190.50 |
1.4M |
2025-08-26 |
190.00 |
192.00 |
189.00 |
191.50 |
6.6M |
2025-08-25 |
192.50 |
192.50 |
189.50 |
190.00 |
1.6M |
2025-08-22 |
191.50 |
191.50 |
190.00 |
190.00 |
1.3M |
2025-08-21 |
196.00 |
196.00 |
192.00 |
192.50 |
2.4M |
2025-08-20 |
196.50 |
196.50 |
191.50 |
196.00 |
2.2M |
2025-08-19 |
195.00 |
196.50 |
192.50 |
196.00 |
2.0M |
2025-08-18 |
198.50 |
199.00 |
193.00 |
196.50 |
3.0M |
2025-08-15 |
202.00 |
202.00 |
196.00 |
200.50 |
2.5M |
2025-08-14 |
203.00 |
203.00 |
200.50 |
201.00 |
2.0M |
2025-08-13 |
206.00 |
206.00 |
200.50 |
203.00 |
3.9M |
2025-08-12 |
209.50 |
212.00 |
206.00 |
206.00 |
3.1M |
2025-08-11 |
208.00 |
211.50 |
201.00 |
210.50 |
5.5M |
2025-08-08 |
214.50 |
216.00 |
213.00 |
214.00 |
0.9M |
2025-08-07 |
215.00 |
217.00 |
214.50 |
214.50 |
1.0M |
2025-08-06 |
217.50 |
218.00 |
213.50 |
214.00 |
1.1M |
2025-08-05 |
214.00 |
218.00 |
213.00 |
217.50 |
1.6M |
2025-08-04 |
209.00 |
214.00 |
209.00 |
214.00 |
1.3M |
2025-08-01 |
211.00 |
213.00 |
209.50 |
212.00 |
0.8M |
2025-07-31 |
212.50 |
214.00 |
211.00 |
212.00 |
1.0M |
2025-07-30 |
212.50 |
214.00 |
211.50 |
213.50 |
1.2M |
2025-07-29 |
215.00 |
215.00 |
211.50 |
212.50 |
1.2M |
2025-07-28 |
215.50 |
215.50 |
213.50 |
214.50 |
1.3M |
2025-07-25 |
214.50 |
215.50 |
213.50 |
215.00 |
0.6M |
2025-07-24 |
215.00 |
216.00 |
213.50 |
215.00 |
1.1M |
2025-07-23 |
214.00 |
215.00 |
212.00 |
214.00 |
2.4M |
2025-07-22 |
215.50 |
215.50 |
211.50 |
213.00 |
3.0M |
2025-07-21 |
213.00 |
216.00 |
212.50 |
216.00 |
3.8M |
2025-07-18 |
214.00 |
214.00 |
211.50 |
213.00 |
2.2M |
2025-07-17 |
211.00 |
214.50 |
210.50 |
213.50 |
2.7M |
2025-07-16 |
210.00 |
212.50 |
209.50 |
211.00 |
3.1M |
2025-07-15 |
209.00 |
211.50 |
209.00 |
211.50 |
1.2M |
2025-07-14 |
208.50 |
210.50 |
208.00 |
210.50 |
0.9M |
2025-07-11 |
209.00 |
210.00 |
206.50 |
210.00 |
1.5M |
2025-07-10 |
208.00 |
210.00 |
207.50 |
208.00 |
1.0M |
2025-07-09 |
205.50 |
210.00 |
205.50 |
209.50 |
1.6M |
2025-07-08 |
204.00 |
207.50 |
203.50 |
205.50 |
2.3M |
2025-07-07 |
210.00 |
210.00 |
201.50 |
203.00 |
7.0M |
2025-07-04 |
210.00 |
213.00 |
208.00 |
210.00 |
3.6M |
2025-07-03 |
209.50 |
211.00 |
208.00 |
208.50 |
3.7M |
2025-07-02 |
214.00 |
219.50 |
213.50 |
216.50 |
8.5M |
2025-07-01 |
212.00 |
217.00 |
211.50 |
214.50 |
7.7M |
2025-06-30 |
213.00 |
213.50 |
210.00 |
212.00 |
6.1M |
2025-06-27 |
212.00 |
213.00 |
209.50 |
213.00 |
4.4M |
2025-06-26 |
212.00 |
213.50 |
211.00 |
211.50 |
3.8M |
2025-06-25 |
210.50 |
212.00 |
208.50 |
211.50 |
3.4M |
2025-06-24 |
209.50 |
211.00 |
208.50 |
210.00 |
3.3M |
2025-06-23 |
207.00 |
209.00 |
205.50 |
209.00 |
3.2M |
2025-06-20 |
207.00 |
210.00 |
205.00 |
207.50 |
6.9M |
2025-06-19 |
212.00 |
212.50 |
207.50 |
207.50 |
3.2M |
2025-06-18 |
213.00 |
215.00 |
211.00 |
212.50 |
4.8M |
2025-06-17 |
208.00 |
212.00 |
206.00 |
212.00 |
6.9M |
2025-06-16 |
211.00 |
211.00 |
205.00 |
207.50 |
4.1M |
2025-06-13 |
212.00 |
214.00 |
211.50 |
212.00 |
3.5M |
2025-06-12 |
213.00 |
217.50 |
212.50 |
213.50 |
8.3M |
2025-06-11 |
212.50 |
214.00 |
212.00 |
212.50 |
7.9M |
2025-06-10 |
211.50 |
212.50 |
211.00 |
212.00 |
6.1M |
2025-06-09 |
213.00 |
215.00 |
210.00 |
212.00 |
8.0M |
2025-06-06 |
212.00 |
214.50 |
211.50 |
212.50 |
7.1M |
2025-06-05 |
211.50 |
213.00 |
211.00 |
212.00 |
8.5M |
2025-06-04 |
212.00 |
213.50 |
210.00 |
212.00 |
12.6M |
2025-06-03 |
210.00 |
214.50 |
209.00 |
210.50 |
14.9M |
2025-06-02 |
210.00 |
215.50 |
210.00 |
211.50 |
13.5M |
2025-05-29 |
210.00 |
215.00 |
208.50 |
210.00 |
21.1M |
2025-05-28 |
207.00 |
211.00 |
206.00 |
207.50 |
12.2M |
2025-05-27 |
210.00 |
211.50 |
204.00 |
205.00 |
11.7M |
2025-05-26 |
215.00 |
219.00 |
208.00 |
208.00 |
9.2M |
2025-05-23 |
216.50 |
221.00 |
214.50 |
216.00 |
5.8M |
2025-05-22 |
215.00 |
218.50 |
213.50 |
215.00 |
4.8M |
2025-05-21 |
215.00 |
219.50 |
213.50 |
216.50 |
4.2M |
2025-05-20 |
215.00 |
217.50 |
212.50 |
213.00 |
2.7M |
2025-05-19 |
220.00 |
223.50 |
212.50 |
212.50 |
4.0M |
2025-05-16 |
224.50 |
228.50 |
222.50 |
222.50 |
3.9M |
2025-05-15 |
225.00 |
228.50 |
222.00 |
222.00 |
4.3M |
2025-05-14 |
224.00 |
227.00 |
222.50 |
223.50 |
4.5M |
2025-05-13 |
221.00 |
224.50 |
220.00 |
221.00 |
3.7M |
2025-05-12 |
217.50 |
219.50 |
216.00 |
219.50 |
3.5M |
2025-05-09 |
216.00 |
218.50 |
214.50 |
217.50 |
3.4M |
2025-05-08 |
213.50 |
217.00 |
211.50 |
213.00 |
3.6M |
2025-05-07 |
217.50 |
218.50 |
214.00 |
214.50 |
2.7M |
2025-05-06 |
218.00 |
218.50 |
215.00 |
216.00 |
3.4M |
2025-05-05 |
219.00 |
219.00 |
213.00 |
216.50 |
4.2M |
2025-05-02 |
218.00 |
221.00 |
217.50 |
221.00 |
2.7M |
2025-04-30 |
216.50 |
219.50 |
216.50 |
217.00 |
1.7M |
2025-04-29 |
219.00 |
221.00 |
217.00 |
217.00 |
2.2M |
2025-04-28 |
216.00 |
219.00 |
215.50 |
219.00 |
1.4M |
2025-04-25 |
222.50 |
222.50 |
214.50 |
216.00 |
3.1M |
2025-04-24 |
214.00 |
219.00 |
214.00 |
218.00 |
4.2M |
2025-04-23 |
211.00 |
216.00 |
210.50 |
213.00 |
5.2M |
2025-04-22 |
212.00 |
215.00 |
208.50 |
208.50 |
3.0M |
2025-04-21 |
212.00 |
219.00 |
212.00 |
213.50 |
5.0M |
2025-04-18 |
216.00 |
216.00 |
211.50 |
212.50 |
5.3M |
2025-04-17 |
204.00 |
216.00 |
202.00 |
213.50 |
9.1M |
2025-04-16 |
193.00 |
197.00 |
193.00 |
196.50 |
2.1M |
2025-04-15 |
193.00 |
197.50 |
193.00 |
193.00 |
2.2M |
2025-04-14 |
193.00 |
197.50 |
192.00 |
192.50 |
2.2M |
2025-04-11 |
191.50 |
195.00 |
186.00 |
193.00 |
4.1M |
2025-04-10 |
194.50 |
194.50 |
194.50 |
194.50 |
0.9M |
2025-04-09 |
192.50 |
193.00 |
177.00 |
177.00 |
7.8M |
2025-04-08 |
198.00 |
202.50 |
193.50 |
196.50 |
6.5M |
2025-04-07 |
198.00 |
198.00 |
198.00 |
198.00 |
1.2M |
2025-04-02 |
214.50 |
222.50 |
213.50 |
220.00 |
4.6M |
2025-04-01 |
211.00 |
215.00 |
210.00 |
213.50 |
2.2M |
2025-03-31 |
208.00 |
211.00 |
208.00 |
209.50 |
2.7M |
2025-03-28 |
215.00 |
216.50 |
212.00 |
213.50 |
2.3M |
2025-03-27 |
210.50 |
216.00 |
210.50 |
216.00 |
3.2M |
2025-03-26 |
210.50 |
212.50 |
210.00 |
212.50 |
2.6M |
2025-03-25 |
212.00 |
212.00 |
207.50 |
211.00 |
2.7M |
2025-03-24 |
210.50 |
211.50 |
209.00 |
211.50 |
2.5M |
2025-03-21 |
210.00 |
210.50 |
208.50 |
210.50 |
3.3M |
2025-03-20 |
208.00 |
210.50 |
207.50 |
209.50 |
2.2M |
2025-03-19 |
209.50 |
211.00 |
206.50 |
208.00 |
3.0M |
2025-03-18 |
207.00 |
209.50 |
205.50 |
209.50 |
2.3M |
2025-03-17 |
207.00 |
207.50 |
204.00 |
206.00 |
2.3M |
2025-03-14 |
205.50 |
207.00 |
204.50 |
206.50 |
2.1M |
2025-03-13 |
208.50 |
208.50 |
203.50 |
204.50 |
1.9M |
2025-03-12 |
205.00 |
208.00 |
205.00 |
207.50 |
1.9M |
2025-03-11 |
204.00 |
206.00 |
203.50 |
205.50 |
2.1M |
2025-03-10 |
206.00 |
207.00 |
203.50 |
206.50 |
1.6M |
2025-03-07 |
205.50 |
205.50 |
203.50 |
205.00 |
2.0M |
2025-03-06 |
206.00 |
206.50 |
204.50 |
205.00 |
1.3M |
2025-03-05 |
207.00 |
207.50 |
205.00 |
206.50 |
1.6M |
2025-03-04 |
206.00 |
208.50 |
204.50 |
208.00 |
3.1M |
2025-03-03 |
205.50 |
209.50 |
205.50 |
208.50 |
3.7M |
2025-02-27 |
209.50 |
211.00 |
206.00 |
206.50 |
4.2M |
2025-02-26 |
207.00 |
210.00 |
205.00 |
209.00 |
3.6M |
2025-02-25 |
209.00 |
212.00 |
207.00 |
207.50 |
3.8M |
2025-02-24 |
203.00 |
207.00 |
203.00 |
206.50 |
2.4M |
2025-02-21 |
205.50 |
207.50 |
202.00 |
204.00 |
2.8M |
2025-02-20 |
201.00 |
205.50 |
200.50 |
204.50 |
3.3M |
2025-02-19 |
201.00 |
202.00 |
199.50 |
201.00 |
2.2M |
2025-02-18 |
200.00 |
201.50 |
199.00 |
201.00 |
1.6M |
2025-02-17 |
202.00 |
203.00 |
200.00 |
200.00 |
1.6M |
2025-02-14 |
198.50 |
202.50 |
198.50 |
200.50 |
2.7M |
2025-02-13 |
198.00 |
199.50 |
197.00 |
199.00 |
2.9M |
2025-02-12 |
198.50 |
199.00 |
197.50 |
198.50 |
1.8M |
2025-02-11 |
197.50 |
198.50 |
197.00 |
198.00 |
1.1M |
2025-02-10 |
198.00 |
199.00 |
197.00 |
197.50 |
1.9M |
2025-02-07 |
199.00 |
200.00 |
198.00 |
199.50 |
1.9M |
2025-02-06 |
196.00 |
199.00 |
195.50 |
199.00 |
2.5M |
2025-02-05 |
196.00 |
197.00 |
196.00 |
196.50 |
1.6M |
2025-02-04 |
197.50 |
199.00 |
195.00 |
196.00 |
3.1M |
2025-02-03 |
195.50 |
197.50 |
193.50 |
197.50 |
4.4M |
2025-01-22 |
199.00 |
199.00 |
197.00 |
199.00 |
2.3M |
2025-01-21 |
198.50 |
199.00 |
197.50 |
198.50 |
1.3M |
2025-01-20 |
199.00 |
199.50 |
198.00 |
198.50 |
1.3M |
2025-01-17 |
199.00 |
199.50 |
198.00 |
199.50 |
2.7M |
2025-01-16 |
199.00 |
199.50 |
198.00 |
198.50 |
1.8M |
2025-01-15 |
198.50 |
200.00 |
197.00 |
198.50 |
2.8M |
2025-01-14 |
196.50 |
199.00 |
196.50 |
199.00 |
3.5M |
2025-01-13 |
198.00 |
199.00 |
196.00 |
197.00 |
4.1M |
2025-01-10 |
195.00 |
198.00 |
195.00 |
197.50 |
3.1M |
2025-01-09 |
197.00 |
198.50 |
196.00 |
196.00 |
3.0M |
2025-01-08 |
198.50 |
199.00 |
196.00 |
198.00 |
3.5M |
2025-01-07 |
195.50 |
199.50 |
195.50 |
198.50 |
3.7M |
2025-01-06 |
195.00 |
196.00 |
194.00 |
195.50 |
2.2M |
2025-01-03 |
196.00 |
196.50 |
194.00 |
194.50 |
4.0M |
2025-01-02 |
194.00 |
196.00 |
193.00 |
196.00 |
5.7M |