| 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 |
| 2025-09-26 |
116.50 |
116.50 |
110.50 |
113.00 |
3.5M |
| 2025-09-25 |
118.00 |
120.00 |
116.00 |
117.00 |
3.0M |
| 2025-09-24 |
121.00 |
121.50 |
118.00 |
119.00 |
3.1M |
| 2025-09-23 |
124.00 |
125.00 |
121.00 |
121.00 |
2.2M |
| 2025-09-22 |
125.00 |
125.00 |
123.50 |
123.50 |
1.4M |
| 2025-09-19 |
124.50 |
125.50 |
123.50 |
124.00 |
2.0M |
| 2025-09-18 |
123.00 |
125.50 |
123.00 |
125.50 |
2.2M |
| 2025-09-17 |
122.50 |
124.00 |
122.50 |
122.50 |
1.3M |
| 2025-09-16 |
121.50 |
123.50 |
121.50 |
123.00 |
1.5M |
| 2025-09-15 |
124.00 |
124.00 |
121.50 |
121.50 |
2.8M |
| 2025-09-12 |
125.00 |
127.00 |
124.00 |
124.00 |
3.7M |
| 2025-09-11 |
132.00 |
132.00 |
124.00 |
124.00 |
8.2M |
| 2025-09-10 |
133.50 |
134.50 |
131.50 |
131.50 |
6.5M |
| 2025-09-09 |
132.50 |
133.50 |
130.50 |
132.00 |
8.9M |
| 2025-09-08 |
130.00 |
131.00 |
128.50 |
130.50 |
3.1M |
| 2025-09-05 |
127.00 |
129.50 |
127.00 |
129.00 |
3.4M |
| 2025-09-04 |
131.00 |
131.50 |
127.00 |
127.00 |
4.0M |
| 2025-09-03 |
129.00 |
131.00 |
128.00 |
128.50 |
3.8M |
| 2025-09-02 |
132.00 |
133.00 |
126.00 |
129.00 |
7.5M |
| 2025-09-01 |
132.00 |
138.00 |
131.00 |
131.50 |
19.3M |
| 2025-08-29 |
134.00 |
135.00 |
130.00 |
130.50 |
7.2M |
| 2025-08-28 |
137.00 |
142.00 |
132.00 |
133.00 |
26.3M |
| 2025-08-27 |
134.00 |
135.50 |
132.00 |
134.50 |
13.5M |
| 2025-08-26 |
130.00 |
135.00 |
128.00 |
131.50 |
13.6M |
| 2025-08-25 |
130.50 |
131.50 |
127.00 |
129.50 |
13.3M |
| 2025-08-22 |
123.00 |
125.00 |
119.00 |
125.00 |
7.4M |
| 2025-08-21 |
126.00 |
127.50 |
122.50 |
122.50 |
8.4M |
| 2025-08-20 |
131.00 |
132.00 |
124.50 |
125.00 |
11.0M |
| 2025-08-19 |
130.50 |
135.00 |
127.00 |
133.00 |
16.4M |
| 2025-08-18 |
127.00 |
131.00 |
125.00 |
129.50 |
6.8M |
| 2025-08-15 |
128.50 |
131.00 |
127.00 |
127.00 |
6.7M |
| 2025-08-14 |
130.50 |
131.50 |
127.50 |
127.50 |
6.5M |
| 2025-08-13 |
130.50 |
134.50 |
128.00 |
129.50 |
13.6M |
| 2025-08-12 |
131.50 |
133.50 |
126.00 |
128.00 |
11.6M |
| 2025-08-11 |
130.50 |
133.50 |
129.00 |
130.50 |
12.1M |
| 2025-08-08 |
129.00 |
137.50 |
129.00 |
134.00 |
26.5M |
| 2025-08-07 |
124.00 |
133.00 |
124.00 |
128.00 |
16.4M |
| 2025-08-06 |
126.00 |
128.00 |
123.50 |
123.50 |
5.6M |
| 2025-08-05 |
129.50 |
130.50 |
126.00 |
127.00 |
11.5M |
| 2025-08-04 |
122.50 |
132.50 |
122.50 |
127.50 |
28.5M |
| 2025-08-01 |
115.50 |
125.50 |
114.50 |
125.00 |
7.5M |
| 2025-07-31 |
120.50 |
122.00 |
119.00 |
119.00 |
3.3M |
| 2025-07-30 |
121.00 |
121.50 |
118.50 |
119.50 |
2.0M |
| 2025-07-29 |
122.50 |
123.50 |
119.00 |
119.50 |
3.1M |
| 2025-07-28 |
122.50 |
123.50 |
120.50 |
123.00 |
2.7M |
| 2025-07-25 |
123.50 |
124.00 |
120.50 |
121.00 |
4.6M |
| 2025-07-24 |
120.00 |
125.50 |
119.00 |
124.00 |
9.2M |
| 2025-07-23 |
117.50 |
120.00 |
117.50 |
118.50 |
2.5M |
| 2025-07-22 |
120.50 |
122.50 |
115.50 |
116.50 |
4.8M |
| 2025-07-21 |
122.50 |
123.50 |
120.00 |
120.50 |
3.0M |
| 2025-07-18 |
123.50 |
124.00 |
121.50 |
122.00 |
3.2M |
| 2025-07-17 |
123.50 |
125.50 |
121.50 |
122.00 |
4.8M |
| 2025-07-16 |
127.00 |
127.00 |
122.50 |
125.00 |
7.0M |
| 2025-07-15 |
120.00 |
127.00 |
119.50 |
126.00 |
4.7M |
| 2025-07-14 |
123.50 |
124.00 |
118.50 |
118.50 |
3.6M |
| 2025-07-11 |
125.50 |
126.50 |
123.50 |
123.50 |
3.1M |
| 2025-07-10 |
126.00 |
130.50 |
124.00 |
124.00 |
6.6M |
| 2025-07-09 |
125.00 |
128.00 |
124.00 |
125.00 |
6.8M |
| 2025-07-08 |
123.00 |
130.00 |
122.00 |
130.00 |
13.7M |
| 2025-07-07 |
128.00 |
129.00 |
123.00 |
123.50 |
7.4M |
| 2025-07-04 |
132.50 |
133.00 |
127.00 |
128.00 |
8.0M |
| 2025-07-03 |
134.00 |
135.50 |
132.00 |
132.00 |
13.1M |
| 2025-07-02 |
130.00 |
137.50 |
129.50 |
132.50 |
31.3M |
| 2025-07-01 |
131.50 |
134.00 |
129.50 |
129.50 |
10.0M |
| 2025-06-30 |
133.00 |
133.00 |
128.50 |
132.00 |
8.4M |
| 2025-06-27 |
132.00 |
133.00 |
129.00 |
132.50 |
10.5M |
| 2025-06-26 |
134.00 |
135.00 |
130.50 |
131.00 |
15.3M |
| 2025-06-25 |
139.00 |
141.00 |
133.50 |
134.00 |
38.0M |
| 2025-06-24 |
130.00 |
139.50 |
128.00 |
136.50 |
52.9M |
| 2025-06-23 |
124.00 |
130.50 |
122.50 |
127.00 |
27.6M |
| 2025-06-20 |
135.50 |
140.00 |
128.50 |
128.50 |
41.2M |
| 2025-06-19 |
136.50 |
142.00 |
133.50 |
136.00 |
59.4M |
| 2025-06-18 |
124.00 |
135.00 |
123.50 |
135.00 |
44.7M |
| 2025-06-17 |
126.50 |
128.50 |
122.00 |
123.00 |
33.6M |
| 2025-06-16 |
115.00 |
127.00 |
113.50 |
126.00 |
43.1M |
| 2025-06-13 |
117.50 |
117.50 |
114.00 |
115.50 |
8.4M |
| 2025-06-12 |
117.00 |
120.00 |
116.50 |
118.50 |
17.5M |
| 2025-06-11 |
114.50 |
122.00 |
114.00 |
117.00 |
57.9M |
| 2025-06-10 |
102.50 |
111.50 |
102.00 |
111.50 |
19.5M |
| 2025-06-09 |
104.00 |
104.00 |
100.50 |
101.50 |
5.8M |
| 2025-06-06 |
101.00 |
102.50 |
100.00 |
101.00 |
3.1M |
| 2025-06-05 |
101.50 |
104.50 |
101.00 |
102.50 |
9.1M |
| 2025-06-04 |
96.60 |
101.00 |
96.60 |
100.50 |
9.7M |
| 2025-06-03 |
95.50 |
97.00 |
95.00 |
95.30 |
3.4M |
| 2025-06-02 |
97.30 |
97.60 |
93.50 |
95.50 |
5.0M |
| 2025-05-29 |
100.00 |
100.50 |
96.80 |
98.20 |
7.5M |
| 2025-05-28 |
103.50 |
103.50 |
97.70 |
98.30 |
7.5M |
| 2025-05-27 |
101.00 |
106.50 |
100.50 |
101.00 |
10.6M |
| 2025-05-26 |
104.50 |
105.00 |
102.00 |
103.00 |
4.3M |
| 2025-05-23 |
107.50 |
107.50 |
103.50 |
104.50 |
4.6M |
| 2025-05-22 |
107.50 |
107.50 |
105.00 |
106.00 |
6.5M |
| 2025-05-21 |
109.00 |
110.50 |
107.50 |
109.00 |
14.3M |
| 2025-05-20 |
106.50 |
111.00 |
105.00 |
109.50 |
11.5M |
| 2025-05-19 |
106.00 |
109.00 |
104.50 |
105.00 |
8.0M |
| 2025-05-16 |
107.50 |
108.50 |
104.50 |
107.00 |
12.7M |
| 2025-05-15 |
107.50 |
111.00 |
106.00 |
108.00 |
40.5M |
| 2025-05-14 |
99.70 |
105.50 |
97.70 |
105.50 |
18.2M |
| 2025-05-13 |
97.00 |
100.50 |
96.10 |
96.30 |
13.8M |
| 2025-05-12 |
93.50 |
94.40 |
92.90 |
93.60 |
6.3M |
| 2025-05-09 |
93.80 |
94.50 |
91.30 |
93.10 |
13.2M |
| 2025-05-08 |
88.20 |
95.40 |
88.20 |
92.40 |
18.6M |
| 2025-05-07 |
88.30 |
88.80 |
86.80 |
86.80 |
2.7M |
| 2025-05-06 |
87.40 |
88.50 |
86.60 |
87.90 |
2.7M |
| 2025-05-05 |
93.20 |
93.20 |
84.50 |
87.80 |
8.5M |
| 2025-05-02 |
90.90 |
94.50 |
90.50 |
90.80 |
8.6M |
| 2025-04-30 |
90.70 |
91.40 |
88.00 |
88.20 |
6.0M |
| 2025-04-29 |
88.80 |
90.90 |
87.00 |
90.50 |
6.9M |
| 2025-04-28 |
85.60 |
90.70 |
85.30 |
88.30 |
10.2M |
| 2025-04-25 |
84.80 |
85.60 |
83.50 |
84.10 |
4.1M |
| 2025-04-24 |
83.50 |
84.10 |
81.60 |
82.70 |
3.3M |
| 2025-04-23 |
80.50 |
82.80 |
79.80 |
82.10 |
4.5M |
| 2025-04-22 |
76.90 |
80.70 |
76.10 |
76.50 |
5.6M |
| 2025-04-21 |
83.50 |
84.40 |
78.50 |
78.90 |
4.1M |
| 2025-04-18 |
85.50 |
85.80 |
82.80 |
83.60 |
4.8M |
| 2025-04-17 |
84.20 |
85.00 |
81.30 |
84.90 |
7.2M |
| 2025-04-16 |
91.60 |
91.60 |
84.50 |
84.50 |
9.0M |
| 2025-04-15 |
89.30 |
94.00 |
88.10 |
92.30 |
8.1M |
| 2025-04-14 |
89.10 |
90.90 |
85.50 |
87.00 |
6.1M |
| 2025-04-11 |
80.20 |
83.40 |
80.20 |
83.00 |
7.9M |
| 2025-04-10 |
88.00 |
89.10 |
87.80 |
89.10 |
5.1M |
| 2025-04-09 |
81.00 |
81.00 |
81.00 |
81.00 |
0.6M |
| 2025-04-08 |
90.00 |
90.00 |
90.00 |
90.00 |
0.4M |
| 2025-04-07 |
99.90 |
99.90 |
99.90 |
99.90 |
0.3M |
| 2025-04-02 |
109.50 |
112.50 |
108.00 |
111.00 |
3.0M |
| 2025-04-01 |
111.00 |
111.50 |
107.50 |
110.50 |
4.5M |
| 2025-03-31 |
111.00 |
116.00 |
108.00 |
108.00 |
8.2M |
| 2025-03-28 |
127.50 |
127.50 |
116.50 |
118.50 |
8.1M |
| 2025-03-27 |
129.50 |
130.00 |
126.50 |
128.50 |
3.8M |
| 2025-03-26 |
133.00 |
134.00 |
130.50 |
131.00 |
3.5M |
| 2025-03-25 |
135.50 |
136.50 |
132.00 |
133.00 |
2.8M |
| 2025-03-24 |
141.00 |
142.00 |
133.50 |
133.50 |
4.3M |
| 2025-03-21 |
142.50 |
143.50 |
139.50 |
140.00 |
7.8M |
| 2025-03-20 |
143.00 |
143.50 |
140.00 |
141.50 |
5.3M |
| 2025-03-19 |
142.50 |
143.00 |
138.00 |
141.00 |
9.7M |
| 2025-03-18 |
135.50 |
142.50 |
135.50 |
140.50 |
10.4M |
| 2025-03-17 |
138.00 |
138.50 |
134.50 |
134.50 |
4.1M |
| 2025-03-14 |
134.00 |
137.00 |
131.00 |
137.00 |
4.8M |
| 2025-03-13 |
135.00 |
138.50 |
132.50 |
132.50 |
3.7M |
| 2025-03-12 |
135.00 |
136.50 |
133.00 |
133.50 |
3.3M |
| 2025-03-11 |
131.50 |
134.50 |
130.00 |
134.00 |
4.6M |
| 2025-03-10 |
138.00 |
139.00 |
134.50 |
136.00 |
5.2M |
| 2025-03-07 |
137.00 |
144.00 |
136.00 |
136.00 |
9.5M |
| 2025-03-06 |
138.00 |
140.00 |
137.00 |
139.00 |
4.1M |
| 2025-03-05 |
139.00 |
139.50 |
136.00 |
138.00 |
4.9M |
| 2025-03-04 |
130.50 |
139.00 |
129.00 |
137.00 |
6.4M |
| 2025-03-03 |
137.50 |
137.50 |
133.00 |
133.50 |
6.9M |
| 2025-02-27 |
149.50 |
151.00 |
135.00 |
136.00 |
20.9M |
| 2025-02-26 |
152.00 |
156.00 |
148.50 |
148.50 |
17.4M |
| 2025-02-25 |
150.50 |
151.50 |
148.00 |
149.50 |
8.9M |
| 2025-02-24 |
146.50 |
153.00 |
146.00 |
152.00 |
16.9M |
| 2025-02-21 |
146.50 |
155.00 |
146.00 |
148.00 |
36.0M |
| 2025-02-20 |
144.50 |
149.00 |
144.00 |
144.00 |
27.6M |
| 2025-02-19 |
132.50 |
143.00 |
132.50 |
141.50 |
18.4M |
| 2025-02-18 |
131.00 |
132.50 |
129.50 |
130.00 |
2.9M |
| 2025-02-17 |
130.50 |
131.00 |
129.00 |
129.50 |
2.9M |
| 2025-02-14 |
134.00 |
134.00 |
129.50 |
129.50 |
3.9M |
| 2025-02-13 |
132.00 |
134.00 |
131.50 |
133.00 |
5.2M |
| 2025-02-12 |
131.00 |
133.50 |
130.00 |
130.50 |
3.6M |
| 2025-02-11 |
131.50 |
132.50 |
130.00 |
131.00 |
4.2M |
| 2025-02-10 |
130.00 |
131.50 |
126.00 |
128.50 |
5.1M |
| 2025-02-07 |
128.00 |
133.00 |
127.50 |
130.50 |
6.5M |
| 2025-02-06 |
131.00 |
132.00 |
127.50 |
128.00 |
5.0M |
| 2025-02-05 |
127.50 |
131.00 |
127.00 |
129.00 |
4.3M |
| 2025-02-04 |
128.50 |
129.50 |
125.00 |
126.00 |
5.0M |
| 2025-02-03 |
130.00 |
131.50 |
128.50 |
128.50 |
9.3M |
| 2025-01-22 |
143.50 |
145.50 |
141.50 |
142.50 |
5.4M |
| 2025-01-21 |
142.50 |
143.00 |
138.50 |
142.00 |
5.3M |
| 2025-01-20 |
141.00 |
144.50 |
141.00 |
142.50 |
4.5M |
| 2025-01-17 |
143.50 |
144.00 |
140.00 |
141.00 |
5.6M |
| 2025-01-16 |
145.00 |
146.00 |
142.50 |
143.00 |
7.5M |
| 2025-01-15 |
142.50 |
143.50 |
140.50 |
140.50 |
7.5M |
| 2025-01-14 |
144.00 |
148.50 |
141.00 |
142.50 |
17.8M |
| 2025-01-13 |
149.50 |
150.00 |
141.00 |
143.50 |
14.6M |
| 2025-01-10 |
157.50 |
158.50 |
147.50 |
149.50 |
21.5M |
| 2025-01-09 |
160.00 |
166.50 |
156.00 |
157.00 |
47.8M |
| 2025-01-08 |
157.00 |
161.50 |
155.00 |
158.00 |
38.5M |
| 2025-01-07 |
150.00 |
160.50 |
148.50 |
156.50 |
38.8M |
| 2025-01-06 |
148.00 |
149.50 |
144.50 |
147.00 |
16.1M |
| 2025-01-03 |
139.00 |
147.00 |
136.00 |
145.00 |
15.8M |
| 2025-01-02 |
141.50 |
144.00 |
136.50 |
136.50 |
5.8M |