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 |
124.52 |
125.84 |
123.06 |
125.71 |
0.5M |
2025-09-30 |
124.00 |
125.97 |
122.78 |
125.37 |
0.3M |
2025-09-29 |
127.54 |
127.54 |
122.68 |
124.06 |
0.5M |
2025-09-26 |
125.91 |
127.07 |
125.45 |
126.14 |
0.3M |
2025-09-25 |
125.58 |
126.10 |
122.62 |
125.60 |
0.3M |
2025-09-24 |
127.06 |
127.99 |
125.65 |
126.37 |
0.4M |
2025-09-23 |
127.25 |
129.07 |
125.50 |
127.45 |
0.8M |
2025-09-22 |
120.99 |
128.18 |
120.65 |
127.28 |
0.8M |
2025-09-19 |
122.22 |
122.22 |
118.32 |
120.12 |
1.7M |
2025-09-18 |
121.34 |
122.85 |
120.00 |
122.75 |
0.7M |
2025-09-17 |
118.94 |
121.12 |
117.33 |
119.17 |
0.4M |
2025-09-16 |
117.29 |
118.90 |
116.25 |
118.74 |
0.5M |
2025-09-15 |
117.13 |
118.72 |
115.91 |
116.58 |
0.4M |
2025-09-12 |
115.84 |
117.30 |
115.46 |
116.79 |
0.7M |
2025-09-11 |
113.24 |
115.70 |
113.11 |
115.18 |
0.5M |
2025-09-10 |
116.20 |
116.65 |
109.88 |
112.67 |
0.7M |
2025-09-09 |
117.82 |
118.12 |
115.79 |
116.42 |
0.6M |
2025-09-08 |
116.41 |
117.77 |
115.20 |
117.43 |
0.6M |
2025-09-05 |
116.12 |
117.69 |
115.29 |
115.72 |
0.4M |
2025-09-04 |
112.56 |
115.33 |
111.00 |
115.26 |
0.3M |
2025-09-03 |
113.75 |
114.13 |
111.59 |
113.16 |
0.4M |
2025-09-02 |
112.12 |
113.36 |
111.05 |
113.19 |
0.4M |
2025-08-29 |
115.82 |
115.99 |
113.61 |
114.19 |
0.4M |
2025-08-28 |
117.92 |
118.00 |
115.25 |
115.36 |
0.6M |
2025-08-27 |
116.01 |
117.66 |
115.74 |
117.20 |
0.5M |
2025-08-26 |
115.99 |
118.62 |
115.99 |
116.73 |
1.1M |
2025-08-25 |
117.38 |
117.38 |
115.61 |
116.01 |
0.3M |
2025-08-22 |
114.88 |
118.27 |
114.49 |
117.38 |
0.4M |
2025-08-21 |
111.81 |
114.25 |
111.81 |
113.97 |
0.4M |
2025-08-20 |
113.41 |
113.60 |
110.90 |
112.82 |
0.5M |
2025-08-19 |
113.22 |
114.00 |
112.50 |
113.11 |
0.4M |
2025-08-18 |
110.97 |
113.30 |
110.97 |
112.99 |
0.6M |
2025-08-15 |
112.28 |
113.19 |
110.10 |
111.06 |
0.5M |
2025-08-14 |
108.54 |
112.35 |
107.39 |
112.12 |
0.5M |
2025-08-13 |
108.66 |
111.03 |
108.10 |
110.66 |
0.5M |
2025-08-12 |
105.54 |
108.71 |
104.55 |
108.64 |
0.5M |
2025-08-11 |
104.07 |
106.05 |
104.07 |
104.51 |
0.7M |
2025-08-08 |
100.35 |
103.98 |
99.78 |
103.82 |
0.5M |
2025-08-07 |
99.95 |
100.74 |
98.67 |
100.64 |
0.7M |
2025-08-06 |
107.00 |
107.00 |
92.02 |
97.25 |
2.0M |
2025-08-05 |
105.45 |
107.10 |
104.00 |
104.97 |
1.3M |
2025-08-04 |
101.57 |
105.69 |
101.43 |
105.58 |
0.7M |
2025-08-01 |
99.96 |
102.56 |
99.33 |
102.08 |
0.6M |
2025-07-31 |
102.43 |
103.63 |
100.47 |
100.71 |
0.4M |
2025-07-30 |
106.27 |
106.27 |
103.29 |
103.93 |
0.3M |
2025-07-29 |
104.86 |
106.00 |
103.57 |
105.07 |
0.4M |
2025-07-28 |
101.61 |
104.43 |
101.47 |
104.08 |
0.4M |
2025-07-25 |
100.14 |
101.24 |
99.65 |
101.17 |
0.5M |
2025-07-24 |
102.09 |
102.50 |
100.13 |
100.30 |
0.6M |
2025-07-23 |
103.70 |
103.70 |
101.64 |
102.93 |
0.4M |
2025-07-22 |
104.32 |
105.01 |
103.69 |
104.31 |
0.4M |
2025-07-21 |
103.72 |
105.48 |
103.72 |
104.63 |
0.4M |
2025-07-18 |
104.17 |
104.17 |
102.75 |
103.37 |
0.3M |
2025-07-17 |
101.88 |
103.94 |
101.65 |
103.38 |
0.5M |
2025-07-16 |
102.12 |
102.52 |
100.47 |
102.29 |
0.3M |
2025-07-15 |
105.46 |
106.00 |
102.13 |
102.14 |
0.4M |
2025-07-14 |
103.84 |
104.40 |
102.14 |
104.14 |
0.5M |
2025-07-11 |
104.51 |
105.72 |
104.00 |
104.43 |
0.2M |
2025-07-10 |
105.32 |
107.52 |
104.92 |
106.33 |
0.5M |
2025-07-09 |
107.66 |
107.97 |
102.33 |
104.95 |
0.8M |
2025-07-08 |
107.33 |
109.13 |
106.92 |
107.66 |
0.6M |
2025-07-07 |
109.08 |
109.50 |
106.08 |
106.16 |
0.3M |
2025-07-03 |
110.00 |
111.48 |
109.93 |
110.27 |
0.3M |
2025-07-02 |
108.52 |
109.82 |
107.84 |
109.42 |
0.4M |
2025-07-01 |
104.05 |
109.90 |
104.05 |
108.99 |
0.8M |
2025-06-30 |
106.17 |
106.57 |
104.05 |
104.26 |
0.5M |
2025-06-27 |
107.77 |
108.50 |
105.08 |
105.98 |
0.7M |
2025-06-26 |
107.63 |
108.42 |
106.86 |
107.48 |
0.8M |
2025-06-25 |
107.30 |
107.66 |
105.52 |
107.58 |
0.4M |
2025-06-24 |
106.22 |
108.35 |
105.89 |
106.72 |
0.4M |
2025-06-23 |
104.49 |
106.38 |
103.85 |
105.66 |
0.4M |
2025-06-20 |
104.94 |
105.80 |
102.72 |
104.34 |
0.7M |
2025-06-18 |
103.49 |
105.33 |
103.11 |
104.34 |
0.5M |
2025-06-17 |
103.06 |
104.15 |
102.82 |
103.34 |
0.4M |
2025-06-16 |
101.94 |
104.09 |
101.72 |
104.09 |
0.4M |
2025-06-13 |
101.55 |
102.55 |
100.75 |
100.88 |
0.4M |
2025-06-12 |
101.94 |
103.04 |
101.60 |
102.71 |
0.4M |
2025-06-11 |
105.60 |
106.21 |
102.18 |
102.67 |
0.6M |
2025-06-10 |
104.02 |
106.06 |
103.42 |
105.25 |
0.4M |
2025-06-09 |
101.95 |
103.58 |
101.78 |
102.82 |
0.7M |
2025-06-06 |
100.91 |
101.78 |
100.57 |
101.04 |
0.4M |
2025-06-05 |
101.27 |
102.26 |
99.84 |
100.05 |
0.4M |
2025-06-04 |
101.19 |
101.20 |
100.14 |
101.01 |
0.6M |
2025-06-03 |
97.78 |
100.65 |
96.39 |
100.04 |
0.7M |
2025-06-02 |
97.89 |
98.26 |
96.73 |
97.74 |
0.6M |
2025-05-30 |
99.19 |
99.57 |
96.97 |
98.36 |
0.6M |
2025-05-29 |
102.30 |
102.54 |
99.47 |
99.81 |
0.5M |
2025-05-28 |
102.19 |
103.03 |
100.32 |
100.42 |
0.6M |
2025-05-27 |
101.67 |
102.53 |
101.00 |
102.19 |
0.4M |
2025-05-23 |
99.11 |
101.35 |
99.00 |
99.89 |
0.8M |
2025-05-22 |
104.45 |
106.40 |
102.06 |
102.18 |
0.5M |
2025-05-21 |
105.00 |
107.18 |
104.02 |
104.31 |
0.7M |
2025-05-20 |
106.28 |
106.50 |
105.14 |
105.93 |
0.6M |
2025-05-19 |
104.89 |
105.66 |
104.07 |
105.45 |
0.6M |
2025-05-16 |
106.50 |
106.89 |
105.67 |
106.23 |
0.6M |
2025-05-15 |
107.08 |
107.98 |
106.31 |
106.89 |
0.7M |
2025-05-14 |
107.23 |
108.66 |
106.82 |
107.44 |
0.5M |
2025-05-13 |
105.83 |
107.86 |
105.41 |
107.24 |
0.8M |
2025-05-12 |
105.36 |
107.20 |
105.00 |
105.83 |
0.8M |
2025-05-09 |
99.21 |
101.01 |
98.51 |
100.53 |
0.7M |
2025-05-08 |
98.10 |
99.76 |
96.69 |
97.57 |
1.0M |
2025-05-07 |
97.77 |
97.99 |
91.32 |
96.66 |
1.5M |
2025-05-06 |
97.25 |
98.98 |
96.70 |
98.72 |
1.0M |
2025-05-05 |
97.25 |
99.61 |
97.25 |
98.49 |
0.5M |
2025-05-02 |
97.42 |
99.09 |
97.42 |
98.20 |
0.4M |
2025-05-01 |
96.47 |
97.22 |
95.10 |
95.54 |
0.5M |
2025-04-30 |
92.03 |
96.23 |
91.79 |
96.04 |
0.6M |
2025-04-29 |
92.65 |
94.44 |
91.48 |
93.55 |
0.4M |
2025-04-28 |
93.11 |
94.02 |
92.20 |
93.67 |
0.4M |
2025-04-25 |
91.21 |
93.79 |
91.21 |
93.41 |
0.4M |
2025-04-24 |
90.89 |
93.20 |
89.64 |
92.40 |
0.6M |
2025-04-23 |
89.94 |
91.28 |
87.94 |
88.76 |
0.5M |
2025-04-22 |
86.05 |
87.56 |
85.67 |
86.74 |
0.5M |
2025-04-21 |
84.04 |
85.91 |
83.43 |
85.78 |
0.7M |
2025-04-17 |
86.42 |
86.48 |
85.04 |
85.58 |
0.5M |
2025-04-16 |
84.94 |
86.49 |
83.04 |
85.52 |
0.5M |
2025-04-15 |
87.86 |
88.61 |
86.86 |
86.95 |
0.5M |
2025-04-14 |
88.38 |
88.98 |
86.00 |
87.41 |
0.8M |
2025-04-11 |
84.85 |
87.40 |
82.02 |
86.27 |
0.9M |
2025-04-10 |
87.00 |
87.88 |
81.67 |
84.85 |
0.8M |
2025-04-09 |
77.94 |
90.89 |
76.70 |
90.23 |
1.4M |
2025-04-08 |
84.85 |
85.55 |
75.83 |
77.43 |
1.0M |
2025-04-07 |
80.33 |
88.42 |
78.50 |
82.93 |
1.3M |
2025-04-04 |
85.06 |
86.65 |
82.16 |
83.23 |
1.1M |
2025-04-03 |
94.94 |
95.16 |
88.42 |
88.85 |
1.1M |
2025-04-02 |
98.48 |
99.97 |
98.03 |
98.58 |
0.5M |
2025-04-01 |
99.29 |
100.63 |
98.02 |
99.83 |
0.4M |
2025-03-31 |
98.07 |
99.92 |
96.01 |
99.66 |
0.6M |
2025-03-28 |
102.36 |
102.83 |
99.02 |
99.51 |
0.4M |
2025-03-27 |
103.07 |
104.31 |
101.98 |
103.26 |
0.5M |
2025-03-26 |
102.81 |
104.62 |
102.68 |
103.31 |
0.4M |
2025-03-25 |
102.25 |
103.72 |
101.74 |
102.66 |
0.3M |
2025-03-24 |
101.59 |
103.24 |
101.48 |
102.58 |
0.4M |
2025-03-21 |
98.57 |
100.10 |
97.27 |
99.79 |
2.5M |
2025-03-20 |
99.58 |
100.97 |
99.19 |
99.87 |
0.4M |
2025-03-19 |
100.70 |
102.33 |
100.22 |
101.05 |
0.3M |
2025-03-18 |
99.66 |
101.68 |
98.93 |
100.86 |
0.4M |
2025-03-17 |
99.62 |
101.13 |
98.78 |
100.33 |
0.5M |
2025-03-14 |
99.61 |
100.73 |
99.00 |
99.82 |
0.5M |
2025-03-13 |
98.14 |
100.34 |
97.62 |
98.34 |
0.6M |
2025-03-12 |
103.23 |
103.74 |
97.74 |
97.89 |
1.1M |
2025-03-11 |
104.73 |
104.73 |
98.83 |
101.79 |
0.8M |
2025-03-10 |
106.93 |
108.84 |
104.04 |
104.77 |
0.7M |
2025-03-07 |
103.77 |
109.30 |
103.50 |
108.92 |
0.6M |
2025-03-06 |
103.62 |
104.63 |
102.33 |
102.95 |
0.5M |
2025-03-05 |
103.50 |
105.57 |
102.58 |
105.39 |
0.4M |
2025-03-04 |
101.26 |
105.03 |
101.22 |
103.17 |
0.6M |
2025-03-03 |
104.51 |
105.89 |
100.95 |
101.68 |
0.5M |
2025-02-28 |
102.40 |
104.25 |
101.23 |
104.21 |
0.6M |
2025-02-27 |
109.07 |
109.89 |
102.35 |
102.40 |
0.8M |
2025-02-26 |
107.39 |
111.41 |
107.14 |
109.83 |
0.6M |
2025-02-25 |
108.27 |
110.35 |
107.29 |
107.48 |
0.7M |
2025-02-24 |
108.85 |
110.58 |
107.65 |
108.60 |
0.5M |
2025-02-21 |
111.46 |
111.54 |
108.20 |
109.07 |
0.8M |
2025-02-20 |
111.99 |
112.43 |
110.28 |
111.30 |
0.6M |
2025-02-19 |
111.70 |
113.14 |
111.05 |
111.40 |
0.6M |
2025-02-18 |
109.27 |
111.33 |
109.12 |
111.20 |
0.9M |
2025-02-14 |
107.47 |
110.49 |
106.99 |
109.06 |
0.7M |
2025-02-13 |
104.02 |
107.19 |
104.02 |
106.95 |
0.8M |
2025-02-12 |
101.95 |
103.86 |
100.77 |
103.79 |
0.6M |
2025-02-11 |
103.57 |
105.92 |
103.44 |
103.51 |
0.5M |
2025-02-10 |
106.87 |
107.73 |
102.81 |
104.39 |
1.1M |
2025-02-07 |
104.84 |
107.46 |
104.69 |
106.77 |
1.3M |
2025-02-06 |
107.85 |
108.15 |
101.43 |
104.41 |
1.5M |
2025-02-05 |
112.00 |
112.48 |
102.27 |
109.34 |
1.9M |
2025-02-04 |
98.81 |
104.12 |
98.24 |
101.39 |
1.2M |
2025-02-03 |
97.81 |
100.05 |
95.25 |
99.30 |
1.0M |
2025-01-31 |
100.94 |
102.63 |
99.03 |
100.44 |
0.9M |
2025-01-30 |
98.91 |
100.27 |
98.23 |
99.29 |
0.7M |
2025-01-29 |
100.75 |
101.87 |
97.66 |
98.14 |
0.7M |
2025-01-28 |
98.79 |
101.26 |
97.43 |
100.92 |
0.9M |
2025-01-27 |
99.75 |
102.07 |
98.98 |
99.42 |
0.6M |
2025-01-24 |
101.30 |
101.64 |
100.18 |
101.41 |
0.7M |
2025-01-23 |
99.02 |
101.23 |
98.19 |
101.08 |
0.6M |
2025-01-22 |
100.19 |
101.14 |
98.61 |
100.30 |
0.5M |
2025-01-21 |
101.42 |
101.58 |
99.24 |
100.25 |
0.6M |
2025-01-17 |
102.78 |
103.07 |
100.00 |
101.00 |
0.7M |
2025-01-16 |
102.50 |
102.61 |
100.78 |
100.85 |
0.4M |
2025-01-15 |
103.15 |
104.23 |
101.82 |
101.91 |
0.4M |
2025-01-14 |
101.47 |
102.11 |
99.87 |
101.34 |
0.5M |
2025-01-13 |
100.29 |
100.96 |
98.80 |
99.93 |
0.7M |
2025-01-10 |
103.62 |
104.57 |
99.66 |
101.14 |
0.7M |
2025-01-08 |
104.38 |
105.28 |
101.35 |
105.20 |
0.6M |
2025-01-07 |
103.90 |
105.84 |
103.16 |
105.20 |
0.8M |
2025-01-06 |
101.74 |
104.49 |
101.74 |
102.48 |
0.7M |
2025-01-03 |
99.54 |
100.94 |
98.29 |
100.79 |
0.8M |
2025-01-02 |
100.00 |
101.73 |
98.87 |
99.41 |
0.5M |