| 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 |
| 2025-09-29 |
230.00 |
230.00 |
222.00 |
228.00 |
0.0M |
| 2025-09-26 |
220.00 |
224.00 |
220.00 |
224.00 |
0.0M |
| 2025-09-25 |
218.00 |
218.00 |
218.00 |
222.00 |
0.0M |
| 2025-09-24 |
220.00 |
220.00 |
220.00 |
224.00 |
0.0M |
| 2025-09-23 |
216.00 |
220.00 |
216.00 |
218.00 |
0.0M |
| 2025-09-22 |
218.00 |
218.00 |
216.00 |
216.00 |
0.1M |
| 2025-09-19 |
214.00 |
218.00 |
214.00 |
220.00 |
0.0M |
| 2025-09-18 |
216.00 |
216.00 |
216.00 |
216.00 |
0.0M |
| 2025-09-17 |
210.00 |
210.00 |
210.00 |
210.00 |
0.0M |
| 2025-09-16 |
220.00 |
220.00 |
210.00 |
210.00 |
0.0M |
| 2025-09-15 |
224.00 |
224.00 |
220.00 |
220.00 |
0.0M |
| 2025-09-12 |
220.00 |
224.00 |
212.00 |
219.00 |
0.0M |
| 2025-09-11 |
222.00 |
222.00 |
218.00 |
226.00 |
0.0M |
| 2025-09-10 |
225.00 |
225.00 |
225.00 |
225.00 |
0.0M |
| 2025-09-09 |
226.00 |
226.00 |
222.00 |
222.00 |
0.0M |
| 2025-09-08 |
240.00 |
240.00 |
230.00 |
234.00 |
0.0M |
| 2025-09-05 |
232.00 |
232.00 |
232.00 |
232.00 |
0.0M |
| 2025-09-04 |
230.00 |
230.00 |
228.00 |
229.00 |
0.1M |
| 2025-09-03 |
212.00 |
224.00 |
212.00 |
224.00 |
0.0M |
| 2025-09-02 |
204.00 |
206.00 |
204.00 |
206.00 |
6.4M |
| 2025-09-01 |
204.00 |
204.00 |
202.00 |
204.00 |
0.0M |
| 2025-08-29 |
204.00 |
218.00 |
204.00 |
216.00 |
0.0M |
| 2025-08-28 |
196.00 |
196.00 |
196.00 |
196.00 |
0.0M |
| 2025-08-27 |
195.00 |
195.00 |
195.00 |
195.00 |
0.0M |
| 2025-08-26 |
195.00 |
195.00 |
195.00 |
195.00 |
0.0M |
| 2025-08-22 |
194.00 |
195.00 |
194.00 |
199.00 |
0.0M |
| 2025-08-21 |
187.00 |
187.00 |
187.00 |
187.00 |
0.0M |
| 2025-08-20 |
189.50 |
189.50 |
189.50 |
189.50 |
0.0M |
| 2025-08-19 |
194.00 |
194.00 |
194.00 |
189.50 |
0.0M |
| 2025-08-18 |
184.00 |
184.00 |
184.00 |
190.00 |
0.0M |
| 2025-08-15 |
186.00 |
186.00 |
186.00 |
186.00 |
0.0M |
| 2025-08-14 |
185.00 |
185.00 |
185.00 |
189.00 |
0.0M |
| 2025-08-13 |
182.00 |
194.00 |
182.00 |
189.00 |
0.0M |
| 2025-08-12 |
188.00 |
188.00 |
188.00 |
188.00 |
0.0M |
| 2025-08-11 |
193.00 |
193.00 |
193.00 |
186.50 |
0.0M |
| 2025-08-08 |
180.00 |
180.00 |
179.00 |
182.00 |
0.0M |
| 2025-08-07 |
190.00 |
190.00 |
185.00 |
185.00 |
0.0M |
| 2025-08-06 |
192.00 |
199.00 |
192.00 |
194.00 |
0.0M |
| 2025-08-05 |
208.00 |
208.00 |
199.00 |
199.00 |
0.0M |
| 2025-08-04 |
198.00 |
198.00 |
198.00 |
206.50 |
0.0M |
| 2025-08-01 |
200.00 |
200.00 |
200.00 |
206.00 |
0.0M |
| 2025-07-31 |
200.00 |
214.00 |
200.00 |
207.00 |
3.9M |
| 2025-07-30 |
209.00 |
209.00 |
209.00 |
209.00 |
0.0M |
| 2025-07-29 |
209.00 |
209.00 |
209.00 |
209.00 |
0.0M |
| 2025-07-28 |
209.00 |
209.00 |
209.00 |
209.00 |
0.0M |
| 2025-07-25 |
208.00 |
212.00 |
208.00 |
215.00 |
0.1M |
| 2025-07-24 |
212.00 |
212.00 |
212.00 |
216.00 |
0.0M |
| 2025-07-23 |
202.00 |
224.00 |
202.00 |
222.00 |
0.0M |
| 2025-07-22 |
212.00 |
212.00 |
212.00 |
211.00 |
0.0M |
| 2025-07-21 |
202.00 |
224.00 |
202.00 |
222.00 |
0.0M |
| 2025-07-18 |
210.00 |
212.00 |
208.00 |
217.00 |
0.1M |
| 2025-07-17 |
208.00 |
210.00 |
202.00 |
207.00 |
0.0M |
| 2025-07-16 |
202.00 |
224.00 |
202.00 |
209.00 |
0.0M |
| 2025-07-15 |
200.00 |
218.00 |
200.00 |
210.00 |
0.0M |
| 2025-07-14 |
199.00 |
199.00 |
199.00 |
209.00 |
0.0M |
| 2025-07-11 |
220.00 |
220.00 |
206.00 |
209.50 |
0.0M |
| 2025-07-10 |
193.00 |
218.00 |
193.00 |
208.50 |
0.1M |
| 2025-07-09 |
191.00 |
194.00 |
191.00 |
195.50 |
0.0M |
| 2025-07-08 |
185.00 |
185.00 |
185.00 |
193.00 |
0.0M |
| 2025-07-07 |
185.00 |
185.00 |
185.00 |
185.00 |
0.0M |
| 2025-07-04 |
187.00 |
187.00 |
187.00 |
198.00 |
0.0M |
| 2025-07-03 |
192.00 |
206.00 |
186.00 |
202.00 |
0.1M |
| 2025-07-02 |
192.00 |
198.00 |
185.00 |
194.00 |
0.1M |
| 2025-07-01 |
196.00 |
196.00 |
196.00 |
196.00 |
0.0M |
| 2025-06-30 |
206.00 |
206.00 |
185.00 |
185.00 |
0.0M |
| 2025-06-27 |
186.00 |
206.00 |
186.00 |
204.00 |
0.1M |
| 2025-06-26 |
200.00 |
200.00 |
191.00 |
195.00 |
0.1M |
| 2025-06-25 |
190.00 |
200.00 |
167.00 |
190.00 |
0.1M |
| 2025-06-24 |
145.00 |
192.00 |
145.00 |
190.00 |
0.2M |
| 2025-06-23 |
137.50 |
137.50 |
137.50 |
137.50 |
0.0M |
| 2025-06-20 |
135.00 |
135.00 |
135.00 |
135.00 |
0.0M |
| 2025-06-19 |
134.00 |
136.00 |
134.00 |
136.00 |
0.0M |
| 2025-06-18 |
128.50 |
128.50 |
128.50 |
128.50 |
0.0M |
| 2025-06-17 |
126.50 |
126.50 |
126.50 |
126.50 |
0.0M |
| 2025-06-16 |
130.00 |
130.00 |
130.00 |
130.00 |
0.0M |
| 2025-06-13 |
124.50 |
124.50 |
124.50 |
124.50 |
0.0M |
| 2025-06-12 |
126.50 |
126.50 |
126.50 |
126.50 |
0.0M |
| 2025-06-11 |
124.50 |
124.50 |
124.50 |
124.50 |
0.0M |
| 2025-06-10 |
123.00 |
123.00 |
123.00 |
125.50 |
0.0M |
| 2025-06-09 |
114.00 |
119.00 |
114.00 |
125.00 |
0.1M |
| 2025-06-06 |
111.00 |
111.00 |
111.00 |
111.00 |
0.2M |
| 2025-06-05 |
105.50 |
105.50 |
105.50 |
105.50 |
0.0M |
| 2025-06-04 |
108.50 |
108.50 |
108.50 |
108.50 |
0.0M |
| 2025-06-03 |
108.50 |
108.50 |
108.50 |
108.50 |
0.0M |
| 2025-06-02 |
100.00 |
101.00 |
100.00 |
101.00 |
0.2M |
| 2025-05-30 |
113.00 |
113.00 |
113.00 |
106.50 |
0.0M |
| 2025-05-29 |
108.00 |
108.00 |
108.00 |
108.00 |
0.0M |
| 2025-05-28 |
108.50 |
108.50 |
108.50 |
108.50 |
0.0M |
| 2025-05-27 |
110.00 |
110.00 |
110.00 |
110.00 |
0.0M |
| 2025-05-23 |
111.50 |
111.50 |
111.50 |
111.50 |
0.0M |
| 2025-05-22 |
109.50 |
109.50 |
109.50 |
109.50 |
0.0M |
| 2025-05-21 |
109.50 |
109.50 |
109.50 |
109.50 |
0.0M |
| 2025-05-20 |
109.50 |
109.50 |
109.50 |
109.50 |
0.0M |
| 2025-05-19 |
110.00 |
110.00 |
110.00 |
110.00 |
0.0M |
| 2025-05-16 |
110.00 |
110.00 |
110.00 |
110.00 |
0.0M |
| 2025-05-15 |
107.00 |
107.00 |
107.00 |
107.00 |
0.0M |
| 2025-05-14 |
107.00 |
107.00 |
107.00 |
107.00 |
0.0M |
| 2025-05-13 |
107.00 |
107.00 |
107.00 |
107.00 |
0.0M |
| 2025-05-12 |
106.50 |
106.50 |
106.50 |
106.50 |
0.0M |
| 2025-05-09 |
106.50 |
106.50 |
106.50 |
106.50 |
0.0M |
| 2025-05-08 |
106.50 |
106.50 |
106.50 |
106.50 |
0.0M |
| 2025-05-07 |
106.50 |
106.50 |
106.50 |
106.50 |
0.0M |
| 2025-05-06 |
106.50 |
106.50 |
106.50 |
106.50 |
0.0M |
| 2025-05-02 |
106.50 |
106.50 |
106.50 |
106.50 |
0.0M |
| 2025-05-01 |
106.50 |
106.50 |
106.50 |
106.50 |
0.0M |
| 2025-04-30 |
106.50 |
106.50 |
106.50 |
106.50 |
0.0M |
| 2025-04-29 |
105.00 |
105.00 |
105.00 |
106.50 |
0.0M |
| 2025-04-28 |
107.00 |
107.00 |
107.00 |
107.00 |
0.0M |
| 2025-04-25 |
107.50 |
107.50 |
107.50 |
107.50 |
0.0M |
| 2025-04-24 |
109.50 |
109.50 |
109.50 |
109.50 |
0.0M |
| 2025-04-23 |
100.00 |
100.00 |
100.00 |
107.00 |
0.0M |
| 2025-04-22 |
101.00 |
101.00 |
101.00 |
107.50 |
0.0M |
| 2025-04-17 |
107.50 |
107.50 |
107.50 |
107.50 |
0.0M |
| 2025-04-16 |
107.50 |
107.50 |
107.50 |
107.50 |
0.0M |
| 2025-04-15 |
109.50 |
109.50 |
109.50 |
109.50 |
0.0M |
| 2025-04-14 |
109.50 |
109.50 |
109.50 |
109.50 |
0.0M |
| 2025-04-11 |
106.00 |
106.00 |
100.00 |
107.00 |
0.0M |
| 2025-04-10 |
110.50 |
110.50 |
110.50 |
110.50 |
0.0M |
| 2025-04-09 |
108.00 |
108.00 |
108.00 |
108.00 |
0.0M |
| 2025-04-08 |
105.00 |
105.00 |
105.00 |
110.00 |
0.0M |
| 2025-04-07 |
110.00 |
110.00 |
105.00 |
105.00 |
0.2M |
| 2025-04-04 |
121.00 |
124.00 |
110.00 |
110.00 |
0.0M |
| 2025-04-03 |
121.00 |
121.00 |
121.00 |
125.00 |
0.0M |
| 2025-04-02 |
125.00 |
125.00 |
125.00 |
125.00 |
0.0M |
| 2025-04-01 |
123.00 |
123.00 |
123.00 |
123.00 |
0.0M |
| 2025-03-31 |
125.00 |
129.00 |
120.00 |
120.00 |
0.0M |
| 2025-03-28 |
115.00 |
117.00 |
115.00 |
116.00 |
0.0M |
| 2025-03-27 |
120.00 |
120.00 |
118.00 |
118.00 |
0.0M |
| 2025-03-26 |
120.00 |
120.00 |
120.00 |
120.00 |
0.0M |
| 2025-03-25 |
120.00 |
120.00 |
120.00 |
124.50 |
0.0M |
| 2025-03-24 |
124.50 |
124.50 |
124.50 |
124.50 |
0.0M |
| 2025-03-21 |
120.00 |
120.00 |
120.00 |
120.00 |
0.0M |
| 2025-03-20 |
120.00 |
120.00 |
120.00 |
124.50 |
0.0M |
| 2025-03-19 |
120.00 |
120.00 |
120.00 |
120.00 |
0.0M |
| 2025-03-18 |
120.00 |
120.00 |
120.00 |
120.00 |
0.0M |
| 2025-03-17 |
124.50 |
124.50 |
124.50 |
124.50 |
0.0M |
| 2025-03-14 |
120.00 |
120.00 |
120.00 |
120.00 |
0.0M |
| 2025-03-13 |
125.00 |
125.00 |
125.00 |
125.00 |
0.0M |
| 2025-03-12 |
125.00 |
125.00 |
125.00 |
127.00 |
0.0M |
| 2025-03-11 |
129.00 |
130.00 |
125.00 |
130.00 |
0.0M |
| 2025-03-10 |
127.00 |
127.00 |
127.00 |
127.00 |
0.0M |
| 2025-03-07 |
130.00 |
130.00 |
125.00 |
125.00 |
0.0M |
| 2025-03-06 |
131.00 |
139.00 |
130.00 |
132.00 |
0.3M |
| 2025-03-05 |
136.00 |
136.00 |
135.00 |
135.00 |
0.0M |
| 2025-03-04 |
137.50 |
137.50 |
137.50 |
137.50 |
0.0M |
| 2025-03-03 |
131.00 |
140.00 |
131.00 |
138.00 |
0.0M |
| 2025-02-28 |
130.00 |
137.00 |
130.00 |
137.00 |
0.0M |
| 2025-02-27 |
126.00 |
136.00 |
126.00 |
131.00 |
0.0M |
| 2025-02-26 |
136.00 |
137.00 |
136.00 |
137.00 |
0.0M |
| 2025-02-25 |
131.00 |
131.00 |
131.00 |
131.00 |
0.0M |
| 2025-02-24 |
131.00 |
131.00 |
131.00 |
131.00 |
0.0M |
| 2025-02-21 |
136.00 |
136.00 |
136.00 |
131.00 |
0.0M |
| 2025-02-20 |
131.00 |
136.00 |
131.00 |
133.00 |
0.0M |
| 2025-02-19 |
130.00 |
135.00 |
130.00 |
130.50 |
0.0M |
| 2025-02-18 |
130.00 |
135.00 |
130.00 |
134.00 |
0.0M |
| 2025-02-17 |
132.00 |
132.00 |
132.00 |
132.00 |
0.0M |
| 2025-02-14 |
126.00 |
126.00 |
126.00 |
130.50 |
0.0M |
| 2025-02-13 |
135.00 |
135.00 |
135.00 |
130.50 |
0.0M |
| 2025-02-12 |
132.50 |
132.50 |
132.50 |
132.50 |
0.0M |
| 2025-02-11 |
126.00 |
130.00 |
126.00 |
130.00 |
0.0M |
| 2025-02-10 |
124.00 |
125.00 |
124.00 |
125.00 |
0.0M |
| 2025-02-07 |
123.00 |
130.00 |
120.00 |
128.00 |
0.0M |
| 2025-02-06 |
119.00 |
120.00 |
116.00 |
117.00 |
0.1M |
| 2025-02-05 |
115.00 |
115.00 |
115.00 |
115.00 |
0.0M |
| 2025-02-04 |
114.00 |
119.00 |
114.00 |
117.00 |
0.0M |
| 2025-02-03 |
120.00 |
120.00 |
114.00 |
114.00 |
0.1M |
| 2025-01-31 |
115.00 |
119.00 |
114.00 |
119.00 |
0.4M |
| 2025-01-30 |
114.50 |
114.50 |
114.50 |
114.50 |
0.0M |
| 2025-01-29 |
111.00 |
119.00 |
111.00 |
114.50 |
0.0M |
| 2025-01-28 |
99.00 |
119.00 |
99.00 |
114.00 |
0.5M |
| 2025-01-27 |
91.75 |
91.75 |
91.75 |
91.75 |
0.0M |
| 2025-01-24 |
86.50 |
95.00 |
86.50 |
92.00 |
0.0M |
| 2025-01-23 |
86.00 |
86.00 |
86.00 |
90.25 |
0.0M |
| 2025-01-22 |
86.00 |
94.50 |
86.00 |
92.00 |
0.0M |
| 2025-01-21 |
89.00 |
89.00 |
89.00 |
93.25 |
0.0M |
| 2025-01-20 |
89.50 |
89.50 |
89.00 |
89.00 |
0.0M |
| 2025-01-17 |
90.00 |
90.00 |
90.00 |
93.25 |
0.0M |
| 2025-01-16 |
96.00 |
98.50 |
95.00 |
94.25 |
0.0M |
| 2025-01-15 |
96.00 |
96.00 |
95.50 |
95.50 |
0.0M |
| 2025-01-14 |
97.25 |
97.25 |
97.25 |
97.25 |
0.0M |
| 2025-01-13 |
97.25 |
97.25 |
97.25 |
97.25 |
0.0M |
| 2025-01-10 |
97.25 |
97.25 |
97.25 |
97.25 |
0.0M |
| 2025-01-09 |
102.00 |
102.00 |
102.00 |
102.00 |
0.0M |
| 2025-01-08 |
99.50 |
105.00 |
96.00 |
101.00 |
0.0M |
| 2025-01-07 |
104.75 |
104.75 |
104.75 |
104.75 |
0.0M |
| 2025-01-06 |
104.75 |
104.75 |
104.75 |
104.75 |
0.0M |
| 2025-01-03 |
104.75 |
104.75 |
104.75 |
104.75 |
0.0M |
| 2025-01-02 |
104.50 |
104.50 |
104.50 |
104.50 |
0.0M |