| 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 |
| 2025-10-03 |
244.54 |
244.54 |
233.91 |
238.13 |
0.1M |
| 2025-10-01 |
242.55 |
250.00 |
236.60 |
239.75 |
0.1M |
| 2025-09-30 |
245.45 |
253.45 |
240.10 |
242.55 |
0.2M |
| 2025-09-29 |
255.10 |
261.25 |
240.00 |
244.70 |
0.2M |
| 2025-09-26 |
268.30 |
268.80 |
253.80 |
256.60 |
0.1M |
| 2025-09-25 |
270.80 |
272.55 |
266.35 |
268.65 |
0.0M |
| 2025-09-24 |
276.65 |
277.40 |
269.00 |
270.95 |
0.0M |
| 2025-09-23 |
285.60 |
285.65 |
275.20 |
276.65 |
0.1M |
| 2025-09-22 |
287.30 |
291.00 |
283.00 |
285.65 |
0.1M |
| 2025-09-19 |
287.00 |
290.00 |
286.35 |
287.40 |
0.1M |
| 2025-09-18 |
289.35 |
291.75 |
287.00 |
288.05 |
0.0M |
| 2025-09-17 |
290.00 |
293.85 |
287.90 |
289.45 |
0.0M |
| 2025-09-16 |
288.30 |
293.40 |
288.30 |
290.20 |
0.0M |
| 2025-09-15 |
291.50 |
294.60 |
288.05 |
290.10 |
0.1M |
| 2025-09-12 |
291.50 |
293.00 |
287.00 |
290.00 |
0.0M |
| 2025-09-11 |
286.75 |
291.80 |
286.55 |
288.50 |
0.0M |
| 2025-09-10 |
281.10 |
292.65 |
281.10 |
286.75 |
0.1M |
| 2025-09-09 |
277.10 |
282.75 |
277.10 |
281.35 |
0.1M |
| 2025-09-08 |
285.65 |
285.65 |
274.95 |
277.10 |
0.1M |
| 2025-09-05 |
275.60 |
282.35 |
272.85 |
280.30 |
0.1M |
| 2025-09-04 |
280.30 |
283.20 |
271.25 |
273.60 |
0.1M |
| 2025-09-03 |
273.30 |
279.90 |
272.80 |
276.20 |
0.1M |
| 2025-09-02 |
282.00 |
282.00 |
264.60 |
272.10 |
0.3M |
| 2025-09-01 |
272.00 |
283.60 |
270.60 |
278.95 |
0.1M |
| 2025-08-29 |
282.00 |
282.00 |
265.30 |
268.85 |
0.1M |
| 2025-08-28 |
289.40 |
289.40 |
276.00 |
279.00 |
0.0M |
| 2025-08-26 |
292.40 |
292.40 |
282.00 |
285.10 |
0.0M |
| 2025-08-25 |
294.40 |
297.45 |
290.05 |
291.60 |
0.1M |
| 2025-08-22 |
288.15 |
297.10 |
287.65 |
292.05 |
0.1M |
| 2025-08-21 |
300.00 |
302.00 |
288.00 |
289.60 |
0.1M |
| 2025-08-20 |
293.35 |
303.25 |
291.40 |
299.75 |
0.2M |
| 2025-08-19 |
282.70 |
297.20 |
277.95 |
293.35 |
0.1M |
| 2025-08-18 |
274.45 |
288.75 |
273.25 |
281.70 |
0.2M |
| 2025-08-14 |
285.00 |
285.60 |
271.10 |
273.10 |
0.1M |
| 2025-08-13 |
298.20 |
299.05 |
282.00 |
283.35 |
0.2M |
| 2025-08-12 |
293.60 |
301.50 |
287.90 |
298.20 |
0.1M |
| 2025-08-11 |
291.00 |
293.75 |
287.30 |
290.75 |
0.1M |
| 2025-08-08 |
300.00 |
300.00 |
288.55 |
290.90 |
0.1M |
| 2025-08-07 |
289.00 |
301.00 |
288.50 |
297.40 |
0.1M |
| 2025-08-06 |
300.50 |
301.95 |
288.25 |
289.85 |
0.3M |
| 2025-08-05 |
308.00 |
313.00 |
297.00 |
299.05 |
0.1M |
| 2025-08-04 |
302.20 |
308.00 |
299.30 |
307.00 |
0.1M |
| 2025-08-01 |
308.00 |
317.95 |
295.30 |
297.75 |
0.2M |
| 2025-07-31 |
305.00 |
312.95 |
302.05 |
308.30 |
0.1M |
| 2025-07-30 |
320.55 |
326.25 |
312.05 |
313.25 |
0.4M |
| 2025-07-29 |
315.00 |
323.10 |
307.05 |
318.00 |
0.2M |
| 2025-07-28 |
324.00 |
333.95 |
311.20 |
314.55 |
0.2M |
| 2025-07-25 |
336.90 |
342.95 |
320.10 |
324.80 |
0.3M |
| 2025-07-24 |
355.00 |
357.85 |
335.15 |
338.10 |
0.3M |
| 2025-07-23 |
344.90 |
358.40 |
344.35 |
353.30 |
0.5M |
| 2025-07-22 |
352.80 |
352.90 |
340.65 |
344.30 |
0.4M |
| 2025-07-21 |
322.95 |
353.75 |
314.35 |
350.05 |
1.8M |
| 2025-07-18 |
331.95 |
337.00 |
318.00 |
320.40 |
0.5M |
| 2025-07-17 |
313.20 |
333.95 |
311.75 |
329.35 |
1.0M |
| 2025-07-16 |
308.50 |
313.95 |
306.20 |
312.50 |
0.1M |
| 2025-07-15 |
301.15 |
313.00 |
301.15 |
309.55 |
0.2M |
| 2025-07-14 |
296.45 |
305.85 |
291.55 |
300.50 |
0.3M |
| 2025-07-11 |
294.50 |
324.50 |
292.50 |
297.35 |
1.8M |
| 2025-07-10 |
297.90 |
306.45 |
289.20 |
293.10 |
0.1M |
| 2025-07-09 |
299.00 |
303.50 |
295.00 |
297.20 |
0.1M |
| 2025-07-08 |
296.05 |
303.90 |
293.00 |
296.85 |
0.1M |
| 2025-07-07 |
301.00 |
306.55 |
296.00 |
298.00 |
0.1M |
| 2025-07-04 |
305.00 |
307.75 |
299.00 |
301.20 |
0.1M |
| 2025-07-03 |
307.10 |
311.15 |
304.10 |
305.70 |
0.1M |
| 2025-07-02 |
317.90 |
323.45 |
304.60 |
306.80 |
0.3M |
| 2025-07-01 |
310.35 |
323.90 |
310.35 |
315.90 |
0.3M |
| 2025-06-30 |
306.25 |
317.90 |
306.00 |
309.65 |
0.2M |
| 2025-06-27 |
313.95 |
318.25 |
304.10 |
306.85 |
0.1M |
| 2025-06-26 |
304.20 |
319.40 |
303.20 |
312.35 |
0.3M |
| 2025-06-25 |
296.00 |
313.80 |
296.00 |
303.55 |
0.5M |
| 2025-06-24 |
299.00 |
306.00 |
292.10 |
294.70 |
0.1M |
| 2025-06-23 |
288.00 |
297.95 |
285.25 |
296.65 |
0.1M |
| 2025-06-20 |
279.95 |
292.85 |
273.05 |
289.70 |
0.2M |
| 2025-06-19 |
280.00 |
284.65 |
272.30 |
276.50 |
0.1M |
| 2025-06-18 |
282.95 |
283.95 |
277.35 |
280.10 |
0.1M |
| 2025-06-17 |
295.10 |
298.85 |
280.50 |
282.70 |
0.1M |
| 2025-06-16 |
296.00 |
299.45 |
284.80 |
295.10 |
0.2M |
| 2025-06-13 |
298.05 |
302.95 |
290.80 |
297.85 |
0.2M |
| 2025-06-12 |
312.40 |
312.55 |
303.10 |
304.70 |
0.1M |
| 2025-06-11 |
320.90 |
324.45 |
309.60 |
312.55 |
0.2M |
| 2025-06-10 |
302.40 |
329.80 |
296.00 |
320.05 |
0.5M |
| 2025-06-09 |
294.20 |
309.00 |
293.75 |
299.70 |
0.4M |
| 2025-06-06 |
285.35 |
289.75 |
284.10 |
287.90 |
0.1M |
| 2025-06-05 |
291.45 |
294.45 |
280.50 |
284.25 |
0.1M |
| 2025-06-04 |
279.80 |
295.95 |
279.80 |
289.80 |
0.3M |
| 2025-06-03 |
282.30 |
286.50 |
277.40 |
279.25 |
0.1M |
| 2025-06-02 |
284.85 |
290.20 |
281.05 |
282.20 |
0.1M |
| 2025-05-30 |
296.69 |
300.00 |
283.30 |
285.46 |
0.2M |
| 2025-05-29 |
278.00 |
299.00 |
277.90 |
296.57 |
0.6M |
| 2025-05-28 |
274.61 |
280.80 |
274.17 |
277.25 |
0.1M |
| 2025-05-27 |
286.00 |
287.01 |
272.25 |
275.80 |
0.3M |
| 2025-05-26 |
272.70 |
294.00 |
272.70 |
284.51 |
0.6M |
| 2025-05-23 |
275.10 |
276.34 |
265.10 |
272.66 |
0.3M |
| 2025-05-22 |
273.00 |
286.90 |
269.08 |
274.34 |
1.7M |
| 2025-05-21 |
241.00 |
285.80 |
236.90 |
275.19 |
4.3M |
| 2025-05-20 |
223.96 |
255.00 |
223.96 |
240.36 |
3.1M |
| 2025-05-19 |
223.00 |
232.00 |
215.00 |
220.65 |
0.5M |
| 2025-05-16 |
216.80 |
224.50 |
212.31 |
222.54 |
0.3M |
| 2025-05-15 |
208.30 |
222.00 |
208.02 |
213.78 |
0.5M |
| 2025-05-14 |
207.00 |
211.90 |
204.76 |
207.14 |
0.3M |
| 2025-05-13 |
203.00 |
207.00 |
200.10 |
205.37 |
0.2M |
| 2025-05-12 |
196.00 |
203.90 |
196.00 |
201.49 |
0.1M |
| 2025-05-09 |
184.00 |
191.00 |
184.00 |
188.88 |
0.1M |
| 2025-05-08 |
190.07 |
195.90 |
188.00 |
189.92 |
0.1M |
| 2025-05-07 |
185.91 |
189.90 |
183.11 |
188.50 |
0.1M |
| 2025-05-06 |
193.20 |
194.96 |
186.01 |
187.53 |
0.1M |
| 2025-05-05 |
190.61 |
195.90 |
185.50 |
191.75 |
0.2M |
| 2025-05-02 |
193.70 |
197.59 |
188.20 |
189.10 |
0.1M |
| 2025-04-30 |
202.40 |
203.99 |
192.50 |
195.61 |
0.1M |
| 2025-04-29 |
199.73 |
204.67 |
198.93 |
202.26 |
0.1M |
| 2025-04-28 |
196.00 |
199.00 |
190.47 |
198.24 |
0.1M |
| 2025-04-25 |
203.70 |
208.95 |
191.12 |
197.20 |
0.2M |
| 2025-04-24 |
203.42 |
210.99 |
203.00 |
203.72 |
0.2M |
| 2025-04-23 |
204.91 |
209.71 |
200.50 |
203.42 |
0.1M |
| 2025-04-22 |
202.70 |
206.58 |
200.00 |
203.59 |
0.2M |
| 2025-04-21 |
196.70 |
205.38 |
195.02 |
202.70 |
0.3M |
| 2025-04-17 |
201.50 |
202.39 |
195.00 |
196.70 |
0.2M |
| 2025-04-16 |
198.90 |
203.29 |
196.17 |
201.29 |
0.2M |
| 2025-04-15 |
193.85 |
204.13 |
193.85 |
196.31 |
0.4M |
| 2025-04-11 |
194.40 |
194.40 |
188.02 |
192.33 |
0.1M |
| 2025-04-09 |
192.00 |
192.00 |
187.81 |
189.03 |
0.0M |
| 2025-04-08 |
192.70 |
196.12 |
189.25 |
192.38 |
0.1M |
| 2025-04-07 |
170.07 |
191.40 |
165.00 |
186.29 |
0.2M |
| 2025-04-04 |
201.90 |
202.00 |
188.00 |
191.40 |
0.3M |
| 2025-04-03 |
194.05 |
205.00 |
191.70 |
199.97 |
0.3M |
| 2025-04-02 |
192.57 |
198.90 |
187.16 |
195.06 |
0.3M |
| 2025-04-01 |
189.37 |
196.40 |
187.01 |
191.29 |
0.2M |
| 2025-03-28 |
195.00 |
198.26 |
188.01 |
191.04 |
0.2M |
| 2025-03-27 |
193.52 |
195.60 |
187.98 |
191.92 |
0.3M |
| 2025-03-26 |
201.95 |
204.59 |
192.47 |
193.52 |
0.3M |
| 2025-03-25 |
209.20 |
209.86 |
199.30 |
201.95 |
0.4M |
| 2025-03-24 |
209.40 |
214.41 |
204.50 |
206.20 |
0.2M |
| 2025-03-21 |
200.35 |
211.10 |
199.01 |
204.92 |
0.3M |
| 2025-03-20 |
199.35 |
206.17 |
195.60 |
199.35 |
0.4M |
| 2025-03-19 |
194.10 |
199.69 |
191.91 |
196.39 |
0.2M |
| 2025-03-18 |
186.50 |
195.00 |
186.50 |
191.22 |
0.2M |
| 2025-03-17 |
187.79 |
188.00 |
182.86 |
184.86 |
0.1M |
| 2025-03-13 |
189.05 |
191.89 |
184.10 |
184.85 |
0.1M |
| 2025-03-12 |
191.46 |
192.36 |
185.80 |
186.27 |
0.1M |
| 2025-03-11 |
191.36 |
195.97 |
187.20 |
188.75 |
0.1M |
| 2025-03-10 |
199.00 |
202.40 |
191.09 |
195.97 |
0.2M |
| 2025-03-07 |
192.98 |
205.80 |
191.79 |
196.61 |
0.3M |
| 2025-03-06 |
193.50 |
199.00 |
187.95 |
192.41 |
0.5M |
| 2025-03-05 |
181.15 |
196.79 |
180.81 |
189.63 |
0.5M |
| 2025-03-04 |
170.00 |
183.96 |
168.99 |
181.15 |
0.2M |
| 2025-03-03 |
181.65 |
181.65 |
167.11 |
176.16 |
0.4M |
| 2025-02-28 |
175.00 |
182.80 |
171.34 |
178.95 |
0.2M |
| 2025-02-27 |
184.27 |
185.99 |
173.64 |
177.70 |
0.3M |
| 2025-02-25 |
185.20 |
188.00 |
181.12 |
184.27 |
0.2M |
| 2025-02-24 |
182.50 |
186.75 |
177.21 |
183.88 |
0.3M |
| 2025-02-21 |
193.45 |
197.39 |
184.35 |
186.52 |
0.3M |
| 2025-02-20 |
192.40 |
196.16 |
185.50 |
192.48 |
0.3M |
| 2025-02-19 |
189.39 |
195.76 |
186.01 |
191.14 |
0.3M |
| 2025-02-18 |
202.02 |
209.40 |
175.35 |
188.99 |
0.8M |
| 2025-02-17 |
213.50 |
213.50 |
199.04 |
202.93 |
0.3M |
| 2025-02-14 |
232.60 |
232.60 |
207.00 |
209.65 |
0.3M |
| 2025-02-13 |
227.89 |
238.50 |
224.00 |
229.17 |
0.3M |
| 2025-02-12 |
240.00 |
244.39 |
222.80 |
232.55 |
0.4M |
| 2025-02-11 |
263.10 |
264.79 |
238.53 |
242.30 |
0.2M |
| 2025-02-10 |
272.20 |
286.01 |
256.40 |
259.23 |
0.3M |
| 2025-02-07 |
275.00 |
278.29 |
265.51 |
269.41 |
0.2M |
| 2025-02-06 |
296.00 |
303.93 |
275.15 |
279.28 |
0.7M |
| 2025-02-05 |
243.10 |
289.42 |
243.10 |
289.42 |
0.9M |
| 2025-02-04 |
248.90 |
251.78 |
239.89 |
241.19 |
0.1M |
| 2025-02-03 |
242.60 |
249.03 |
236.05 |
247.79 |
0.1M |
| 2025-02-01 |
244.00 |
252.01 |
238.16 |
243.25 |
0.1M |
| 2025-01-31 |
239.00 |
247.20 |
234.75 |
243.45 |
0.1M |
| 2025-01-30 |
248.00 |
250.25 |
237.55 |
238.80 |
0.1M |
| 2025-01-29 |
229.15 |
247.85 |
227.00 |
243.25 |
0.2M |
| 2025-01-28 |
225.80 |
233.00 |
215.00 |
225.75 |
0.2M |
| 2025-01-27 |
230.00 |
230.00 |
216.50 |
222.80 |
0.1M |
| 2025-01-24 |
240.90 |
245.05 |
226.00 |
228.20 |
0.2M |
| 2025-01-23 |
250.00 |
250.85 |
236.00 |
237.90 |
0.2M |
| 2025-01-22 |
260.70 |
261.00 |
242.80 |
250.00 |
0.2M |
| 2025-01-21 |
264.95 |
283.00 |
254.90 |
256.85 |
0.6M |
| 2025-01-20 |
256.45 |
288.25 |
253.55 |
263.70 |
0.7M |
| 2025-01-17 |
253.50 |
257.85 |
250.15 |
252.65 |
0.1M |
| 2025-01-16 |
255.00 |
258.90 |
248.15 |
252.70 |
0.1M |
| 2025-01-15 |
255.50 |
265.55 |
248.35 |
249.70 |
0.1M |
| 2025-01-14 |
240.10 |
259.80 |
236.75 |
255.50 |
0.2M |
| 2025-01-13 |
248.35 |
250.50 |
234.25 |
236.55 |
0.2M |
| 2025-01-10 |
262.30 |
262.30 |
249.10 |
251.15 |
0.1M |
| 2025-01-09 |
270.50 |
270.90 |
260.55 |
263.00 |
0.1M |
| 2025-01-08 |
265.70 |
271.95 |
258.80 |
269.80 |
0.2M |
| 2025-01-07 |
266.00 |
269.90 |
261.80 |
264.65 |
0.1M |
| 2025-01-06 |
287.00 |
287.90 |
263.35 |
266.25 |
0.2M |
| 2025-01-03 |
291.00 |
296.55 |
285.70 |
286.85 |
0.1M |
| 2025-01-02 |
292.00 |
296.90 |
287.15 |
288.30 |
0.1M |
| 2025-01-01 |
283.50 |
290.00 |
281.00 |
286.85 |
0.1M |