| 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 |
| 2025-10-02 |
151.50 |
151.50 |
144.50 |
145.00 |
0.5M |
| 2025-10-01 |
150.50 |
154.50 |
148.50 |
149.50 |
0.5M |
| 2025-09-30 |
149.00 |
153.00 |
148.00 |
150.00 |
0.5M |
| 2025-09-26 |
154.00 |
154.50 |
148.00 |
148.00 |
0.9M |
| 2025-09-25 |
160.00 |
161.00 |
154.00 |
155.00 |
1.0M |
| 2025-09-24 |
163.50 |
165.50 |
157.00 |
160.00 |
1.2M |
| 2025-09-23 |
163.00 |
170.00 |
161.50 |
163.50 |
1.6M |
| 2025-09-22 |
171.50 |
175.00 |
162.00 |
163.00 |
2.8M |
| 2025-09-19 |
161.50 |
176.00 |
159.00 |
171.50 |
4.3M |
| 2025-09-18 |
157.00 |
164.50 |
154.50 |
160.50 |
3.2M |
| 2025-09-17 |
150.00 |
153.50 |
145.50 |
150.00 |
2.4M |
| 2025-09-16 |
139.00 |
150.00 |
138.00 |
150.00 |
2.6M |
| 2025-09-15 |
138.00 |
143.50 |
136.50 |
136.50 |
0.7M |
| 2025-09-12 |
136.50 |
141.50 |
133.50 |
138.00 |
0.8M |
| 2025-09-11 |
140.50 |
141.00 |
132.50 |
133.00 |
0.5M |
| 2025-09-10 |
139.00 |
140.00 |
134.00 |
139.00 |
0.7M |
| 2025-09-09 |
143.00 |
143.00 |
137.50 |
139.00 |
0.5M |
| 2025-09-08 |
145.00 |
146.50 |
141.00 |
143.00 |
0.7M |
| 2025-09-05 |
146.00 |
149.00 |
142.50 |
142.50 |
1.2M |
| 2025-09-04 |
139.50 |
151.00 |
139.00 |
143.00 |
2.5M |
| 2025-09-03 |
129.50 |
142.00 |
129.50 |
139.50 |
1.5M |
| 2025-09-02 |
132.00 |
132.50 |
127.50 |
129.50 |
0.2M |
| 2025-09-01 |
134.50 |
136.00 |
127.00 |
129.50 |
0.4M |
| 2025-08-29 |
137.00 |
138.50 |
134.50 |
134.50 |
0.3M |
| 2025-08-28 |
142.00 |
143.00 |
135.50 |
136.00 |
1.2M |
| 2025-08-27 |
131.00 |
140.00 |
129.50 |
140.00 |
1.4M |
| 2025-08-26 |
124.00 |
127.50 |
123.50 |
127.50 |
0.2M |
| 2025-08-25 |
124.00 |
125.50 |
123.50 |
124.00 |
0.2M |
| 2025-08-22 |
123.00 |
123.00 |
120.50 |
120.50 |
0.2M |
| 2025-08-21 |
123.00 |
123.50 |
121.50 |
122.50 |
0.2M |
| 2025-08-20 |
127.00 |
127.00 |
121.50 |
121.50 |
0.3M |
| 2025-08-19 |
131.50 |
131.50 |
126.00 |
126.00 |
0.2M |
| 2025-08-18 |
130.00 |
132.00 |
128.00 |
128.50 |
0.3M |
| 2025-08-15 |
132.00 |
134.00 |
130.00 |
132.00 |
0.6M |
| 2025-08-14 |
129.00 |
129.50 |
127.00 |
128.50 |
0.2M |
| 2025-08-13 |
124.00 |
132.00 |
124.00 |
128.00 |
0.7M |
| 2025-08-12 |
124.50 |
124.50 |
122.50 |
123.00 |
0.3M |
| 2025-08-11 |
120.00 |
124.00 |
119.00 |
123.00 |
0.3M |
| 2025-08-08 |
122.50 |
122.50 |
119.50 |
120.00 |
0.3M |
| 2025-08-07 |
121.50 |
126.00 |
118.50 |
122.50 |
0.5M |
| 2025-08-06 |
123.00 |
123.00 |
121.00 |
121.00 |
0.3M |
| 2025-08-05 |
123.00 |
124.50 |
122.00 |
122.50 |
0.3M |
| 2025-08-04 |
124.50 |
124.50 |
121.00 |
122.00 |
0.3M |
| 2025-08-01 |
123.00 |
126.00 |
119.00 |
124.50 |
0.4M |
| 2025-07-31 |
131.50 |
131.50 |
125.00 |
126.00 |
0.7M |
| 2025-07-30 |
135.50 |
135.50 |
127.00 |
131.50 |
1.7M |
| 2025-07-29 |
145.50 |
145.50 |
141.00 |
141.00 |
0.3M |
| 2025-07-28 |
145.50 |
145.50 |
141.00 |
144.00 |
0.3M |
| 2025-07-25 |
144.00 |
147.50 |
144.00 |
144.50 |
0.3M |
| 2025-07-24 |
145.50 |
146.00 |
142.50 |
144.50 |
0.2M |
| 2025-07-23 |
143.50 |
146.00 |
142.50 |
143.50 |
0.2M |
| 2025-07-22 |
148.00 |
151.50 |
142.00 |
142.00 |
0.8M |
| 2025-07-21 |
150.00 |
151.50 |
147.00 |
147.00 |
0.6M |
| 2025-07-18 |
154.00 |
155.50 |
150.50 |
153.00 |
0.7M |
| 2025-07-17 |
145.50 |
154.50 |
145.50 |
152.00 |
0.7M |
| 2025-07-16 |
143.50 |
148.00 |
143.00 |
145.50 |
0.3M |
| 2025-07-15 |
142.00 |
144.50 |
141.00 |
141.50 |
0.1M |
| 2025-07-14 |
142.00 |
142.00 |
139.00 |
139.00 |
0.2M |
| 2025-07-11 |
139.00 |
144.00 |
139.00 |
143.00 |
0.2M |
| 2025-07-10 |
138.00 |
141.50 |
138.00 |
139.00 |
0.1M |
| 2025-07-09 |
138.00 |
139.50 |
136.50 |
139.00 |
0.2M |
| 2025-07-08 |
141.00 |
141.00 |
137.50 |
138.00 |
0.3M |
| 2025-07-07 |
140.00 |
142.50 |
138.50 |
141.50 |
0.2M |
| 2025-07-04 |
148.50 |
148.50 |
142.00 |
142.50 |
0.3M |
| 2025-07-03 |
146.50 |
150.00 |
146.00 |
147.00 |
0.6M |
| 2025-07-02 |
148.00 |
149.00 |
145.00 |
146.00 |
0.2M |
| 2025-07-01 |
150.00 |
150.50 |
147.00 |
148.00 |
0.2M |
| 2025-06-30 |
150.50 |
151.50 |
148.50 |
150.00 |
0.3M |
| 2025-06-27 |
154.00 |
154.00 |
150.50 |
150.50 |
0.2M |
| 2025-06-26 |
154.50 |
155.00 |
151.50 |
152.00 |
0.4M |
| 2025-06-25 |
148.00 |
157.00 |
147.50 |
154.00 |
1.3M |
| 2025-06-24 |
143.00 |
148.50 |
143.00 |
147.50 |
0.3M |
| 2025-06-23 |
141.00 |
141.00 |
137.00 |
141.00 |
0.3M |
| 2025-06-20 |
146.50 |
146.50 |
142.50 |
143.00 |
0.2M |
| 2025-06-19 |
150.50 |
150.50 |
145.00 |
145.50 |
0.2M |
| 2025-06-18 |
145.50 |
150.50 |
143.50 |
149.50 |
0.3M |
| 2025-06-17 |
144.00 |
147.00 |
144.00 |
145.50 |
0.3M |
| 2025-06-16 |
143.50 |
144.50 |
141.00 |
143.00 |
0.2M |
| 2025-06-13 |
151.00 |
151.00 |
144.00 |
145.00 |
0.5M |
| 2025-06-12 |
152.00 |
153.50 |
148.50 |
151.50 |
0.3M |
| 2025-06-11 |
146.00 |
152.50 |
145.00 |
151.50 |
0.5M |
| 2025-06-10 |
141.50 |
147.00 |
141.50 |
145.00 |
0.4M |
| 2025-06-09 |
143.50 |
143.50 |
138.00 |
139.50 |
0.4M |
| 2025-06-06 |
144.00 |
144.50 |
141.00 |
142.00 |
0.4M |
| 2025-06-05 |
144.50 |
146.50 |
142.00 |
146.00 |
0.4M |
| 2025-06-04 |
143.50 |
145.50 |
141.00 |
142.50 |
0.5M |
| 2025-06-03 |
147.50 |
147.50 |
142.00 |
142.00 |
0.3M |
| 2025-06-02 |
149.00 |
149.00 |
140.50 |
145.00 |
0.6M |
| 2025-05-29 |
160.00 |
160.00 |
144.50 |
150.00 |
2.0M |
| 2025-05-28 |
149.00 |
162.00 |
149.00 |
157.00 |
1.0M |
| 2025-05-27 |
150.00 |
154.50 |
147.00 |
148.00 |
0.3M |
| 2025-05-26 |
150.00 |
150.00 |
147.00 |
150.00 |
0.3M |
| 2025-05-23 |
152.00 |
154.00 |
149.50 |
150.00 |
0.3M |
| 2025-05-22 |
152.00 |
153.50 |
151.00 |
152.00 |
0.1M |
| 2025-05-21 |
152.00 |
154.50 |
152.00 |
153.00 |
0.1M |
| 2025-05-20 |
153.50 |
155.00 |
151.00 |
151.00 |
0.1M |
| 2025-05-19 |
156.00 |
156.00 |
152.00 |
152.00 |
0.3M |
| 2025-05-16 |
161.00 |
161.00 |
157.00 |
157.50 |
0.3M |
| 2025-05-15 |
164.00 |
164.00 |
159.00 |
161.00 |
0.3M |
| 2025-05-14 |
166.00 |
168.50 |
162.00 |
162.00 |
0.4M |
| 2025-05-13 |
169.00 |
171.50 |
160.00 |
164.00 |
1.0M |
| 2025-05-12 |
149.00 |
162.50 |
149.00 |
162.50 |
0.9M |
| 2025-05-09 |
149.50 |
149.50 |
144.50 |
148.00 |
0.2M |
| 2025-05-08 |
143.50 |
148.00 |
143.50 |
147.50 |
0.3M |
| 2025-05-07 |
145.50 |
146.00 |
141.50 |
143.00 |
0.2M |
| 2025-05-06 |
149.00 |
149.00 |
142.00 |
143.50 |
0.4M |
| 2025-05-05 |
162.00 |
162.00 |
146.00 |
148.00 |
0.6M |
| 2025-05-02 |
165.00 |
165.50 |
156.50 |
161.00 |
0.7M |
| 2025-04-30 |
169.00 |
169.00 |
160.00 |
162.50 |
0.7M |
| 2025-04-29 |
155.00 |
171.00 |
154.50 |
170.00 |
0.9M |
| 2025-04-28 |
154.00 |
158.00 |
154.00 |
156.00 |
0.2M |
| 2025-04-25 |
152.50 |
155.50 |
148.50 |
154.50 |
0.6M |
| 2025-04-24 |
145.50 |
150.00 |
144.00 |
150.00 |
0.3M |
| 2025-04-23 |
140.50 |
147.00 |
140.50 |
145.00 |
0.5M |
| 2025-04-22 |
139.50 |
143.50 |
136.00 |
136.00 |
0.3M |
| 2025-04-21 |
143.50 |
143.50 |
138.50 |
142.00 |
0.2M |
| 2025-04-18 |
144.50 |
146.50 |
143.50 |
143.50 |
0.1M |
| 2025-04-17 |
147.00 |
147.00 |
142.00 |
144.50 |
0.2M |
| 2025-04-16 |
148.50 |
149.50 |
145.00 |
148.00 |
0.3M |
| 2025-04-15 |
145.50 |
149.00 |
143.00 |
148.00 |
0.3M |
| 2025-04-14 |
142.50 |
149.50 |
141.00 |
141.00 |
0.5M |
| 2025-04-11 |
128.50 |
140.00 |
128.00 |
140.00 |
0.7M |
| 2025-04-10 |
130.00 |
133.50 |
128.50 |
133.50 |
0.7M |
| 2025-04-09 |
125.00 |
127.50 |
121.50 |
121.50 |
0.5M |
| 2025-04-08 |
134.50 |
134.50 |
134.50 |
134.50 |
0.3M |
| 2025-04-07 |
149.00 |
149.00 |
149.00 |
149.00 |
0.0M |
| 2025-04-02 |
166.00 |
166.00 |
160.50 |
165.50 |
0.2M |
| 2025-04-01 |
159.00 |
166.00 |
157.00 |
164.50 |
0.3M |
| 2025-03-31 |
156.00 |
162.00 |
152.50 |
155.50 |
1.1M |
| 2025-03-28 |
178.00 |
178.00 |
169.00 |
169.00 |
0.4M |
| 2025-03-27 |
178.00 |
179.50 |
174.00 |
178.00 |
0.1M |
| 2025-03-26 |
179.50 |
180.50 |
177.50 |
178.00 |
0.1M |
| 2025-03-25 |
180.00 |
182.00 |
178.00 |
178.00 |
0.1M |
| 2025-03-24 |
182.50 |
182.50 |
178.00 |
178.00 |
0.0M |
| 2025-03-21 |
186.00 |
186.00 |
182.00 |
182.00 |
0.0M |
| 2025-03-20 |
183.50 |
185.00 |
183.00 |
185.00 |
0.0M |
| 2025-03-19 |
181.50 |
184.00 |
181.00 |
181.00 |
0.1M |
| 2025-03-18 |
182.00 |
183.50 |
180.00 |
182.50 |
0.3M |
| 2025-03-17 |
183.00 |
184.50 |
181.00 |
181.50 |
0.3M |
| 2025-03-14 |
181.00 |
183.00 |
176.50 |
182.50 |
0.4M |
| 2025-03-13 |
191.00 |
193.00 |
180.00 |
180.00 |
0.6M |
| 2025-03-12 |
186.50 |
190.00 |
185.50 |
187.50 |
0.2M |
| 2025-03-11 |
189.50 |
189.50 |
182.00 |
184.50 |
0.5M |
| 2025-03-10 |
201.00 |
201.00 |
193.00 |
193.00 |
0.3M |
| 2025-03-07 |
196.50 |
201.50 |
196.50 |
197.00 |
0.1M |
| 2025-03-06 |
203.00 |
203.50 |
199.00 |
200.50 |
0.1M |
| 2025-03-05 |
201.00 |
203.00 |
198.50 |
202.00 |
0.1M |
| 2025-03-04 |
197.50 |
201.00 |
194.00 |
198.50 |
0.2M |
| 2025-03-03 |
204.50 |
204.50 |
199.00 |
199.00 |
0.3M |
| 2025-02-27 |
206.50 |
207.50 |
200.50 |
206.00 |
0.0M |
| 2025-02-26 |
211.00 |
211.50 |
205.00 |
205.00 |
0.0M |
| 2025-02-25 |
213.00 |
215.00 |
212.00 |
212.00 |
0.0M |
| 2025-02-24 |
216.50 |
218.50 |
214.50 |
216.00 |
0.0M |
| 2025-02-21 |
215.00 |
222.50 |
213.50 |
217.50 |
0.0M |
| 2025-02-20 |
210.00 |
220.00 |
206.00 |
215.00 |
0.0M |
| 2025-02-19 |
204.50 |
206.50 |
203.00 |
205.00 |
0.0M |
| 2025-02-18 |
202.50 |
205.00 |
200.00 |
202.00 |
0.0M |
| 2025-02-17 |
201.00 |
201.00 |
197.00 |
198.00 |
0.0M |
| 2025-02-14 |
201.50 |
202.50 |
199.50 |
199.50 |
0.0M |
| 2025-02-13 |
200.00 |
203.50 |
200.00 |
200.50 |
0.0M |
| 2025-02-12 |
200.50 |
202.50 |
198.00 |
198.00 |
0.0M |
| 2025-02-11 |
203.00 |
203.00 |
200.00 |
200.00 |
0.0M |
| 2025-02-10 |
204.50 |
204.50 |
199.00 |
201.00 |
0.0M |
| 2025-02-07 |
203.50 |
207.50 |
203.50 |
206.00 |
0.0M |
| 2025-02-06 |
207.00 |
209.00 |
203.50 |
203.50 |
0.0M |
| 2025-02-05 |
203.50 |
208.00 |
203.00 |
207.00 |
0.0M |
| 2025-02-04 |
203.00 |
204.00 |
199.00 |
201.00 |
0.0M |
| 2025-02-03 |
205.00 |
205.00 |
197.50 |
201.00 |
0.0M |
| 2025-01-22 |
208.00 |
209.50 |
205.50 |
207.00 |
0.0M |
| 2025-01-21 |
208.00 |
209.50 |
205.00 |
207.50 |
0.0M |
| 2025-01-20 |
203.00 |
208.00 |
201.00 |
207.50 |
0.0M |
| 2025-01-17 |
205.00 |
205.50 |
199.50 |
203.00 |
0.0M |
| 2025-01-16 |
197.00 |
206.50 |
196.50 |
203.50 |
0.0M |
| 2025-01-15 |
197.00 |
199.00 |
192.00 |
192.50 |
0.0M |
| 2025-01-14 |
191.00 |
196.00 |
191.00 |
196.00 |
0.0M |
| 2025-01-13 |
200.50 |
203.00 |
191.00 |
192.00 |
0.0M |
| 2025-01-10 |
212.00 |
215.00 |
203.50 |
204.00 |
1.0M |
| 2025-01-09 |
233.50 |
235.00 |
211.00 |
214.50 |
0.0M |
| 2025-01-08 |
229.50 |
232.00 |
227.00 |
232.00 |
0.0M |
| 2025-01-07 |
231.50 |
231.50 |
228.50 |
229.50 |
0.0M |
| 2025-01-06 |
227.50 |
232.00 |
227.50 |
228.50 |
0.0M |
| 2025-01-03 |
232.00 |
232.00 |
227.00 |
227.50 |
0.1M |
| 2025-01-02 |
231.50 |
234.00 |
228.00 |
228.50 |
0.0M |