| 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 |
157.00 |
157.50 |
154.50 |
155.00 |
2.3M |
| 2025-10-01 |
159.00 |
160.50 |
155.00 |
155.00 |
3.5M |
| 2025-09-30 |
158.00 |
159.50 |
155.50 |
158.50 |
3.7M |
| 2025-09-26 |
166.00 |
167.50 |
156.00 |
158.00 |
7.7M |
| 2025-09-25 |
170.00 |
170.00 |
163.50 |
164.00 |
6.1M |
| 2025-09-24 |
174.00 |
174.00 |
167.00 |
169.50 |
8.5M |
| 2025-09-23 |
172.00 |
180.00 |
168.50 |
174.00 |
20.7M |
| 2025-09-22 |
170.00 |
173.00 |
165.50 |
168.50 |
23.7M |
| 2025-09-19 |
168.50 |
168.50 |
168.50 |
168.50 |
18.1M |
| 2025-09-18 |
151.00 |
156.00 |
149.50 |
153.50 |
4.4M |
| 2025-09-17 |
150.50 |
153.00 |
149.50 |
149.50 |
2.5M |
| 2025-09-16 |
150.50 |
150.50 |
149.00 |
150.50 |
1.5M |
| 2025-09-15 |
152.00 |
153.00 |
149.00 |
149.50 |
2.7M |
| 2025-09-12 |
150.00 |
156.50 |
150.00 |
151.50 |
4.7M |
| 2025-09-11 |
153.50 |
154.50 |
149.00 |
149.00 |
3.1M |
| 2025-09-10 |
156.00 |
156.00 |
153.00 |
153.00 |
2.5M |
| 2025-09-09 |
157.50 |
158.00 |
154.50 |
155.50 |
2.2M |
| 2025-09-08 |
157.50 |
158.50 |
156.00 |
156.50 |
2.2M |
| 2025-09-05 |
156.00 |
158.00 |
155.00 |
157.50 |
2.2M |
| 2025-09-04 |
155.00 |
156.50 |
154.00 |
155.50 |
1.8M |
| 2025-09-03 |
153.50 |
155.00 |
152.50 |
153.50 |
1.6M |
| 2025-09-02 |
156.00 |
159.00 |
152.00 |
152.50 |
3.0M |
| 2025-09-01 |
158.00 |
159.00 |
153.00 |
153.50 |
3.0M |
| 2025-08-29 |
162.00 |
164.00 |
157.50 |
158.00 |
6.1M |
| 2025-08-28 |
157.50 |
159.50 |
157.00 |
158.00 |
3.6M |
| 2025-08-27 |
155.00 |
158.00 |
154.00 |
157.00 |
5.1M |
| 2025-08-26 |
151.50 |
155.00 |
151.00 |
154.00 |
3.5M |
| 2025-08-25 |
152.00 |
155.00 |
151.50 |
152.50 |
4.3M |
| 2025-08-22 |
153.50 |
153.50 |
149.00 |
149.00 |
5.8M |
| 2025-08-21 |
158.00 |
158.50 |
153.50 |
153.50 |
6.4M |
| 2025-08-20 |
155.00 |
164.00 |
155.00 |
157.50 |
19.4M |
| 2025-08-19 |
153.50 |
154.00 |
151.00 |
152.00 |
2.4M |
| 2025-08-18 |
153.00 |
154.50 |
151.50 |
152.50 |
2.7M |
| 2025-08-15 |
156.50 |
156.50 |
153.00 |
153.50 |
1.8M |
| 2025-08-14 |
155.50 |
158.50 |
155.00 |
155.00 |
2.7M |
| 2025-08-13 |
157.50 |
158.50 |
153.50 |
155.00 |
3.9M |
| 2025-08-12 |
155.00 |
157.50 |
154.00 |
156.50 |
2.4M |
| 2025-08-11 |
155.50 |
156.50 |
153.50 |
154.00 |
2.0M |
| 2025-08-08 |
156.00 |
157.00 |
154.50 |
155.00 |
2.2M |
| 2025-08-07 |
156.00 |
157.50 |
155.00 |
155.50 |
2.9M |
| 2025-08-06 |
157.50 |
158.50 |
154.50 |
154.50 |
2.4M |
| 2025-08-05 |
157.00 |
158.00 |
155.50 |
158.00 |
2.8M |
| 2025-08-04 |
155.50 |
156.50 |
154.00 |
155.50 |
3.0M |
| 2025-08-01 |
149.00 |
158.00 |
149.00 |
157.00 |
6.2M |
| 2025-07-31 |
156.00 |
156.50 |
152.00 |
152.50 |
7.6M |
| 2025-07-30 |
162.00 |
164.00 |
156.50 |
157.50 |
16.1M |
| 2025-07-29 |
178.50 |
178.50 |
173.00 |
173.50 |
4.5M |
| 2025-07-28 |
180.50 |
181.50 |
177.00 |
178.50 |
2.0M |
| 2025-07-25 |
182.00 |
183.00 |
179.00 |
179.50 |
2.1M |
| 2025-07-24 |
183.00 |
183.00 |
178.00 |
182.00 |
2.9M |
| 2025-07-23 |
178.00 |
181.50 |
178.00 |
181.50 |
3.0M |
| 2025-07-22 |
182.00 |
184.50 |
176.00 |
176.50 |
5.2M |
| 2025-07-21 |
184.00 |
184.50 |
181.00 |
183.00 |
2.1M |
| 2025-07-18 |
184.00 |
184.50 |
181.00 |
183.50 |
3.5M |
| 2025-07-17 |
179.50 |
185.00 |
179.50 |
181.00 |
5.4M |
| 2025-07-16 |
178.50 |
182.00 |
178.00 |
178.00 |
4.0M |
| 2025-07-15 |
177.00 |
177.50 |
175.50 |
176.00 |
2.4M |
| 2025-07-14 |
179.50 |
180.50 |
175.50 |
176.00 |
2.7M |
| 2025-07-11 |
178.50 |
182.50 |
178.00 |
179.50 |
3.5M |
| 2025-07-10 |
180.00 |
180.00 |
177.00 |
177.00 |
3.5M |
| 2025-07-09 |
179.00 |
180.50 |
175.50 |
179.50 |
5.8M |
| 2025-07-08 |
182.00 |
185.00 |
179.50 |
183.50 |
3.6M |
| 2025-07-07 |
184.00 |
185.00 |
179.00 |
183.00 |
3.4M |
| 2025-07-04 |
190.00 |
190.00 |
184.00 |
184.50 |
6.2M |
| 2025-07-03 |
192.00 |
196.00 |
187.50 |
188.50 |
12.4M |
| 2025-07-02 |
187.00 |
191.50 |
186.50 |
188.50 |
6.2M |
| 2025-07-01 |
186.00 |
190.00 |
186.00 |
187.00 |
7.5M |
| 2025-06-30 |
186.00 |
187.50 |
183.50 |
185.50 |
5.8M |
| 2025-06-27 |
184.00 |
190.00 |
183.50 |
184.50 |
14.1M |
| 2025-06-26 |
188.00 |
189.00 |
182.00 |
182.50 |
9.2M |
| 2025-06-25 |
182.50 |
187.50 |
180.50 |
186.50 |
7.0M |
| 2025-06-24 |
177.00 |
181.50 |
177.00 |
180.50 |
4.0M |
| 2025-06-23 |
173.00 |
175.00 |
171.50 |
174.50 |
4.1M |
| 2025-06-20 |
182.50 |
183.00 |
174.50 |
178.00 |
12.3M |
| 2025-06-19 |
176.00 |
187.00 |
170.00 |
184.00 |
11.2M |
| 2025-06-18 |
177.00 |
178.50 |
174.50 |
175.50 |
1.8M |
| 2025-06-17 |
180.50 |
180.50 |
176.00 |
176.50 |
3.6M |
| 2025-06-16 |
177.00 |
180.00 |
175.00 |
179.50 |
2.4M |
| 2025-06-13 |
181.00 |
181.00 |
177.00 |
177.00 |
2.0M |
| 2025-06-12 |
185.50 |
186.00 |
182.50 |
182.50 |
1.9M |
| 2025-06-11 |
184.00 |
186.00 |
182.00 |
186.00 |
4.2M |
| 2025-06-10 |
180.00 |
183.50 |
180.00 |
183.00 |
3.9M |
| 2025-06-09 |
181.00 |
182.00 |
178.50 |
178.50 |
2.5M |
| 2025-06-06 |
176.50 |
180.00 |
175.50 |
180.00 |
2.5M |
| 2025-06-05 |
176.00 |
179.00 |
175.50 |
178.00 |
3.5M |
| 2025-06-04 |
167.00 |
178.00 |
166.50 |
177.00 |
9.3M |
| 2025-06-03 |
165.50 |
167.50 |
162.50 |
163.50 |
3.7M |
| 2025-06-02 |
174.50 |
174.50 |
162.50 |
163.50 |
8.7M |
| 2025-05-29 |
176.50 |
178.00 |
173.50 |
176.00 |
3.2M |
| 2025-05-28 |
177.00 |
179.00 |
171.50 |
173.50 |
3.6M |
| 2025-05-27 |
179.50 |
179.50 |
174.00 |
174.00 |
3.8M |
| 2025-05-26 |
184.00 |
184.50 |
178.00 |
179.00 |
4.0M |
| 2025-05-23 |
184.50 |
185.50 |
182.50 |
182.50 |
2.7M |
| 2025-05-22 |
184.50 |
185.00 |
181.50 |
183.00 |
2.8M |
| 2025-05-21 |
184.00 |
187.00 |
183.00 |
186.50 |
4.2M |
| 2025-05-20 |
183.00 |
187.00 |
182.00 |
182.00 |
4.5M |
| 2025-05-19 |
186.50 |
187.50 |
180.50 |
180.50 |
3.5M |
| 2025-05-16 |
188.50 |
188.50 |
185.50 |
186.00 |
2.9M |
| 2025-05-15 |
191.50 |
191.50 |
187.00 |
187.50 |
3.6M |
| 2025-05-14 |
189.00 |
191.00 |
188.00 |
189.50 |
4.9M |
| 2025-05-13 |
190.50 |
191.00 |
185.50 |
186.00 |
7.0M |
| 2025-05-12 |
183.50 |
186.00 |
182.00 |
185.00 |
6.9M |
| 2025-05-09 |
183.50 |
184.00 |
178.50 |
182.00 |
5.6M |
| 2025-05-08 |
177.50 |
182.00 |
177.00 |
181.50 |
6.3M |
| 2025-05-07 |
179.50 |
179.50 |
173.00 |
175.50 |
5.5M |
| 2025-05-06 |
172.00 |
178.00 |
171.50 |
178.00 |
6.5M |
| 2025-05-05 |
182.50 |
182.50 |
167.00 |
173.50 |
10.9M |
| 2025-05-02 |
182.00 |
186.00 |
180.50 |
181.00 |
7.3M |
| 2025-04-30 |
184.00 |
184.50 |
179.50 |
180.00 |
6.0M |
| 2025-04-29 |
183.00 |
184.50 |
181.00 |
184.00 |
6.4M |
| 2025-04-28 |
179.50 |
184.00 |
179.50 |
183.00 |
9.3M |
| 2025-04-25 |
181.50 |
183.00 |
177.50 |
178.50 |
13.4M |
| 2025-04-24 |
180.50 |
182.50 |
174.50 |
175.00 |
14.7M |
| 2025-04-23 |
192.00 |
192.50 |
176.00 |
178.00 |
32.8M |
| 2025-04-22 |
189.50 |
196.50 |
187.50 |
188.00 |
7.8M |
| 2025-04-21 |
198.00 |
198.00 |
190.00 |
190.50 |
5.0M |
| 2025-04-18 |
201.00 |
204.50 |
195.50 |
196.50 |
11.0M |
| 2025-04-17 |
202.50 |
207.00 |
194.00 |
202.00 |
14.9M |
| 2025-04-16 |
216.50 |
220.50 |
212.00 |
212.00 |
5.1M |
| 2025-04-15 |
208.00 |
219.00 |
206.50 |
219.00 |
8.5M |
| 2025-04-14 |
206.50 |
211.00 |
202.00 |
206.00 |
10.2M |
| 2025-04-11 |
188.50 |
200.50 |
178.50 |
200.50 |
13.3M |
| 2025-04-10 |
190.00 |
190.00 |
190.00 |
190.00 |
1.0M |
| 2025-04-09 |
175.00 |
189.50 |
173.00 |
173.00 |
11.1M |
| 2025-04-08 |
202.00 |
205.50 |
188.00 |
192.00 |
13.2M |
| 2025-04-07 |
208.50 |
208.50 |
208.50 |
208.50 |
0.3M |
| 2025-04-02 |
217.00 |
232.50 |
216.00 |
231.50 |
8.9M |
| 2025-04-01 |
214.00 |
221.50 |
209.00 |
219.50 |
7.3M |
| 2025-03-31 |
226.50 |
230.50 |
212.50 |
212.50 |
8.3M |
| 2025-03-28 |
241.00 |
244.50 |
233.00 |
236.00 |
6.0M |
| 2025-03-27 |
242.00 |
243.50 |
239.00 |
243.50 |
3.9M |
| 2025-03-26 |
248.50 |
252.00 |
245.00 |
245.50 |
5.2M |
| 2025-03-25 |
248.00 |
250.50 |
242.50 |
247.00 |
9.1M |
| 2025-03-24 |
249.00 |
251.50 |
244.00 |
244.00 |
7.0M |
| 2025-03-21 |
240.50 |
247.00 |
239.00 |
245.50 |
11.8M |
| 2025-03-20 |
230.00 |
241.00 |
229.00 |
238.50 |
6.9M |
| 2025-03-19 |
229.00 |
232.00 |
226.50 |
226.50 |
4.2M |
| 2025-03-18 |
227.50 |
229.50 |
224.50 |
224.50 |
1.6M |
| 2025-03-17 |
227.00 |
229.00 |
223.50 |
224.50 |
2.9M |
| 2025-03-14 |
222.50 |
227.00 |
219.00 |
225.00 |
4.4M |
| 2025-03-13 |
227.50 |
232.50 |
220.50 |
220.50 |
6.2M |
| 2025-03-12 |
231.50 |
233.00 |
221.00 |
224.50 |
9.3M |
| 2025-03-11 |
234.00 |
235.50 |
225.00 |
230.50 |
8.4M |
| 2025-03-10 |
250.00 |
254.00 |
237.00 |
237.00 |
17.0M |
| 2025-03-07 |
239.00 |
243.00 |
236.00 |
236.00 |
3.4M |
| 2025-03-06 |
246.50 |
246.50 |
239.00 |
239.00 |
3.8M |
| 2025-03-05 |
245.50 |
248.50 |
243.50 |
244.00 |
5.0M |
| 2025-03-04 |
234.50 |
245.00 |
231.50 |
245.00 |
5.7M |
| 2025-03-03 |
235.50 |
240.00 |
233.00 |
238.00 |
4.3M |
| 2025-02-27 |
239.00 |
242.50 |
238.00 |
238.50 |
3.2M |
| 2025-02-26 |
238.00 |
242.50 |
236.00 |
237.00 |
3.9M |
| 2025-02-25 |
241.00 |
241.50 |
237.50 |
239.00 |
4.9M |
| 2025-02-24 |
235.50 |
245.50 |
232.00 |
245.00 |
9.6M |
| 2025-02-21 |
244.50 |
247.00 |
243.50 |
245.50 |
3.6M |
| 2025-02-20 |
249.50 |
249.50 |
241.50 |
243.00 |
7.2M |
| 2025-02-19 |
258.50 |
263.00 |
249.50 |
249.50 |
14.5M |
| 2025-02-18 |
253.00 |
262.00 |
251.00 |
255.50 |
15.3M |
| 2025-02-17 |
252.00 |
256.00 |
249.00 |
249.00 |
7.5M |
| 2025-02-14 |
244.50 |
258.00 |
243.00 |
250.50 |
12.7M |
| 2025-02-13 |
242.00 |
249.00 |
242.00 |
245.50 |
6.7M |
| 2025-02-12 |
241.00 |
243.50 |
238.00 |
241.00 |
2.6M |
| 2025-02-11 |
243.50 |
244.00 |
238.00 |
240.00 |
3.5M |
| 2025-02-10 |
240.50 |
249.00 |
239.00 |
242.00 |
7.1M |
| 2025-02-07 |
238.50 |
243.50 |
236.50 |
240.50 |
6.1M |
| 2025-02-06 |
242.00 |
242.00 |
236.00 |
237.50 |
4.6M |
| 2025-02-05 |
230.00 |
244.00 |
229.50 |
240.00 |
8.2M |
| 2025-02-04 |
218.00 |
232.00 |
218.00 |
229.00 |
5.8M |
| 2025-02-03 |
216.00 |
221.00 |
211.00 |
217.50 |
3.6M |
| 2025-01-22 |
228.00 |
228.00 |
222.50 |
225.00 |
2.8M |
| 2025-01-21 |
222.00 |
226.00 |
219.00 |
225.50 |
2.5M |
| 2025-01-20 |
216.00 |
222.00 |
214.50 |
222.00 |
3.0M |
| 2025-01-17 |
215.00 |
216.00 |
210.50 |
215.50 |
2.4M |
| 2025-01-16 |
212.50 |
216.50 |
210.00 |
216.00 |
3.9M |
| 2025-01-15 |
206.00 |
211.50 |
205.00 |
207.00 |
4.2M |
| 2025-01-14 |
209.50 |
212.50 |
203.50 |
204.50 |
5.3M |
| 2025-01-13 |
221.00 |
221.00 |
206.50 |
207.50 |
6.6M |
| 2025-01-10 |
226.00 |
228.00 |
221.50 |
221.50 |
3.9M |
| 2025-01-09 |
240.00 |
241.00 |
225.50 |
225.50 |
6.5M |
| 2025-01-08 |
245.50 |
248.00 |
239.00 |
239.50 |
6.1M |
| 2025-01-07 |
243.00 |
244.50 |
240.50 |
243.50 |
4.3M |
| 2025-01-06 |
236.50 |
243.00 |
234.50 |
243.00 |
4.6M |
| 2025-01-03 |
238.00 |
239.50 |
233.00 |
233.50 |
3.4M |
| 2025-01-02 |
240.50 |
241.00 |
235.00 |
235.50 |
4.2M |