| 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 |
156.00 |
157.00 |
153.00 |
156.00 |
5.2M |
| 2025-09-30 |
154.50 |
157.00 |
154.50 |
155.50 |
2.6M |
| 2025-09-26 |
156.00 |
157.00 |
152.00 |
153.00 |
4.9M |
| 2025-09-25 |
160.50 |
162.50 |
156.00 |
157.50 |
5.1M |
| 2025-09-24 |
164.00 |
164.00 |
160.00 |
160.00 |
4.6M |
| 2025-09-23 |
163.00 |
165.50 |
162.00 |
163.50 |
4.5M |
| 2025-09-22 |
159.50 |
165.50 |
159.50 |
162.50 |
5.6M |
| 2025-09-19 |
161.00 |
161.00 |
157.50 |
159.00 |
3.1M |
| 2025-09-18 |
157.00 |
160.00 |
156.00 |
160.00 |
4.5M |
| 2025-09-17 |
160.00 |
160.00 |
155.50 |
156.50 |
3.8M |
| 2025-09-16 |
158.50 |
162.00 |
155.50 |
160.00 |
5.1M |
| 2025-09-15 |
159.50 |
161.00 |
157.00 |
158.00 |
3.3M |
| 2025-09-12 |
157.50 |
159.50 |
156.00 |
158.50 |
3.7M |
| 2025-09-11 |
159.00 |
162.00 |
155.00 |
156.00 |
6.1M |
| 2025-09-10 |
162.00 |
164.50 |
159.50 |
159.50 |
4.5M |
| 2025-09-09 |
162.50 |
162.50 |
158.00 |
162.50 |
7.2M |
| 2025-09-08 |
164.00 |
165.00 |
158.00 |
162.00 |
5.4M |
| 2025-09-05 |
163.50 |
166.00 |
162.00 |
163.50 |
5.1M |
| 2025-09-04 |
165.00 |
166.50 |
160.50 |
162.50 |
8.7M |
| 2025-09-03 |
155.50 |
167.50 |
154.00 |
165.00 |
15.3M |
| 2025-09-02 |
154.00 |
157.00 |
150.50 |
154.50 |
5.4M |
| 2025-09-01 |
153.50 |
156.00 |
151.00 |
153.00 |
4.7M |
| 2025-08-29 |
157.00 |
158.00 |
152.50 |
153.00 |
6.6M |
| 2025-08-28 |
156.00 |
161.00 |
152.00 |
157.00 |
14.6M |
| 2025-08-27 |
147.50 |
153.00 |
146.00 |
150.00 |
9.0M |
| 2025-08-26 |
141.50 |
150.00 |
141.50 |
146.00 |
16.0M |
| 2025-08-25 |
141.50 |
141.50 |
139.00 |
140.00 |
4.7M |
| 2025-08-22 |
140.00 |
141.00 |
136.50 |
138.50 |
7.7M |
| 2025-08-21 |
129.00 |
140.00 |
128.50 |
137.50 |
17.3M |
| 2025-08-20 |
127.00 |
130.00 |
126.00 |
128.00 |
7.3M |
| 2025-08-19 |
127.00 |
127.00 |
124.50 |
125.50 |
3.0M |
| 2025-08-18 |
126.50 |
127.00 |
125.00 |
126.50 |
4.1M |
| 2025-08-15 |
123.00 |
126.00 |
122.50 |
125.00 |
6.4M |
| 2025-08-14 |
119.50 |
123.50 |
119.50 |
121.00 |
7.7M |
| 2025-08-13 |
118.00 |
118.50 |
114.50 |
115.00 |
2.2M |
| 2025-08-12 |
120.00 |
120.00 |
116.50 |
117.50 |
2.4M |
| 2025-08-11 |
121.50 |
122.00 |
119.00 |
120.00 |
2.0M |
| 2025-08-08 |
120.50 |
122.50 |
119.50 |
122.00 |
2.4M |
| 2025-08-07 |
121.50 |
122.00 |
119.50 |
120.50 |
2.7M |
| 2025-08-06 |
122.00 |
123.00 |
120.00 |
120.50 |
2.8M |
| 2025-08-05 |
118.50 |
124.00 |
118.50 |
122.00 |
5.3M |
| 2025-08-04 |
117.50 |
119.00 |
116.00 |
119.00 |
1.9M |
| 2025-08-01 |
116.50 |
118.50 |
116.00 |
118.00 |
1.9M |
| 2025-07-31 |
119.00 |
120.00 |
117.00 |
118.00 |
1.7M |
| 2025-07-30 |
119.00 |
120.00 |
118.50 |
119.00 |
1.5M |
| 2025-07-29 |
119.50 |
119.50 |
117.50 |
119.00 |
1.7M |
| 2025-07-28 |
119.50 |
120.50 |
118.50 |
120.00 |
1.9M |
| 2025-07-25 |
120.00 |
120.00 |
118.50 |
119.50 |
1.0M |
| 2025-07-24 |
120.50 |
121.00 |
119.50 |
120.50 |
1.9M |
| 2025-07-23 |
119.00 |
121.00 |
119.00 |
120.00 |
2.8M |
| 2025-07-22 |
121.00 |
121.00 |
118.00 |
118.50 |
2.9M |
| 2025-07-21 |
120.00 |
122.00 |
120.00 |
120.50 |
3.5M |
| 2025-07-18 |
119.50 |
120.50 |
119.00 |
119.50 |
2.2M |
| 2025-07-17 |
119.00 |
120.00 |
117.50 |
119.00 |
2.8M |
| 2025-07-16 |
119.00 |
119.50 |
117.00 |
119.00 |
3.1M |
| 2025-07-15 |
115.00 |
119.50 |
115.00 |
119.00 |
3.8M |
| 2025-07-14 |
116.50 |
116.50 |
114.50 |
115.50 |
1.0M |
| 2025-07-11 |
115.00 |
116.50 |
114.50 |
116.00 |
1.2M |
| 2025-07-10 |
116.50 |
116.50 |
114.00 |
115.00 |
2.4M |
| 2025-07-09 |
113.00 |
117.50 |
113.00 |
116.00 |
4.6M |
| 2025-07-08 |
113.00 |
114.00 |
111.00 |
112.50 |
2.0M |
| 2025-07-07 |
112.00 |
114.50 |
111.00 |
113.50 |
2.9M |
| 2025-07-04 |
115.00 |
115.00 |
111.00 |
112.00 |
2.3M |
| 2025-07-03 |
112.50 |
115.50 |
111.50 |
114.00 |
4.3M |
| 2025-07-02 |
110.50 |
112.50 |
110.50 |
111.50 |
3.1M |
| 2025-07-01 |
111.00 |
113.00 |
110.00 |
110.00 |
2.4M |
| 2025-06-30 |
113.50 |
114.00 |
110.50 |
111.00 |
3.6M |
| 2025-06-27 |
114.00 |
115.50 |
111.50 |
113.00 |
5.0M |
| 2025-06-26 |
113.50 |
116.00 |
111.50 |
113.00 |
11.8M |
| 2025-06-25 |
122.00 |
123.00 |
119.50 |
120.50 |
5.9M |
| 2025-06-24 |
123.50 |
123.50 |
121.00 |
121.50 |
5.0M |
| 2025-06-23 |
124.50 |
125.00 |
122.00 |
123.00 |
3.6M |
| 2025-06-20 |
128.00 |
129.00 |
123.00 |
125.50 |
5.0M |
| 2025-06-19 |
130.50 |
131.50 |
129.00 |
129.00 |
2.9M |
| 2025-06-18 |
127.50 |
131.50 |
126.50 |
130.00 |
4.0M |
| 2025-06-17 |
128.50 |
131.00 |
127.50 |
127.50 |
2.6M |
| 2025-06-16 |
124.50 |
128.50 |
124.50 |
128.50 |
2.9M |
| 2025-06-13 |
125.50 |
127.00 |
124.50 |
125.00 |
1.6M |
| 2025-06-12 |
125.50 |
127.00 |
125.00 |
126.50 |
2.0M |
| 2025-06-11 |
124.50 |
126.00 |
124.00 |
126.00 |
1.9M |
| 2025-06-10 |
124.50 |
126.00 |
124.00 |
125.00 |
2.2M |
| 2025-06-09 |
122.00 |
124.50 |
121.50 |
124.50 |
2.5M |
| 2025-06-06 |
122.50 |
122.50 |
119.50 |
121.00 |
1.8M |
| 2025-06-05 |
123.00 |
123.00 |
121.00 |
122.00 |
1.3M |
| 2025-06-04 |
122.50 |
123.50 |
121.50 |
123.00 |
1.7M |
| 2025-06-03 |
121.00 |
123.00 |
120.00 |
122.50 |
3.0M |
| 2025-06-02 |
122.00 |
122.00 |
120.00 |
120.00 |
2.0M |
| 2025-05-29 |
122.50 |
123.00 |
120.50 |
121.50 |
1.8M |
| 2025-05-28 |
121.00 |
122.50 |
120.50 |
122.00 |
2.0M |
| 2025-05-27 |
120.50 |
121.50 |
119.00 |
120.50 |
2.2M |
| 2025-05-26 |
123.00 |
123.00 |
120.00 |
120.50 |
3.5M |
| 2025-05-23 |
124.50 |
125.50 |
121.00 |
125.50 |
7.0M |
| 2025-05-22 |
123.50 |
126.50 |
123.50 |
125.50 |
6.2M |
| 2025-05-21 |
122.50 |
125.00 |
121.00 |
125.00 |
6.8M |
| 2025-05-20 |
120.00 |
123.00 |
119.50 |
123.00 |
9.2M |
| 2025-05-19 |
118.50 |
120.50 |
115.00 |
120.00 |
7.1M |
| 2025-05-16 |
115.50 |
120.00 |
115.00 |
118.00 |
3.7M |
| 2025-05-15 |
115.00 |
118.00 |
115.00 |
116.00 |
2.8M |
| 2025-05-14 |
113.00 |
115.00 |
111.00 |
114.50 |
5.6M |
| 2025-05-13 |
115.50 |
115.50 |
112.50 |
113.50 |
2.0M |
| 2025-05-12 |
111.50 |
114.50 |
111.00 |
113.00 |
1.8M |
| 2025-05-09 |
110.50 |
112.00 |
110.00 |
111.00 |
1.4M |
| 2025-05-08 |
110.00 |
111.50 |
109.50 |
110.50 |
2.0M |
| 2025-05-07 |
108.50 |
110.50 |
108.00 |
109.50 |
1.8M |
| 2025-05-06 |
105.50 |
109.50 |
105.50 |
108.00 |
2.5M |
| 2025-05-05 |
109.00 |
109.00 |
104.00 |
105.50 |
2.0M |
| 2025-05-02 |
108.50 |
109.50 |
108.00 |
108.50 |
0.8M |
| 2025-04-30 |
109.50 |
109.50 |
107.00 |
107.00 |
1.7M |
| 2025-04-29 |
108.00 |
110.00 |
107.00 |
109.50 |
1.5M |
| 2025-04-28 |
106.50 |
108.00 |
105.50 |
107.50 |
1.3M |
| 2025-04-25 |
104.50 |
107.00 |
104.00 |
105.50 |
2.2M |
| 2025-04-24 |
103.50 |
103.50 |
101.50 |
103.00 |
2.6M |
| 2025-04-23 |
102.50 |
104.00 |
100.00 |
102.50 |
3.9M |
| 2025-04-22 |
98.20 |
101.50 |
97.30 |
99.50 |
3.3M |
| 2025-04-21 |
103.00 |
104.00 |
99.10 |
99.10 |
4.2M |
| 2025-04-18 |
100.50 |
103.00 |
100.00 |
101.00 |
2.7M |
| 2025-04-17 |
100.00 |
101.50 |
99.50 |
99.80 |
2.1M |
| 2025-04-16 |
99.50 |
102.50 |
99.50 |
100.00 |
2.1M |
| 2025-04-15 |
96.70 |
101.50 |
96.60 |
101.00 |
3.2M |
| 2025-04-14 |
97.50 |
98.90 |
94.90 |
96.00 |
3.7M |
| 2025-04-11 |
89.00 |
93.50 |
85.40 |
93.50 |
6.2M |
| 2025-04-10 |
90.90 |
90.90 |
90.30 |
90.90 |
2.7M |
| 2025-04-09 |
89.40 |
91.20 |
82.70 |
82.70 |
9.5M |
| 2025-04-08 |
91.80 |
93.80 |
91.80 |
91.80 |
3.7M |
| 2025-04-07 |
102.00 |
102.00 |
102.00 |
102.00 |
0.2M |
| 2025-04-02 |
114.00 |
115.00 |
113.00 |
113.00 |
2.1M |
| 2025-04-01 |
114.50 |
115.50 |
114.00 |
115.00 |
1.9M |
| 2025-03-31 |
114.50 |
116.50 |
113.50 |
113.50 |
3.5M |
| 2025-03-28 |
117.50 |
120.00 |
116.50 |
116.50 |
3.6M |
| 2025-03-27 |
116.50 |
118.50 |
116.00 |
118.50 |
2.6M |
| 2025-03-26 |
116.50 |
119.50 |
115.50 |
116.50 |
2.8M |
| 2025-03-25 |
114.50 |
117.00 |
113.50 |
116.00 |
2.9M |
| 2025-03-24 |
114.00 |
115.50 |
112.50 |
113.00 |
3.3M |
| 2025-03-21 |
114.50 |
115.00 |
113.50 |
114.00 |
1.8M |
| 2025-03-20 |
113.50 |
115.50 |
113.50 |
115.00 |
1.7M |
| 2025-03-19 |
115.50 |
115.50 |
112.50 |
112.50 |
2.0M |
| 2025-03-18 |
115.00 |
115.50 |
114.00 |
115.50 |
1.0M |
| 2025-03-17 |
114.50 |
115.50 |
114.00 |
114.00 |
1.1M |
| 2025-03-14 |
114.00 |
115.00 |
113.50 |
113.50 |
0.9M |
| 2025-03-13 |
115.50 |
117.00 |
113.50 |
113.50 |
2.1M |
| 2025-03-12 |
114.00 |
117.00 |
113.50 |
115.00 |
2.3M |
| 2025-03-11 |
113.00 |
114.00 |
110.00 |
113.50 |
2.9M |
| 2025-03-10 |
116.50 |
116.50 |
114.50 |
114.50 |
2.4M |
| 2025-03-07 |
122.00 |
124.00 |
116.00 |
116.50 |
5.4M |
| 2025-03-06 |
122.50 |
124.50 |
121.50 |
122.00 |
1.9M |
| 2025-03-05 |
123.00 |
124.00 |
121.00 |
122.00 |
2.6M |
| 2025-03-04 |
122.00 |
124.00 |
120.00 |
123.50 |
2.1M |
| 2025-03-03 |
121.00 |
124.50 |
121.00 |
123.50 |
3.4M |
| 2025-02-27 |
124.50 |
125.50 |
122.00 |
122.50 |
3.7M |
| 2025-02-26 |
125.50 |
126.00 |
124.00 |
125.00 |
2.7M |
| 2025-02-25 |
124.50 |
127.50 |
124.00 |
125.50 |
3.4M |
| 2025-02-24 |
124.00 |
126.00 |
123.50 |
125.00 |
2.1M |
| 2025-02-21 |
125.50 |
127.00 |
124.50 |
124.50 |
3.4M |
| 2025-02-20 |
126.00 |
127.00 |
124.50 |
125.00 |
4.4M |
| 2025-02-19 |
120.50 |
127.00 |
120.50 |
126.00 |
8.5M |
| 2025-02-18 |
119.50 |
121.00 |
119.00 |
120.00 |
2.2M |
| 2025-02-17 |
120.00 |
120.50 |
118.00 |
119.50 |
1.8M |
| 2025-02-14 |
119.50 |
121.00 |
119.00 |
119.50 |
2.6M |
| 2025-02-13 |
120.00 |
120.50 |
118.50 |
119.50 |
2.5M |
| 2025-02-12 |
119.00 |
119.50 |
117.50 |
119.50 |
3.3M |
| 2025-02-11 |
122.50 |
123.00 |
118.50 |
119.00 |
6.0M |
| 2025-02-10 |
124.00 |
124.50 |
120.50 |
122.00 |
3.2M |
| 2025-02-07 |
121.00 |
123.00 |
121.00 |
122.00 |
2.7M |
| 2025-02-06 |
121.00 |
122.50 |
120.00 |
121.00 |
2.6M |
| 2025-02-05 |
120.50 |
123.00 |
119.00 |
121.00 |
4.5M |
| 2025-02-04 |
120.00 |
121.50 |
119.00 |
119.50 |
3.5M |
| 2025-02-03 |
115.50 |
120.50 |
115.50 |
119.50 |
3.1M |
| 2025-01-22 |
116.00 |
121.50 |
116.00 |
119.50 |
6.0M |
| 2025-01-21 |
117.00 |
117.50 |
114.50 |
116.00 |
2.7M |
| 2025-01-20 |
116.50 |
119.50 |
115.00 |
117.00 |
3.1M |
| 2025-01-17 |
119.00 |
120.00 |
116.00 |
116.50 |
3.9M |
| 2025-01-16 |
115.00 |
122.00 |
114.00 |
119.00 |
11.0M |
| 2025-01-15 |
114.50 |
116.50 |
113.50 |
113.50 |
4.4M |
| 2025-01-14 |
111.50 |
116.00 |
111.00 |
114.50 |
4.9M |
| 2025-01-13 |
112.00 |
114.00 |
111.00 |
113.00 |
4.6M |
| 2025-01-10 |
111.00 |
113.50 |
111.00 |
112.50 |
2.5M |
| 2025-01-09 |
109.00 |
115.00 |
108.00 |
111.50 |
6.6M |
| 2025-01-08 |
108.00 |
109.00 |
107.50 |
108.50 |
1.6M |
| 2025-01-07 |
108.00 |
109.00 |
107.00 |
108.00 |
2.2M |
| 2025-01-06 |
107.00 |
108.00 |
106.50 |
107.00 |
1.7M |
| 2025-01-03 |
106.50 |
107.50 |
105.50 |
106.00 |
1.1M |
| 2025-01-02 |
105.50 |
108.00 |
105.50 |
106.00 |
1.3M |