| 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 |
| 2025-09-26 |
114.50 |
123.80 |
113.50 |
118.20 |
8.4M |
| 2025-09-25 |
118.20 |
118.20 |
114.40 |
114.50 |
4.2M |
| 2025-09-24 |
117.90 |
119.00 |
117.90 |
118.20 |
1.5M |
| 2025-09-23 |
117.00 |
118.90 |
116.70 |
117.90 |
2.1M |
| 2025-09-22 |
118.30 |
118.30 |
116.70 |
117.00 |
2.1M |
| 2025-09-19 |
118.60 |
118.90 |
117.00 |
118.40 |
2.7M |
| 2025-09-18 |
118.50 |
119.60 |
118.50 |
118.60 |
4.7M |
| 2025-09-17 |
118.60 |
119.30 |
118.40 |
119.20 |
1.9M |
| 2025-09-16 |
119.40 |
119.80 |
118.30 |
118.80 |
2.0M |
| 2025-09-15 |
119.30 |
119.70 |
118.60 |
119.40 |
1.5M |
| 2025-09-12 |
119.80 |
119.90 |
119.10 |
119.30 |
1.9M |
| 2025-09-11 |
118.00 |
119.30 |
117.90 |
118.60 |
1.3M |
| 2025-09-10 |
116.30 |
119.00 |
116.00 |
118.70 |
3.0M |
| 2025-09-09 |
114.00 |
116.50 |
114.00 |
115.90 |
2.7M |
| 2025-09-08 |
114.00 |
115.20 |
114.00 |
114.70 |
1.7M |
| 2025-09-05 |
113.20 |
114.20 |
113.10 |
114.00 |
2.0M |
| 2025-09-04 |
113.20 |
113.80 |
112.90 |
113.20 |
1.7M |
| 2025-09-03 |
112.80 |
113.70 |
112.70 |
113.20 |
2.2M |
| 2025-09-02 |
111.90 |
113.30 |
111.30 |
113.10 |
1.8M |
| 2025-09-01 |
112.20 |
113.40 |
111.60 |
111.90 |
1.8M |
| 2025-08-29 |
112.50 |
112.50 |
111.40 |
111.40 |
2.3M |
| 2025-08-28 |
111.80 |
112.70 |
111.50 |
112.50 |
1.3M |
| 2025-08-27 |
112.00 |
112.20 |
111.40 |
111.80 |
1.5M |
| 2025-08-26 |
113.20 |
113.90 |
111.50 |
111.50 |
2.4M |
| 2025-08-25 |
113.10 |
114.00 |
112.70 |
113.20 |
1.4M |
| 2025-08-22 |
112.70 |
113.50 |
112.10 |
112.80 |
1.1M |
| 2025-08-21 |
112.30 |
113.00 |
111.70 |
112.00 |
1.6M |
| 2025-08-20 |
111.70 |
112.50 |
111.00 |
112.30 |
1.5M |
| 2025-08-19 |
112.60 |
112.90 |
111.60 |
111.60 |
1.7M |
| 2025-08-18 |
113.40 |
113.60 |
112.50 |
112.50 |
2.1M |
| 2025-08-15 |
114.10 |
114.10 |
112.80 |
113.40 |
2.5M |
| 2025-08-14 |
114.70 |
115.40 |
113.50 |
113.70 |
2.5M |
| 2025-08-13 |
115.20 |
116.00 |
114.30 |
114.70 |
2.9M |
| 2025-08-12 |
114.70 |
115.50 |
114.10 |
114.70 |
1.8M |
| 2025-08-11 |
114.60 |
116.30 |
114.60 |
116.00 |
2.1M |
| 2025-08-08 |
114.30 |
114.70 |
113.60 |
114.50 |
1.6M |
| 2025-08-07 |
113.10 |
115.20 |
113.00 |
114.40 |
3.1M |
| 2025-08-06 |
113.60 |
113.70 |
112.70 |
113.10 |
3.0M |
| 2025-08-05 |
113.20 |
114.20 |
113.10 |
113.60 |
2.9M |
| 2025-08-04 |
111.90 |
114.00 |
111.90 |
113.50 |
2.2M |
| 2025-08-01 |
114.30 |
114.40 |
112.30 |
112.90 |
2.9M |
| 2025-07-31 |
113.50 |
115.00 |
110.30 |
114.60 |
4.5M |
| 2025-07-30 |
121.80 |
122.70 |
113.60 |
113.80 |
10.8M |
| 2025-07-29 |
122.30 |
123.10 |
122.00 |
122.90 |
1.0M |
| 2025-07-28 |
123.20 |
123.80 |
122.30 |
123.50 |
1.2M |
| 2025-07-25 |
122.80 |
124.00 |
121.70 |
123.50 |
2.0M |
| 2025-07-24 |
121.00 |
122.80 |
120.60 |
122.80 |
2.1M |
| 2025-07-23 |
122.10 |
122.60 |
120.80 |
121.20 |
2.6M |
| 2025-07-22 |
123.30 |
123.60 |
121.80 |
122.00 |
2.2M |
| 2025-07-21 |
122.70 |
123.90 |
122.20 |
123.30 |
1.2M |
| 2025-07-18 |
122.90 |
123.60 |
121.60 |
122.60 |
1.4M |
| 2025-07-17 |
123.10 |
123.50 |
121.50 |
122.00 |
1.3M |
| 2025-07-16 |
124.00 |
124.80 |
123.10 |
123.10 |
1.2M |
| 2025-07-15 |
121.10 |
125.00 |
121.10 |
123.40 |
2.4M |
| 2025-07-14 |
120.00 |
121.90 |
120.00 |
121.00 |
1.4M |
| 2025-07-11 |
120.60 |
123.40 |
120.20 |
121.50 |
2.2M |
| 2025-07-10 |
120.00 |
121.00 |
117.90 |
120.60 |
2.0M |
| 2025-07-09 |
120.00 |
120.60 |
119.10 |
120.60 |
1.7M |
| 2025-07-08 |
118.80 |
121.20 |
118.80 |
120.50 |
2.0M |
| 2025-07-07 |
118.20 |
119.40 |
117.80 |
118.60 |
0.9M |
| 2025-07-04 |
118.30 |
118.50 |
117.00 |
118.20 |
0.7M |
| 2025-07-03 |
119.00 |
119.70 |
117.80 |
118.60 |
1.0M |
| 2025-07-02 |
118.00 |
119.50 |
117.90 |
118.30 |
1.8M |
| 2025-06-30 |
118.00 |
118.80 |
117.00 |
117.60 |
1.5M |
| 2025-06-27 |
119.30 |
120.20 |
117.30 |
118.00 |
1.3M |
| 2025-06-26 |
117.60 |
119.70 |
117.60 |
119.30 |
1.3M |
| 2025-06-25 |
117.60 |
119.90 |
117.10 |
118.50 |
1.9M |
| 2025-06-24 |
114.30 |
117.80 |
114.20 |
117.60 |
2.7M |
| 2025-06-23 |
112.00 |
115.00 |
112.00 |
114.50 |
1.3M |
| 2025-06-20 |
112.50 |
113.30 |
111.60 |
112.90 |
3.1M |
| 2025-06-19 |
114.60 |
114.60 |
112.70 |
112.90 |
1.0M |
| 2025-06-18 |
114.10 |
115.20 |
113.90 |
114.60 |
0.9M |
| 2025-06-17 |
114.80 |
114.80 |
113.90 |
114.40 |
1.1M |
| 2025-06-16 |
114.80 |
115.00 |
113.50 |
114.80 |
2.0M |
| 2025-06-13 |
114.80 |
115.20 |
114.10 |
114.80 |
0.9M |
| 2025-06-12 |
115.70 |
116.50 |
114.00 |
114.20 |
1.5M |
| 2025-06-11 |
115.40 |
117.50 |
115.00 |
115.70 |
1.9M |
| 2025-06-10 |
115.10 |
115.80 |
114.60 |
115.40 |
1.3M |
| 2025-06-09 |
113.30 |
115.90 |
113.30 |
115.80 |
2.4M |
| 2025-06-06 |
113.30 |
114.30 |
112.90 |
113.30 |
1.8M |
| 2025-06-05 |
112.60 |
114.20 |
112.30 |
113.30 |
2.1M |
| 2025-06-04 |
112.10 |
112.80 |
111.60 |
112.80 |
2.6M |
| 2025-06-03 |
110.00 |
112.60 |
109.80 |
112.10 |
2.6M |
| 2025-06-02 |
108.40 |
109.70 |
107.70 |
109.70 |
2.0M |
| 2025-05-30 |
108.30 |
109.80 |
108.30 |
109.80 |
3.9M |
| 2025-05-29 |
108.00 |
109.50 |
108.00 |
109.50 |
1.4M |
| 2025-05-28 |
109.00 |
109.40 |
108.10 |
108.40 |
1.0M |
| 2025-05-27 |
109.00 |
109.50 |
108.50 |
109.20 |
1.0M |
| 2025-05-26 |
109.00 |
110.10 |
108.60 |
108.90 |
1.4M |
| 2025-05-23 |
109.50 |
109.50 |
108.70 |
109.00 |
1.2M |
| 2025-05-22 |
109.80 |
110.50 |
109.10 |
109.50 |
1.4M |
| 2025-05-21 |
109.70 |
111.00 |
109.60 |
109.80 |
2.5M |
| 2025-05-20 |
109.50 |
110.00 |
108.50 |
109.60 |
2.1M |
| 2025-05-19 |
106.90 |
109.10 |
106.10 |
108.60 |
1.4M |
| 2025-05-16 |
110.50 |
110.80 |
106.60 |
107.30 |
2.9M |
| 2025-05-15 |
110.70 |
111.90 |
110.30 |
110.90 |
1.5M |
| 2025-05-14 |
111.30 |
111.80 |
110.10 |
111.60 |
1.7M |
| 2025-05-13 |
110.80 |
112.70 |
110.10 |
112.40 |
3.4M |
| 2025-05-12 |
111.50 |
111.80 |
110.10 |
111.20 |
2.6M |
| 2025-05-09 |
109.70 |
110.60 |
108.80 |
109.70 |
1.4M |
| 2025-05-08 |
110.30 |
111.00 |
108.50 |
108.80 |
2.2M |
| 2025-05-07 |
110.00 |
110.90 |
109.40 |
110.40 |
2.2M |
| 2025-05-06 |
109.10 |
110.40 |
108.00 |
110.00 |
1.6M |
| 2025-05-02 |
107.30 |
108.70 |
106.80 |
108.20 |
1.2M |
| 2025-04-30 |
106.50 |
108.90 |
106.00 |
108.30 |
3.7M |
| 2025-04-29 |
105.20 |
106.50 |
104.90 |
105.70 |
1.8M |
| 2025-04-28 |
104.80 |
105.60 |
104.10 |
105.20 |
1.1M |
| 2025-04-25 |
104.50 |
106.40 |
104.10 |
104.80 |
2.0M |
| 2025-04-24 |
102.30 |
104.10 |
102.30 |
103.80 |
1.5M |
| 2025-04-23 |
102.00 |
104.00 |
101.80 |
103.40 |
2.1M |
| 2025-04-22 |
98.70 |
101.00 |
98.50 |
101.00 |
1.7M |
| 2025-04-17 |
99.45 |
99.90 |
99.05 |
99.75 |
1.6M |
| 2025-04-16 |
99.25 |
100.10 |
98.75 |
99.45 |
2.1M |
| 2025-04-15 |
99.10 |
99.60 |
98.55 |
99.25 |
1.3M |
| 2025-04-14 |
98.20 |
99.30 |
96.70 |
99.10 |
2.1M |
| 2025-04-11 |
96.65 |
96.65 |
94.65 |
96.05 |
2.6M |
| 2025-04-10 |
94.35 |
97.60 |
93.80 |
96.65 |
2.7M |
| 2025-04-09 |
93.95 |
94.50 |
92.05 |
93.80 |
3.8M |
| 2025-04-08 |
97.80 |
98.90 |
94.30 |
94.55 |
4.9M |
| 2025-04-07 |
101.80 |
102.40 |
97.65 |
98.05 |
5.1M |
| 2025-04-03 |
104.80 |
105.80 |
104.60 |
105.40 |
2.0M |
| 2025-04-02 |
106.50 |
107.40 |
105.70 |
107.20 |
1.6M |
| 2025-04-01 |
105.40 |
106.50 |
105.10 |
106.00 |
1.6M |
| 2025-03-31 |
105.30 |
106.40 |
104.50 |
105.40 |
1.6M |
| 2025-03-28 |
106.20 |
106.20 |
104.30 |
105.30 |
1.7M |
| 2025-03-27 |
105.50 |
106.80 |
104.50 |
106.60 |
1.8M |
| 2025-03-26 |
105.30 |
105.70 |
104.30 |
105.60 |
1.3M |
| 2025-03-25 |
104.90 |
105.40 |
103.70 |
104.40 |
1.9M |
| 2025-03-24 |
105.90 |
106.20 |
104.20 |
104.90 |
3.0M |
| 2025-03-21 |
107.40 |
107.60 |
104.70 |
105.70 |
9.9M |
| 2025-03-20 |
109.20 |
109.70 |
107.40 |
107.60 |
2.3M |
| 2025-03-19 |
108.80 |
109.40 |
108.40 |
109.20 |
2.0M |
| 2025-03-18 |
107.50 |
108.50 |
107.20 |
108.50 |
1.7M |
| 2025-03-17 |
107.00 |
108.00 |
106.20 |
106.50 |
1.4M |
| 2025-03-14 |
108.00 |
108.00 |
106.80 |
107.00 |
1.6M |
| 2025-03-13 |
107.80 |
107.80 |
106.10 |
106.70 |
1.5M |
| 2025-03-12 |
106.80 |
107.90 |
106.40 |
107.00 |
1.6M |
| 2025-03-11 |
107.00 |
108.30 |
106.20 |
108.10 |
1.9M |
| 2025-03-10 |
107.00 |
108.50 |
106.70 |
108.40 |
3.0M |
| 2025-03-07 |
107.80 |
108.00 |
106.70 |
107.10 |
2.0M |
| 2025-03-06 |
108.80 |
109.00 |
107.30 |
107.60 |
2.3M |
| 2025-03-05 |
105.90 |
108.70 |
105.60 |
107.40 |
2.5M |
| 2025-03-04 |
106.70 |
107.50 |
105.00 |
105.90 |
2.1M |
| 2025-03-03 |
109.80 |
110.90 |
109.20 |
109.90 |
3.3M |
| 2025-02-28 |
110.00 |
110.50 |
108.80 |
109.00 |
4.1M |
| 2025-02-27 |
109.30 |
111.30 |
109.30 |
110.90 |
3.4M |
| 2025-02-26 |
108.50 |
110.50 |
107.70 |
109.90 |
3.5M |
| 2025-02-25 |
108.50 |
109.10 |
106.70 |
108.50 |
4.2M |
| 2025-02-24 |
105.50 |
111.00 |
105.50 |
109.20 |
6.0M |
| 2025-02-21 |
105.00 |
107.20 |
104.30 |
106.80 |
5.8M |
| 2025-02-20 |
100.10 |
104.40 |
99.35 |
104.20 |
6.8M |
| 2025-02-19 |
103.80 |
105.20 |
97.80 |
100.50 |
10.8M |
| 2025-02-18 |
105.00 |
105.10 |
103.40 |
104.60 |
4.1M |
| 2025-02-17 |
101.30 |
105.00 |
100.90 |
105.00 |
3.9M |
| 2025-02-14 |
102.10 |
103.00 |
101.20 |
101.90 |
2.2M |
| 2025-02-13 |
103.70 |
103.70 |
101.60 |
101.90 |
3.2M |
| 2025-02-12 |
99.65 |
103.50 |
99.20 |
103.50 |
6.5M |
| 2025-02-11 |
98.85 |
99.70 |
98.50 |
99.65 |
2.1M |
| 2025-02-10 |
98.85 |
99.70 |
98.35 |
99.30 |
2.5M |
| 2025-02-07 |
98.95 |
99.40 |
98.10 |
98.75 |
1.5M |
| 2025-02-06 |
98.00 |
98.95 |
97.85 |
98.95 |
1.6M |
| 2025-02-05 |
98.85 |
99.35 |
97.70 |
97.90 |
2.0M |
| 2025-02-04 |
98.65 |
99.80 |
96.90 |
98.85 |
2.8M |
| 2025-02-03 |
96.55 |
97.40 |
94.70 |
97.40 |
3.3M |
| 2025-01-28 |
98.30 |
98.40 |
97.05 |
97.45 |
1.9M |
| 2025-01-27 |
95.80 |
98.90 |
95.20 |
98.30 |
5.6M |
| 2025-01-24 |
95.00 |
95.90 |
94.70 |
95.50 |
2.2M |
| 2025-01-23 |
94.80 |
95.45 |
94.20 |
94.45 |
0.9M |
| 2025-01-22 |
94.00 |
95.00 |
93.90 |
94.50 |
1.4M |
| 2025-01-21 |
94.60 |
95.10 |
94.25 |
94.60 |
1.4M |
| 2025-01-20 |
94.10 |
95.20 |
94.10 |
94.60 |
1.4M |
| 2025-01-17 |
93.95 |
94.50 |
93.60 |
94.00 |
1.5M |
| 2025-01-16 |
93.55 |
94.15 |
93.05 |
94.00 |
1.2M |
| 2025-01-15 |
92.75 |
93.35 |
92.45 |
92.85 |
1.1M |
| 2025-01-14 |
91.70 |
92.95 |
91.35 |
92.55 |
0.8M |
| 2025-01-13 |
92.10 |
92.10 |
90.80 |
91.55 |
1.6M |
| 2025-01-10 |
93.00 |
93.00 |
91.60 |
92.10 |
1.8M |
| 2025-01-09 |
92.20 |
92.70 |
92.00 |
92.20 |
1.1M |
| 2025-01-08 |
92.70 |
93.30 |
91.80 |
92.20 |
2.5M |
| 2025-01-07 |
93.30 |
93.75 |
92.30 |
93.35 |
2.0M |
| 2025-01-06 |
94.80 |
94.90 |
92.70 |
93.35 |
1.6M |
| 2025-01-03 |
94.55 |
95.10 |
94.10 |
94.80 |
1.1M |
| 2025-01-02 |
95.55 |
95.70 |
93.55 |
94.55 |
1.8M |