| 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 |
72.80 |
72.80 |
71.80 |
72.60 |
0.2M |
| 2025-09-25 |
73.00 |
73.70 |
72.20 |
72.80 |
0.2M |
| 2025-09-24 |
72.90 |
73.60 |
72.30 |
73.00 |
0.1M |
| 2025-09-23 |
73.60 |
73.80 |
72.90 |
73.20 |
0.2M |
| 2025-09-22 |
74.60 |
74.60 |
73.40 |
73.90 |
0.1M |
| 2025-09-19 |
75.10 |
75.70 |
73.00 |
74.60 |
0.6M |
| 2025-09-18 |
77.80 |
77.80 |
75.20 |
75.80 |
0.2M |
| 2025-09-17 |
76.50 |
77.80 |
76.20 |
76.90 |
0.3M |
| 2025-09-16 |
76.20 |
78.30 |
75.30 |
76.10 |
0.5M |
| 2025-09-15 |
74.70 |
75.50 |
73.90 |
74.90 |
0.2M |
| 2025-09-12 |
73.00 |
74.90 |
73.00 |
73.80 |
0.2M |
| 2025-09-11 |
74.90 |
74.90 |
72.60 |
72.80 |
0.3M |
| 2025-09-10 |
76.40 |
76.40 |
73.90 |
74.90 |
0.4M |
| 2025-09-09 |
76.40 |
77.20 |
74.40 |
76.40 |
0.3M |
| 2025-09-08 |
81.20 |
81.20 |
76.00 |
76.30 |
0.6M |
| 2025-09-05 |
84.60 |
84.60 |
75.10 |
81.50 |
2.5M |
| 2025-09-04 |
71.20 |
78.60 |
71.20 |
78.60 |
1.4M |
| 2025-09-03 |
70.60 |
71.90 |
70.30 |
71.50 |
0.2M |
| 2025-09-02 |
71.00 |
71.30 |
69.80 |
70.10 |
0.2M |
| 2025-09-01 |
71.70 |
71.70 |
69.60 |
70.10 |
0.4M |
| 2025-08-29 |
71.90 |
71.90 |
70.70 |
71.30 |
0.2M |
| 2025-08-28 |
71.00 |
72.90 |
70.60 |
71.30 |
0.3M |
| 2025-08-27 |
72.00 |
72.00 |
71.00 |
71.20 |
0.3M |
| 2025-08-26 |
72.30 |
72.60 |
71.00 |
72.00 |
0.2M |
| 2025-08-25 |
72.30 |
72.30 |
71.60 |
72.30 |
0.2M |
| 2025-08-22 |
72.40 |
73.40 |
71.90 |
72.10 |
0.2M |
| 2025-08-21 |
72.40 |
72.40 |
71.60 |
71.90 |
0.1M |
| 2025-08-20 |
71.70 |
71.90 |
70.70 |
71.90 |
0.2M |
| 2025-08-19 |
72.20 |
72.20 |
71.20 |
72.00 |
0.3M |
| 2025-08-18 |
72.50 |
74.30 |
71.50 |
72.20 |
0.5M |
| 2025-08-15 |
73.80 |
73.80 |
72.80 |
73.00 |
0.2M |
| 2025-08-14 |
74.70 |
74.80 |
73.40 |
73.80 |
0.3M |
| 2025-08-13 |
74.90 |
76.10 |
73.80 |
74.60 |
0.2M |
| 2025-08-12 |
74.20 |
75.00 |
73.80 |
74.60 |
0.3M |
| 2025-08-11 |
75.50 |
75.50 |
73.90 |
74.90 |
0.2M |
| 2025-08-08 |
76.90 |
77.30 |
75.00 |
75.50 |
0.3M |
| 2025-08-07 |
77.10 |
77.50 |
76.70 |
76.90 |
0.4M |
| 2025-08-06 |
74.30 |
76.70 |
74.20 |
76.70 |
0.5M |
| 2025-08-05 |
74.50 |
74.60 |
73.60 |
74.00 |
0.2M |
| 2025-08-04 |
72.70 |
74.60 |
72.10 |
74.00 |
0.4M |
| 2025-08-01 |
71.90 |
73.00 |
71.20 |
72.90 |
0.2M |
| 2025-07-31 |
74.30 |
74.30 |
71.60 |
72.50 |
0.5M |
| 2025-07-30 |
73.90 |
74.00 |
73.10 |
73.60 |
0.2M |
| 2025-07-29 |
75.90 |
75.90 |
73.00 |
73.20 |
0.7M |
| 2025-07-28 |
78.20 |
78.40 |
75.80 |
75.80 |
0.5M |
| 2025-07-25 |
77.90 |
78.60 |
77.60 |
77.80 |
0.2M |
| 2025-07-24 |
77.60 |
77.60 |
76.90 |
77.50 |
0.4M |
| 2025-07-23 |
76.00 |
78.20 |
76.00 |
77.60 |
0.5M |
| 2025-07-22 |
80.20 |
80.30 |
78.00 |
78.20 |
0.7M |
| 2025-07-21 |
80.90 |
80.90 |
79.80 |
80.20 |
1.2M |
| 2025-07-18 |
87.21 |
89.13 |
86.83 |
89.13 |
1.8M |
| 2025-07-17 |
88.75 |
88.75 |
86.83 |
87.21 |
1.2M |
| 2025-07-16 |
89.90 |
89.90 |
87.60 |
88.36 |
0.9M |
| 2025-07-15 |
91.82 |
92.59 |
89.13 |
89.13 |
0.9M |
| 2025-07-14 |
94.90 |
94.90 |
91.82 |
92.21 |
0.6M |
| 2025-07-11 |
120.50 |
124.00 |
120.50 |
122.50 |
0.8M |
| 2025-07-10 |
119.00 |
120.50 |
119.00 |
119.50 |
0.3M |
| 2025-07-09 |
119.50 |
120.00 |
118.50 |
119.50 |
0.2M |
| 2025-07-08 |
120.00 |
120.00 |
118.00 |
119.50 |
0.2M |
| 2025-07-07 |
121.00 |
121.00 |
119.00 |
120.00 |
0.2M |
| 2025-07-04 |
122.00 |
122.50 |
120.00 |
121.00 |
0.2M |
| 2025-07-03 |
121.50 |
122.50 |
120.50 |
120.50 |
0.2M |
| 2025-07-02 |
120.50 |
122.00 |
119.00 |
122.00 |
0.3M |
| 2025-07-01 |
117.50 |
120.50 |
117.50 |
120.00 |
0.3M |
| 2025-06-30 |
120.00 |
120.00 |
117.00 |
117.00 |
0.2M |
| 2025-06-27 |
119.00 |
121.00 |
118.00 |
119.00 |
0.4M |
| 2025-06-26 |
116.50 |
119.00 |
116.00 |
118.00 |
0.3M |
| 2025-06-25 |
116.50 |
117.00 |
115.50 |
116.00 |
0.1M |
| 2025-06-24 |
114.50 |
116.50 |
114.50 |
116.50 |
0.2M |
| 2025-06-23 |
115.00 |
115.00 |
113.00 |
114.50 |
0.2M |
| 2025-06-20 |
118.50 |
119.00 |
112.50 |
116.50 |
0.7M |
| 2025-06-19 |
114.00 |
114.00 |
112.00 |
112.00 |
0.3M |
| 2025-06-18 |
114.50 |
115.00 |
113.50 |
114.00 |
0.1M |
| 2025-06-17 |
114.50 |
115.00 |
113.50 |
114.50 |
0.1M |
| 2025-06-16 |
114.00 |
114.50 |
113.00 |
114.00 |
0.2M |
| 2025-06-13 |
118.00 |
118.50 |
115.00 |
115.50 |
0.5M |
| 2025-06-12 |
117.00 |
118.50 |
116.50 |
118.00 |
0.2M |
| 2025-06-11 |
117.00 |
117.00 |
115.50 |
116.50 |
0.2M |
| 2025-06-10 |
115.00 |
117.50 |
115.00 |
116.50 |
0.2M |
| 2025-06-09 |
118.00 |
118.00 |
114.00 |
114.00 |
0.4M |
| 2025-06-06 |
117.50 |
118.00 |
116.50 |
117.50 |
0.1M |
| 2025-06-05 |
118.00 |
118.50 |
117.00 |
117.00 |
0.2M |
| 2025-06-04 |
118.00 |
119.00 |
116.50 |
119.00 |
0.2M |
| 2025-06-03 |
117.50 |
119.50 |
117.50 |
117.50 |
0.1M |
| 2025-06-02 |
119.00 |
119.00 |
116.50 |
117.50 |
0.3M |
| 2025-05-29 |
118.50 |
119.00 |
118.00 |
119.00 |
0.2M |
| 2025-05-28 |
122.00 |
122.50 |
117.50 |
118.00 |
0.3M |
| 2025-05-27 |
124.00 |
124.00 |
120.50 |
120.50 |
0.3M |
| 2025-05-26 |
124.50 |
125.00 |
123.50 |
124.00 |
0.2M |
| 2025-05-23 |
126.00 |
127.50 |
124.00 |
124.00 |
0.4M |
| 2025-05-22 |
124.50 |
124.50 |
122.50 |
123.50 |
0.1M |
| 2025-05-21 |
124.00 |
124.50 |
123.50 |
124.50 |
0.2M |
| 2025-05-20 |
124.00 |
124.50 |
123.00 |
123.50 |
0.3M |
| 2025-05-19 |
125.50 |
125.50 |
123.00 |
123.00 |
0.3M |
| 2025-05-16 |
122.50 |
125.00 |
122.00 |
124.00 |
0.3M |
| 2025-05-15 |
122.00 |
123.00 |
122.00 |
122.00 |
0.2M |
| 2025-05-14 |
124.50 |
124.50 |
122.00 |
122.00 |
0.2M |
| 2025-05-13 |
123.00 |
125.00 |
123.00 |
123.50 |
0.2M |
| 2025-05-12 |
122.50 |
123.50 |
121.00 |
122.00 |
0.2M |
| 2025-05-09 |
124.00 |
124.00 |
121.50 |
122.50 |
0.2M |
| 2025-05-08 |
121.50 |
124.00 |
121.00 |
123.00 |
0.3M |
| 2025-05-07 |
124.00 |
124.50 |
120.50 |
121.50 |
0.5M |
| 2025-05-06 |
127.50 |
127.50 |
124.50 |
126.00 |
0.3M |
| 2025-05-05 |
128.00 |
130.50 |
125.00 |
126.50 |
1.0M |
| 2025-05-02 |
119.50 |
124.50 |
119.00 |
124.00 |
0.6M |
| 2025-04-30 |
119.00 |
120.00 |
118.00 |
119.00 |
0.2M |
| 2025-04-29 |
118.00 |
119.50 |
117.50 |
119.00 |
0.2M |
| 2025-04-28 |
119.00 |
119.00 |
118.00 |
118.50 |
0.1M |
| 2025-04-25 |
118.50 |
119.50 |
118.00 |
119.00 |
0.2M |
| 2025-04-24 |
118.00 |
119.00 |
115.50 |
118.50 |
0.3M |
| 2025-04-23 |
117.00 |
117.00 |
115.00 |
116.50 |
0.3M |
| 2025-04-22 |
113.50 |
115.00 |
112.50 |
113.00 |
0.2M |
| 2025-04-21 |
119.00 |
120.50 |
114.50 |
114.50 |
0.3M |
| 2025-04-18 |
118.50 |
121.00 |
117.50 |
119.00 |
0.3M |
| 2025-04-17 |
116.50 |
119.50 |
116.00 |
118.50 |
0.2M |
| 2025-04-16 |
120.50 |
121.00 |
118.00 |
118.00 |
0.4M |
| 2025-04-15 |
115.00 |
122.50 |
115.00 |
122.00 |
0.6M |
| 2025-04-14 |
113.00 |
116.50 |
112.50 |
115.50 |
0.7M |
| 2025-04-11 |
105.00 |
111.00 |
101.00 |
110.00 |
0.9M |
| 2025-04-10 |
106.50 |
106.50 |
106.50 |
106.50 |
0.2M |
| 2025-04-09 |
103.50 |
105.50 |
96.30 |
97.20 |
1.7M |
| 2025-04-08 |
103.00 |
109.00 |
103.00 |
107.00 |
1.9M |
| 2025-04-07 |
114.00 |
114.00 |
114.00 |
114.00 |
0.2M |
| 2025-04-02 |
127.50 |
127.50 |
125.50 |
126.50 |
0.3M |
| 2025-04-01 |
126.50 |
128.50 |
126.00 |
127.50 |
0.4M |
| 2025-03-31 |
125.50 |
127.50 |
122.00 |
126.00 |
1.1M |
| 2025-03-28 |
134.00 |
135.00 |
128.00 |
130.00 |
1.1M |
| 2025-03-27 |
135.00 |
136.50 |
134.00 |
134.50 |
0.3M |
| 2025-03-26 |
135.50 |
137.00 |
135.00 |
135.50 |
0.4M |
| 2025-03-25 |
138.50 |
138.50 |
135.00 |
136.00 |
0.9M |
| 2025-03-24 |
139.50 |
140.50 |
138.00 |
138.50 |
0.9M |
| 2025-03-21 |
138.00 |
141.00 |
137.00 |
138.00 |
1.0M |
| 2025-03-20 |
137.50 |
138.50 |
137.00 |
137.50 |
0.2M |
| 2025-03-19 |
136.50 |
138.50 |
136.50 |
137.00 |
0.2M |
| 2025-03-18 |
138.50 |
139.00 |
137.50 |
137.50 |
0.5M |
| 2025-03-17 |
140.50 |
140.50 |
137.50 |
139.00 |
0.7M |
| 2025-03-14 |
141.50 |
142.00 |
140.00 |
140.50 |
0.6M |
| 2025-03-13 |
140.50 |
143.50 |
139.00 |
140.50 |
0.8M |
| 2025-03-12 |
139.00 |
141.00 |
137.50 |
139.50 |
0.5M |
| 2025-03-11 |
136.00 |
137.50 |
133.50 |
137.50 |
0.7M |
| 2025-03-10 |
138.50 |
139.00 |
137.00 |
138.00 |
0.4M |
| 2025-03-07 |
138.50 |
141.00 |
137.50 |
137.50 |
1.1M |
| 2025-03-06 |
143.00 |
144.00 |
139.50 |
140.00 |
1.2M |
| 2025-03-05 |
145.50 |
147.00 |
142.50 |
143.50 |
1.8M |
| 2025-03-04 |
142.00 |
143.00 |
140.50 |
142.50 |
0.7M |
| 2025-03-03 |
139.50 |
144.50 |
139.50 |
143.50 |
1.1M |
| 2025-02-27 |
144.50 |
146.00 |
139.00 |
141.00 |
3.2M |
| 2025-02-26 |
148.50 |
148.50 |
143.00 |
146.50 |
1.0M |
| 2025-02-25 |
149.00 |
150.00 |
146.00 |
147.00 |
0.8M |
| 2025-02-24 |
148.50 |
154.00 |
148.00 |
148.50 |
1.5M |
| 2025-02-21 |
148.50 |
153.00 |
145.50 |
148.50 |
1.6M |
| 2025-02-20 |
145.50 |
150.00 |
144.00 |
150.00 |
1.2M |
| 2025-02-19 |
143.00 |
148.00 |
142.00 |
145.00 |
1.1M |
| 2025-02-18 |
142.00 |
142.50 |
140.00 |
140.50 |
0.3M |
| 2025-02-17 |
142.50 |
144.50 |
141.00 |
141.50 |
0.5M |
| 2025-02-14 |
141.50 |
144.50 |
139.50 |
143.00 |
0.5M |
| 2025-02-13 |
145.00 |
147.00 |
139.50 |
142.00 |
0.9M |
| 2025-02-12 |
145.00 |
148.00 |
143.00 |
144.50 |
0.9M |
| 2025-02-11 |
141.50 |
145.00 |
138.50 |
143.00 |
0.8M |
| 2025-02-10 |
131.50 |
141.00 |
131.50 |
138.50 |
1.3M |
| 2025-02-07 |
132.00 |
132.00 |
129.00 |
130.50 |
0.3M |
| 2025-02-06 |
130.00 |
132.50 |
128.50 |
131.50 |
0.6M |
| 2025-02-05 |
125.00 |
130.00 |
125.00 |
129.50 |
0.5M |
| 2025-02-04 |
122.00 |
127.00 |
122.00 |
124.00 |
0.5M |
| 2025-02-03 |
120.50 |
123.00 |
118.50 |
122.50 |
0.3M |
| 2025-01-22 |
117.00 |
118.00 |
115.50 |
118.00 |
0.2M |
| 2025-01-21 |
118.00 |
118.00 |
116.50 |
117.50 |
0.1M |
| 2025-01-20 |
117.00 |
118.50 |
116.50 |
118.00 |
0.1M |
| 2025-01-17 |
116.00 |
117.50 |
115.00 |
117.50 |
0.1M |
| 2025-01-16 |
116.00 |
119.00 |
115.50 |
115.50 |
0.2M |
| 2025-01-15 |
116.50 |
118.00 |
115.00 |
115.50 |
0.2M |
| 2025-01-14 |
114.50 |
115.00 |
114.00 |
114.50 |
0.1M |
| 2025-01-13 |
116.50 |
116.50 |
112.00 |
114.00 |
0.4M |
| 2025-01-10 |
119.00 |
119.50 |
115.50 |
116.50 |
0.4M |
| 2025-01-09 |
122.00 |
122.50 |
118.50 |
120.00 |
0.3M |
| 2025-01-08 |
122.00 |
123.50 |
121.50 |
122.50 |
0.1M |
| 2025-01-07 |
123.00 |
124.00 |
122.00 |
122.00 |
0.2M |
| 2025-01-06 |
123.50 |
124.50 |
121.50 |
123.00 |
0.1M |
| 2025-01-03 |
124.00 |
126.00 |
122.00 |
122.50 |
0.3M |
| 2025-01-02 |
123.50 |
125.50 |
123.50 |
124.00 |
0.1M |