| 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 |
| 2025-09-29 |
164.00 |
168.86 |
157.30 |
167.87 |
14.5M |
| 2025-09-26 |
157.00 |
169.88 |
155.80 |
163.20 |
15.1M |
| 2025-09-25 |
153.72 |
160.93 |
151.84 |
157.16 |
15.1M |
| 2025-09-24 |
137.59 |
164.00 |
136.36 |
155.00 |
21.9M |
| 2025-09-23 |
133.40 |
137.30 |
132.28 |
136.97 |
15.7M |
| 2025-09-22 |
132.00 |
132.90 |
129.51 |
131.28 |
10.7M |
| 2025-09-19 |
130.00 |
134.80 |
130.00 |
130.69 |
15.5M |
| 2025-09-18 |
125.98 |
135.55 |
125.00 |
129.82 |
18.2M |
| 2025-09-17 |
123.00 |
127.45 |
120.02 |
126.00 |
12.5M |
| 2025-09-16 |
118.00 |
126.36 |
118.00 |
122.54 |
14.7M |
| 2025-09-15 |
119.67 |
120.37 |
115.66 |
118.00 |
12.5M |
| 2025-09-12 |
118.05 |
120.86 |
117.09 |
118.10 |
9.3M |
| 2025-09-11 |
114.60 |
118.80 |
113.50 |
118.06 |
8.9M |
| 2025-09-10 |
115.00 |
116.60 |
114.70 |
114.70 |
4.7M |
| 2025-09-09 |
118.00 |
118.03 |
114.71 |
115.33 |
4.9M |
| 2025-09-08 |
117.41 |
119.74 |
115.25 |
119.20 |
6.8M |
| 2025-09-05 |
114.65 |
117.95 |
113.80 |
117.50 |
6.2M |
| 2025-09-04 |
121.00 |
121.54 |
112.60 |
114.63 |
9.4M |
| 2025-09-03 |
120.93 |
124.36 |
120.15 |
120.48 |
7.8M |
| 2025-09-02 |
127.04 |
129.50 |
119.70 |
120.50 |
9.8M |
| 2025-09-01 |
128.00 |
130.89 |
126.01 |
128.17 |
9.4M |
| 2025-08-29 |
130.90 |
130.98 |
125.00 |
126.00 |
8.8M |
| 2025-08-28 |
124.48 |
130.00 |
123.04 |
129.99 |
11.0M |
| 2025-08-27 |
124.93 |
132.15 |
123.68 |
124.48 |
12.1M |
| 2025-08-26 |
122.50 |
127.77 |
121.42 |
125.90 |
8.2M |
| 2025-08-25 |
127.25 |
132.89 |
121.00 |
123.08 |
14.9M |
| 2025-08-22 |
116.30 |
127.00 |
116.29 |
124.85 |
14.3M |
| 2025-08-21 |
116.51 |
118.12 |
115.30 |
116.77 |
8.6M |
| 2025-08-20 |
111.00 |
116.73 |
110.06 |
116.50 |
10.1M |
| 2025-08-19 |
113.00 |
113.00 |
110.03 |
110.31 |
6.3M |
| 2025-08-18 |
108.00 |
114.27 |
108.00 |
112.56 |
9.2M |
| 2025-08-15 |
105.86 |
108.25 |
104.40 |
107.93 |
6.3M |
| 2025-08-14 |
107.88 |
109.78 |
106.10 |
106.30 |
7.7M |
| 2025-08-13 |
106.51 |
108.26 |
106.13 |
107.67 |
5.4M |
| 2025-08-12 |
107.39 |
107.54 |
105.60 |
106.60 |
6.3M |
| 2025-08-11 |
108.42 |
108.42 |
107.30 |
107.50 |
4.3M |
| 2025-08-08 |
109.34 |
109.34 |
108.08 |
108.11 |
2.8M |
| 2025-08-07 |
109.19 |
111.45 |
108.41 |
109.33 |
4.5M |
| 2025-08-06 |
109.09 |
109.19 |
108.10 |
109.10 |
3.2M |
| 2025-08-05 |
108.69 |
109.80 |
107.90 |
109.00 |
3.6M |
| 2025-08-04 |
108.03 |
110.47 |
107.06 |
108.44 |
4.2M |
| 2025-08-01 |
110.60 |
111.80 |
108.80 |
108.81 |
3.4M |
| 2025-07-31 |
114.00 |
114.90 |
110.21 |
110.47 |
4.2M |
| 2025-07-30 |
115.63 |
116.95 |
113.18 |
114.37 |
3.7M |
| 2025-07-29 |
114.71 |
117.22 |
112.21 |
116.03 |
4.4M |
| 2025-07-28 |
115.30 |
116.50 |
114.00 |
115.05 |
4.9M |
| 2025-07-25 |
115.00 |
115.66 |
113.54 |
115.24 |
3.5M |
| 2025-07-24 |
115.90 |
115.90 |
114.08 |
114.93 |
3.8M |
| 2025-07-23 |
110.38 |
115.70 |
109.52 |
115.05 |
7.0M |
| 2025-07-22 |
109.66 |
111.78 |
109.20 |
110.35 |
3.5M |
| 2025-07-21 |
111.36 |
111.37 |
109.08 |
109.45 |
3.6M |
| 2025-07-18 |
111.77 |
112.86 |
110.00 |
111.35 |
3.1M |
| 2025-07-17 |
111.79 |
111.79 |
109.21 |
111.04 |
3.3M |
| 2025-07-16 |
113.08 |
114.20 |
111.52 |
111.91 |
2.2M |
| 2025-07-15 |
112.26 |
113.78 |
111.31 |
112.91 |
2.3M |
| 2025-07-14 |
112.41 |
113.33 |
111.76 |
112.00 |
1.8M |
| 2025-07-11 |
110.88 |
112.70 |
110.20 |
112.45 |
2.3M |
| 2025-07-10 |
112.06 |
113.80 |
110.13 |
110.76 |
2.6M |
| 2025-07-09 |
112.37 |
113.20 |
111.51 |
112.45 |
2.2M |
| 2025-07-08 |
113.10 |
113.89 |
112.18 |
112.36 |
2.4M |
| 2025-07-07 |
111.58 |
114.85 |
111.28 |
112.50 |
2.5M |
| 2025-07-04 |
108.08 |
114.64 |
107.89 |
112.15 |
4.1M |
| 2025-07-03 |
110.60 |
111.20 |
108.30 |
108.43 |
2.8M |
| 2025-07-02 |
112.86 |
113.30 |
110.13 |
110.52 |
3.0M |
| 2025-07-01 |
113.22 |
114.70 |
112.45 |
113.32 |
2.6M |
| 2025-06-30 |
111.65 |
113.65 |
110.85 |
113.22 |
4.0M |
| 2025-06-27 |
110.95 |
112.75 |
109.75 |
111.24 |
3.3M |
| 2025-06-26 |
110.48 |
113.53 |
109.53 |
110.35 |
3.4M |
| 2025-06-25 |
110.60 |
111.19 |
108.76 |
110.44 |
3.7M |
| 2025-06-24 |
110.06 |
111.06 |
108.52 |
110.61 |
3.4M |
| 2025-06-23 |
108.49 |
112.17 |
107.52 |
110.47 |
5.4M |
| 2025-06-20 |
108.53 |
112.08 |
108.26 |
108.52 |
4.0M |
| 2025-06-19 |
105.77 |
109.18 |
105.64 |
108.47 |
4.7M |
| 2025-06-18 |
102.61 |
106.69 |
102.61 |
106.23 |
4.1M |
| 2025-06-17 |
103.22 |
104.42 |
102.01 |
102.61 |
1.8M |
| 2025-06-16 |
102.22 |
104.99 |
102.20 |
103.28 |
3.1M |
| 2025-06-13 |
99.52 |
104.00 |
99.32 |
102.02 |
8.3M |
| 2025-06-12 |
101.51 |
102.33 |
99.72 |
100.04 |
3.2M |
| 2025-06-11 |
102.35 |
103.96 |
101.71 |
101.78 |
2.6M |
| 2025-06-10 |
104.18 |
104.83 |
102.01 |
102.35 |
2.7M |
| 2025-06-09 |
104.60 |
104.86 |
103.54 |
104.18 |
3.0M |
| 2025-06-06 |
103.09 |
105.54 |
102.35 |
104.56 |
3.3M |
| 2025-06-05 |
102.59 |
103.26 |
101.85 |
103.01 |
2.7M |
| 2025-06-04 |
102.94 |
103.20 |
102.26 |
102.38 |
2.2M |
| 2025-06-03 |
99.21 |
104.56 |
99.18 |
103.22 |
5.1M |
| 2025-05-30 |
101.68 |
101.68 |
99.21 |
99.21 |
2.6M |
| 2025-05-29 |
99.40 |
102.35 |
99.13 |
102.09 |
3.5M |
| 2025-05-28 |
102.30 |
102.73 |
99.25 |
99.30 |
4.2M |
| 2025-05-27 |
103.14 |
103.50 |
102.22 |
102.58 |
1.7M |
| 2025-05-26 |
102.65 |
103.58 |
102.38 |
103.39 |
2.1M |
| 2025-05-23 |
102.77 |
104.03 |
102.01 |
102.04 |
2.2M |
| 2025-05-22 |
103.30 |
104.22 |
102.55 |
102.55 |
1.4M |
| 2025-05-21 |
104.25 |
104.62 |
102.50 |
103.56 |
2.1M |
| 2025-05-20 |
104.43 |
105.10 |
103.75 |
104.24 |
2.0M |
| 2025-05-19 |
103.36 |
104.75 |
102.75 |
104.42 |
2.4M |
| 2025-05-16 |
103.80 |
104.50 |
103.21 |
103.24 |
2.1M |
| 2025-05-15 |
105.78 |
106.36 |
103.73 |
103.76 |
2.5M |
| 2025-05-14 |
106.51 |
106.91 |
105.38 |
105.82 |
2.6M |
| 2025-05-13 |
107.72 |
108.12 |
106.04 |
106.40 |
2.4M |
| 2025-05-12 |
107.02 |
107.37 |
105.72 |
107.22 |
3.5M |
| 2025-05-09 |
110.47 |
110.47 |
106.38 |
106.83 |
5.0M |
| 2025-05-08 |
110.48 |
111.31 |
108.81 |
110.81 |
3.5M |
| 2025-05-07 |
113.28 |
113.66 |
110.11 |
111.02 |
4.0M |
| 2025-05-06 |
111.21 |
112.26 |
110.11 |
112.01 |
3.8M |
| 2025-04-30 |
110.81 |
111.97 |
109.81 |
110.91 |
3.0M |
| 2025-04-29 |
112.75 |
114.06 |
109.99 |
111.07 |
3.7M |
| 2025-04-28 |
113.42 |
114.93 |
112.99 |
113.01 |
2.6M |
| 2025-04-25 |
110.77 |
114.20 |
108.73 |
114.12 |
4.0M |
| 2025-04-24 |
168.97 |
169.45 |
164.25 |
165.31 |
1.9M |
| 2025-04-23 |
170.93 |
171.66 |
167.40 |
168.90 |
2.1M |
| 2025-04-22 |
164.95 |
173.17 |
164.54 |
170.93 |
3.1M |
| 2025-04-21 |
164.70 |
166.28 |
163.86 |
166.14 |
1.4M |
| 2025-04-18 |
165.60 |
166.72 |
163.66 |
164.77 |
1.6M |
| 2025-04-17 |
168.05 |
170.48 |
166.82 |
166.84 |
2.3M |
| 2025-04-16 |
169.29 |
170.50 |
166.59 |
169.45 |
1.7M |
| 2025-04-15 |
170.24 |
170.58 |
166.62 |
169.04 |
2.3M |
| 2025-04-14 |
172.38 |
173.57 |
169.90 |
170.73 |
3.0M |
| 2025-04-11 |
168.02 |
175.16 |
166.55 |
171.52 |
4.6M |
| 2025-04-10 |
168.00 |
171.48 |
165.79 |
168.05 |
3.0M |
| 2025-04-09 |
151.50 |
175.96 |
151.49 |
165.82 |
6.4M |
| 2025-04-08 |
159.59 |
162.42 |
153.65 |
155.64 |
3.8M |
| 2025-04-07 |
164.00 |
169.66 |
150.20 |
156.49 |
5.6M |
| 2025-04-03 |
167.36 |
175.68 |
167.36 |
169.75 |
4.0M |
| 2025-04-02 |
166.85 |
169.55 |
164.52 |
167.36 |
1.8M |
| 2025-04-01 |
166.07 |
170.44 |
165.39 |
167.90 |
2.3M |
| 2025-03-31 |
167.00 |
170.50 |
163.01 |
165.35 |
2.6M |
| 2025-03-28 |
171.60 |
175.00 |
168.28 |
168.75 |
2.9M |
| 2025-03-27 |
170.40 |
174.80 |
169.58 |
171.58 |
2.6M |
| 2025-03-26 |
170.18 |
173.91 |
170.12 |
170.45 |
2.4M |
| 2025-03-25 |
170.00 |
174.18 |
168.89 |
171.57 |
3.9M |
| 2025-03-24 |
163.90 |
172.76 |
163.90 |
169.91 |
5.9M |
| 2025-03-21 |
160.85 |
165.23 |
160.51 |
163.86 |
4.3M |
| 2025-03-20 |
164.53 |
164.84 |
160.60 |
160.87 |
2.2M |
| 2025-03-19 |
164.49 |
166.90 |
163.88 |
164.53 |
2.1M |
| 2025-03-18 |
164.00 |
168.49 |
164.00 |
165.94 |
3.5M |
| 2025-03-17 |
164.00 |
165.15 |
162.40 |
163.18 |
1.7M |
| 2025-03-14 |
159.99 |
164.99 |
159.60 |
163.70 |
2.9M |
| 2025-03-13 |
164.80 |
164.80 |
159.22 |
160.00 |
3.4M |
| 2025-03-12 |
170.42 |
170.85 |
165.00 |
165.11 |
4.1M |
| 2025-03-11 |
167.05 |
172.21 |
167.05 |
169.88 |
3.7M |
| 2025-03-10 |
168.00 |
170.96 |
166.30 |
169.40 |
2.9M |
| 2025-03-07 |
168.31 |
171.88 |
166.66 |
168.49 |
4.4M |
| 2025-03-06 |
169.00 |
176.33 |
168.92 |
171.50 |
7.2M |
| 2025-03-05 |
166.35 |
168.35 |
163.80 |
164.60 |
3.2M |
| 2025-03-04 |
164.10 |
168.28 |
161.12 |
167.80 |
4.8M |
| 2025-03-03 |
167.12 |
168.12 |
163.99 |
165.21 |
3.7M |
| 2025-02-28 |
172.00 |
172.37 |
165.49 |
166.95 |
4.6M |
| 2025-02-27 |
176.33 |
176.79 |
169.68 |
172.35 |
4.8M |
| 2025-02-26 |
177.50 |
178.35 |
172.39 |
175.35 |
4.3M |
| 2025-02-25 |
176.00 |
183.00 |
174.00 |
176.26 |
5.3M |
| 2025-02-24 |
178.08 |
184.25 |
176.37 |
179.23 |
5.6M |
| 2025-02-21 |
172.27 |
178.98 |
170.37 |
176.25 |
6.4M |
| 2025-02-20 |
172.19 |
176.50 |
170.88 |
172.32 |
4.3M |
| 2025-02-19 |
169.00 |
176.01 |
166.68 |
173.60 |
7.6M |
| 2025-02-18 |
159.66 |
175.09 |
159.01 |
169.20 |
9.5M |
| 2025-02-17 |
157.71 |
161.72 |
157.16 |
159.65 |
3.6M |
| 2025-02-14 |
162.02 |
163.69 |
156.55 |
158.00 |
4.4M |
| 2025-02-13 |
166.08 |
167.98 |
162.58 |
162.69 |
3.9M |
| 2025-02-12 |
165.56 |
166.98 |
161.88 |
165.95 |
3.5M |
| 2025-02-11 |
165.10 |
165.93 |
161.18 |
164.80 |
2.9M |
| 2025-02-10 |
163.44 |
166.50 |
161.84 |
165.16 |
3.1M |
| 2025-02-07 |
165.30 |
166.98 |
161.80 |
164.59 |
3.9M |
| 2025-02-06 |
152.34 |
168.00 |
151.20 |
164.73 |
6.2M |
| 2025-02-05 |
160.00 |
161.00 |
150.70 |
152.56 |
3.8M |
| 2025-01-27 |
159.55 |
162.39 |
157.67 |
158.40 |
2.2M |
| 2025-01-24 |
158.95 |
162.57 |
158.01 |
159.80 |
3.0M |
| 2025-01-23 |
160.00 |
161.26 |
157.02 |
157.16 |
2.2M |
| 2025-01-22 |
159.08 |
160.28 |
156.50 |
157.85 |
1.9M |
| 2025-01-21 |
159.56 |
160.51 |
156.50 |
160.16 |
2.2M |
| 2025-01-20 |
161.30 |
163.50 |
158.12 |
158.76 |
2.4M |
| 2025-01-17 |
156.00 |
163.99 |
155.30 |
160.76 |
3.9M |
| 2025-01-16 |
155.90 |
160.61 |
154.71 |
156.89 |
3.0M |
| 2025-01-15 |
158.83 |
159.49 |
153.52 |
154.46 |
3.3M |
| 2025-01-14 |
152.00 |
158.65 |
151.09 |
158.31 |
3.6M |
| 2025-01-13 |
150.51 |
154.30 |
150.20 |
150.80 |
2.3M |
| 2025-01-10 |
153.60 |
156.89 |
151.80 |
151.95 |
3.2M |
| 2025-01-09 |
153.50 |
156.66 |
153.28 |
153.95 |
2.5M |
| 2025-01-08 |
157.49 |
157.71 |
149.64 |
154.07 |
3.4M |
| 2025-01-07 |
157.22 |
160.36 |
155.24 |
158.00 |
3.1M |
| 2025-01-06 |
157.00 |
160.37 |
156.21 |
157.74 |
1.9M |
| 2025-01-03 |
159.20 |
161.98 |
157.00 |
157.80 |
2.2M |
| 2025-01-02 |
163.99 |
163.99 |
156.00 |
158.50 |
3.0M |