| 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 |
| 2025-10-03 |
103.50 |
103.50 |
102.00 |
103.00 |
2.8M |
| 2025-10-02 |
105.00 |
106.00 |
102.00 |
102.50 |
5.9M |
| 2025-10-01 |
111.00 |
112.00 |
103.50 |
104.00 |
12.0M |
| 2025-09-30 |
103.50 |
107.00 |
103.00 |
106.00 |
4.1M |
| 2025-09-26 |
107.50 |
108.00 |
101.50 |
102.50 |
7.1M |
| 2025-09-25 |
109.00 |
111.00 |
107.50 |
107.50 |
6.4M |
| 2025-09-24 |
111.50 |
112.00 |
106.50 |
108.00 |
8.2M |
| 2025-09-23 |
114.50 |
115.50 |
110.50 |
111.50 |
11.7M |
| 2025-09-22 |
111.50 |
114.00 |
111.00 |
113.00 |
6.5M |
| 2025-09-19 |
113.50 |
113.50 |
110.00 |
110.50 |
4.9M |
| 2025-09-18 |
111.50 |
114.00 |
109.50 |
112.00 |
7.1M |
| 2025-09-17 |
110.00 |
111.50 |
109.00 |
111.00 |
6.3M |
| 2025-09-16 |
111.50 |
112.00 |
108.50 |
110.00 |
9.0M |
| 2025-09-15 |
115.00 |
115.00 |
109.00 |
111.00 |
10.3M |
| 2025-09-12 |
118.50 |
119.00 |
114.00 |
114.50 |
8.9M |
| 2025-09-11 |
120.50 |
122.00 |
116.00 |
117.00 |
13.5M |
| 2025-09-10 |
118.00 |
122.00 |
117.00 |
118.00 |
15.8M |
| 2025-09-09 |
118.00 |
120.50 |
116.50 |
117.50 |
16.6M |
| 2025-09-08 |
122.00 |
122.50 |
111.50 |
115.50 |
24.0M |
| 2025-09-05 |
128.50 |
131.50 |
121.50 |
121.50 |
32.1M |
| 2025-09-04 |
122.50 |
124.00 |
120.00 |
122.00 |
6.6M |
| 2025-09-03 |
124.50 |
127.50 |
122.50 |
127.50 |
4.4M |
| 2025-09-02 |
130.00 |
130.00 |
118.50 |
124.00 |
5.6M |
| 2025-09-01 |
136.50 |
138.50 |
123.50 |
127.50 |
11.7M |
| 2025-08-29 |
128.50 |
137.00 |
127.00 |
137.00 |
13.5M |
| 2025-08-28 |
127.00 |
127.00 |
124.50 |
125.00 |
4.0M |
| 2025-08-27 |
125.00 |
127.50 |
125.00 |
127.50 |
7.0M |
| 2025-08-26 |
122.00 |
123.50 |
118.00 |
123.00 |
5.6M |
| 2025-08-25 |
126.00 |
126.00 |
122.50 |
123.00 |
5.3M |
| 2025-08-22 |
128.00 |
128.00 |
119.00 |
121.50 |
15.5M |
| 2025-08-21 |
133.00 |
135.00 |
130.00 |
131.50 |
57.6M |
| 2025-08-20 |
131.00 |
135.50 |
127.50 |
128.50 |
55.8M |
| 2025-08-19 |
141.50 |
141.50 |
134.50 |
135.00 |
98.6M |
| 2025-08-18 |
128.50 |
129.00 |
127.00 |
129.00 |
12.7M |
| 2025-08-15 |
111.50 |
117.50 |
109.50 |
117.50 |
73.8M |
| 2025-08-14 |
102.00 |
109.50 |
102.00 |
107.00 |
53.7M |
| 2025-08-13 |
101.00 |
108.50 |
98.80 |
100.50 |
48.7M |
| 2025-08-12 |
102.00 |
106.00 |
98.50 |
100.50 |
44.6M |
| 2025-08-11 |
92.90 |
99.00 |
92.10 |
99.00 |
29.3M |
| 2025-08-08 |
88.60 |
91.30 |
88.60 |
90.00 |
11.7M |
| 2025-08-07 |
91.50 |
91.80 |
88.50 |
88.70 |
13.8M |
| 2025-08-06 |
95.30 |
96.20 |
90.50 |
90.70 |
20.5M |
| 2025-08-05 |
99.50 |
102.50 |
98.50 |
98.60 |
16.9M |
| 2025-08-04 |
98.60 |
99.30 |
96.50 |
97.20 |
10.3M |
| 2025-08-01 |
98.50 |
102.00 |
98.40 |
98.90 |
16.9M |
| 2025-07-31 |
101.50 |
107.00 |
101.00 |
101.50 |
32.9M |
| 2025-07-30 |
103.50 |
105.00 |
99.90 |
101.50 |
15.3M |
| 2025-07-29 |
104.00 |
105.50 |
101.00 |
102.00 |
19.9M |
| 2025-07-28 |
99.50 |
106.00 |
96.90 |
104.00 |
51.5M |
| 2025-07-25 |
92.10 |
98.20 |
91.50 |
97.10 |
32.9M |
| 2025-07-24 |
90.10 |
94.70 |
89.80 |
91.10 |
14.3M |
| 2025-07-23 |
89.40 |
90.50 |
88.80 |
89.30 |
4.8M |
| 2025-07-22 |
92.00 |
92.40 |
87.50 |
87.80 |
8.7M |
| 2025-07-21 |
92.00 |
93.20 |
91.20 |
91.50 |
7.8M |
| 2025-07-18 |
90.30 |
92.80 |
90.30 |
92.20 |
14.9M |
| 2025-07-17 |
89.00 |
90.10 |
88.20 |
89.70 |
6.7M |
| 2025-07-16 |
94.20 |
94.30 |
88.30 |
88.30 |
24.8M |
| 2025-07-15 |
87.10 |
93.80 |
86.90 |
93.80 |
23.9M |
| 2025-07-14 |
87.00 |
87.50 |
86.20 |
86.70 |
3.6M |
| 2025-07-11 |
88.10 |
88.50 |
85.30 |
87.60 |
8.1M |
| 2025-07-10 |
88.00 |
91.70 |
87.80 |
88.00 |
15.0M |
| 2025-07-09 |
87.10 |
88.30 |
87.00 |
88.20 |
4.8M |
| 2025-07-08 |
83.90 |
87.50 |
83.60 |
87.50 |
7.0M |
| 2025-07-07 |
84.40 |
84.40 |
82.80 |
83.80 |
3.9M |
| 2025-07-04 |
87.00 |
89.50 |
84.90 |
84.90 |
8.8M |
| 2025-07-03 |
86.50 |
87.60 |
86.00 |
86.30 |
4.6M |
| 2025-07-02 |
88.00 |
90.90 |
87.30 |
87.80 |
10.0M |
| 2025-07-01 |
88.10 |
88.60 |
87.40 |
87.60 |
3.1M |
| 2025-06-30 |
88.90 |
89.80 |
87.20 |
87.20 |
6.4M |
| 2025-06-27 |
87.90 |
89.20 |
86.80 |
87.60 |
6.1M |
| 2025-06-26 |
88.30 |
89.30 |
86.80 |
87.20 |
5.6M |
| 2025-06-25 |
88.50 |
88.80 |
86.90 |
87.50 |
4.9M |
| 2025-06-24 |
86.10 |
88.00 |
86.10 |
87.70 |
4.2M |
| 2025-06-23 |
82.50 |
85.90 |
82.50 |
85.70 |
3.7M |
| 2025-06-20 |
85.50 |
85.50 |
83.20 |
84.10 |
4.9M |
| 2025-06-19 |
87.70 |
88.00 |
85.50 |
85.50 |
4.4M |
| 2025-06-18 |
87.30 |
88.00 |
87.00 |
87.60 |
3.6M |
| 2025-06-17 |
89.00 |
90.60 |
86.50 |
87.20 |
12.1M |
| 2025-06-16 |
86.80 |
88.50 |
86.20 |
88.30 |
6.1M |
| 2025-06-13 |
88.00 |
94.70 |
86.90 |
87.50 |
30.3M |
| 2025-06-12 |
90.70 |
91.30 |
88.20 |
88.60 |
11.9M |
| 2025-06-11 |
91.00 |
91.50 |
88.30 |
90.70 |
16.5M |
| 2025-06-10 |
87.60 |
90.50 |
86.70 |
90.30 |
19.2M |
| 2025-06-09 |
85.10 |
86.30 |
83.20 |
86.30 |
9.1M |
| 2025-06-06 |
87.00 |
88.40 |
84.50 |
85.10 |
12.8M |
| 2025-06-05 |
87.00 |
88.40 |
86.20 |
88.00 |
6.4M |
| 2025-06-04 |
88.90 |
89.70 |
86.30 |
87.00 |
13.2M |
| 2025-06-03 |
88.80 |
89.70 |
86.90 |
87.80 |
22.2M |
| 2025-06-02 |
86.00 |
87.50 |
85.80 |
86.80 |
6.6M |
| 2025-05-29 |
88.50 |
88.80 |
85.00 |
88.00 |
17.1M |
| 2025-05-28 |
90.50 |
91.60 |
85.70 |
86.00 |
28.7M |
| 2025-05-27 |
90.30 |
92.60 |
89.30 |
89.80 |
40.3M |
| 2025-05-26 |
80.70 |
89.30 |
80.70 |
89.30 |
30.9M |
| 2025-05-23 |
81.80 |
82.40 |
80.10 |
81.20 |
6.6M |
| 2025-05-22 |
79.40 |
82.00 |
79.20 |
80.90 |
9.7M |
| 2025-05-21 |
78.00 |
80.80 |
77.80 |
80.10 |
10.9M |
| 2025-05-20 |
76.00 |
78.80 |
75.50 |
78.30 |
7.8M |
| 2025-05-19 |
74.00 |
75.60 |
74.00 |
74.60 |
3.1M |
| 2025-05-16 |
76.10 |
76.10 |
73.60 |
74.00 |
2.6M |
| 2025-05-15 |
75.80 |
76.30 |
74.90 |
76.00 |
3.1M |
| 2025-05-14 |
74.50 |
76.50 |
74.40 |
76.00 |
5.4M |
| 2025-05-13 |
74.80 |
74.90 |
73.60 |
74.10 |
5.7M |
| 2025-05-12 |
73.20 |
74.00 |
72.80 |
73.40 |
3.1M |
| 2025-05-09 |
71.30 |
73.20 |
71.30 |
72.70 |
4.9M |
| 2025-05-08 |
69.60 |
71.30 |
69.50 |
71.20 |
5.3M |
| 2025-05-07 |
68.80 |
71.70 |
68.60 |
69.60 |
7.5M |
| 2025-05-06 |
64.00 |
66.40 |
63.80 |
66.40 |
1.7M |
| 2025-05-05 |
65.30 |
65.40 |
61.80 |
64.20 |
1.5M |
| 2025-05-02 |
64.40 |
66.20 |
64.40 |
65.20 |
1.4M |
| 2025-04-30 |
64.80 |
64.90 |
63.60 |
63.80 |
0.9M |
| 2025-04-29 |
64.20 |
65.00 |
64.20 |
64.80 |
0.8M |
| 2025-04-28 |
63.80 |
64.40 |
62.90 |
64.30 |
1.2M |
| 2025-04-25 |
64.00 |
64.00 |
62.70 |
63.60 |
1.5M |
| 2025-04-24 |
60.80 |
62.30 |
60.60 |
61.90 |
1.9M |
| 2025-04-23 |
59.40 |
60.50 |
59.00 |
60.30 |
1.6M |
| 2025-04-22 |
55.90 |
58.00 |
55.90 |
57.60 |
1.0M |
| 2025-04-21 |
58.80 |
58.80 |
56.90 |
57.00 |
1.0M |
| 2025-04-18 |
58.60 |
59.00 |
58.20 |
58.80 |
0.7M |
| 2025-04-17 |
57.00 |
59.00 |
56.10 |
58.60 |
1.9M |
| 2025-04-16 |
58.90 |
59.20 |
57.30 |
57.80 |
2.1M |
| 2025-04-15 |
57.90 |
59.40 |
57.10 |
59.30 |
1.9M |
| 2025-04-14 |
56.10 |
58.40 |
56.10 |
56.90 |
2.3M |
| 2025-04-11 |
50.50 |
55.50 |
50.40 |
55.50 |
3.0M |
| 2025-04-10 |
52.90 |
52.90 |
51.60 |
52.90 |
1.4M |
| 2025-04-09 |
50.00 |
51.50 |
48.15 |
48.15 |
6.0M |
| 2025-04-08 |
53.50 |
54.50 |
53.50 |
53.50 |
3.5M |
| 2025-04-07 |
59.40 |
59.40 |
59.40 |
59.40 |
0.3M |
| 2025-04-02 |
66.00 |
66.50 |
65.10 |
66.00 |
0.9M |
| 2025-04-01 |
63.00 |
66.50 |
62.90 |
66.40 |
2.2M |
| 2025-03-31 |
66.00 |
66.40 |
62.30 |
62.90 |
4.0M |
| 2025-03-28 |
72.10 |
72.10 |
67.80 |
68.60 |
3.8M |
| 2025-03-27 |
72.50 |
72.50 |
71.70 |
72.20 |
1.1M |
| 2025-03-26 |
73.50 |
74.00 |
72.50 |
73.00 |
1.2M |
| 2025-03-25 |
75.00 |
75.00 |
72.90 |
73.00 |
1.3M |
| 2025-03-24 |
73.90 |
74.30 |
73.40 |
74.00 |
1.8M |
| 2025-03-21 |
73.50 |
73.80 |
72.80 |
73.30 |
0.8M |
| 2025-03-20 |
72.30 |
73.40 |
71.80 |
73.40 |
1.3M |
| 2025-03-19 |
73.30 |
73.30 |
71.30 |
71.40 |
2.1M |
| 2025-03-18 |
72.60 |
73.20 |
72.00 |
73.20 |
1.4M |
| 2025-03-17 |
72.90 |
73.10 |
71.90 |
71.90 |
1.3M |
| 2025-03-14 |
71.90 |
72.40 |
71.20 |
72.40 |
1.1M |
| 2025-03-13 |
72.70 |
73.70 |
71.70 |
71.70 |
1.5M |
| 2025-03-12 |
71.60 |
72.50 |
71.60 |
72.10 |
1.1M |
| 2025-03-11 |
70.60 |
71.50 |
69.60 |
71.20 |
2.6M |
| 2025-03-10 |
72.50 |
73.10 |
71.50 |
72.40 |
2.8M |
| 2025-03-07 |
73.90 |
74.40 |
73.10 |
73.70 |
1.3M |
| 2025-03-06 |
74.10 |
75.40 |
73.70 |
73.90 |
2.6M |
| 2025-03-05 |
72.80 |
73.50 |
71.90 |
73.50 |
1.3M |
| 2025-03-04 |
71.00 |
72.20 |
70.00 |
71.90 |
1.6M |
| 2025-03-03 |
74.10 |
74.10 |
71.80 |
72.00 |
3.1M |
| 2025-02-27 |
77.80 |
77.90 |
74.40 |
74.70 |
5.0M |
| 2025-02-26 |
76.60 |
77.70 |
76.50 |
77.40 |
1.9M |
| 2025-02-25 |
77.00 |
77.20 |
76.30 |
76.30 |
1.8M |
| 2025-02-24 |
77.60 |
77.60 |
76.20 |
77.40 |
3.1M |
| 2025-02-21 |
79.10 |
79.10 |
77.70 |
77.80 |
2.8M |
| 2025-02-20 |
79.40 |
79.50 |
78.10 |
79.00 |
2.4M |
| 2025-02-19 |
79.00 |
79.50 |
78.50 |
79.10 |
2.7M |
| 2025-02-18 |
79.00 |
79.70 |
78.30 |
79.00 |
3.5M |
| 2025-02-17 |
79.30 |
81.60 |
78.50 |
78.70 |
5.4M |
| 2025-02-14 |
79.20 |
80.50 |
78.40 |
78.60 |
4.3M |
| 2025-02-13 |
78.40 |
81.70 |
77.40 |
79.80 |
12.4M |
| 2025-02-12 |
79.00 |
80.50 |
76.60 |
78.00 |
11.2M |
| 2025-02-11 |
72.60 |
79.00 |
71.40 |
76.80 |
12.8M |
| 2025-02-10 |
72.40 |
73.00 |
72.10 |
72.40 |
2.0M |
| 2025-02-07 |
71.90 |
72.40 |
71.50 |
72.00 |
1.6M |
| 2025-02-06 |
71.00 |
72.30 |
70.90 |
71.30 |
1.5M |
| 2025-02-05 |
70.90 |
71.30 |
70.70 |
70.70 |
1.2M |
| 2025-02-04 |
71.50 |
71.50 |
70.00 |
70.20 |
1.2M |
| 2025-02-03 |
72.00 |
72.40 |
70.00 |
70.90 |
2.2M |
| 2025-01-22 |
73.00 |
73.60 |
72.30 |
73.60 |
1.2M |
| 2025-01-21 |
73.20 |
73.50 |
72.60 |
72.60 |
0.7M |
| 2025-01-20 |
72.50 |
72.90 |
71.70 |
72.90 |
0.7M |
| 2025-01-17 |
73.50 |
73.70 |
71.80 |
71.90 |
1.2M |
| 2025-01-16 |
72.00 |
73.60 |
71.60 |
73.50 |
2.6M |
| 2025-01-15 |
70.60 |
71.30 |
70.00 |
70.10 |
1.9M |
| 2025-01-14 |
70.00 |
71.30 |
68.70 |
71.30 |
2.4M |
| 2025-01-13 |
71.70 |
71.70 |
67.40 |
69.50 |
4.8M |
| 2025-01-10 |
73.20 |
73.60 |
72.00 |
72.10 |
2.8M |
| 2025-01-09 |
77.60 |
78.00 |
73.00 |
73.20 |
5.0M |
| 2025-01-08 |
78.50 |
78.60 |
77.40 |
77.60 |
2.0M |
| 2025-01-07 |
79.20 |
79.60 |
78.50 |
78.50 |
1.9M |
| 2025-01-06 |
78.00 |
79.20 |
77.50 |
79.20 |
2.8M |
| 2025-01-03 |
78.80 |
79.20 |
77.40 |
77.80 |
2.7M |
| 2025-01-02 |
78.70 |
78.90 |
78.30 |
78.70 |
1.6M |