| 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 |
104.50 |
105.00 |
102.50 |
102.50 |
0.3M |
| 2025-09-30 |
100.50 |
106.50 |
100.50 |
104.00 |
1.0M |
| 2025-09-26 |
105.00 |
105.00 |
99.70 |
100.00 |
1.2M |
| 2025-09-25 |
106.00 |
107.00 |
105.00 |
105.00 |
0.3M |
| 2025-09-24 |
107.00 |
107.50 |
105.00 |
106.00 |
0.5M |
| 2025-09-23 |
109.00 |
109.00 |
107.00 |
107.00 |
0.3M |
| 2025-09-22 |
110.50 |
110.50 |
107.50 |
108.50 |
0.7M |
| 2025-09-19 |
107.00 |
111.50 |
107.00 |
110.50 |
0.9M |
| 2025-09-18 |
106.00 |
107.00 |
106.00 |
107.00 |
0.3M |
| 2025-09-17 |
108.00 |
108.00 |
106.00 |
106.00 |
0.3M |
| 2025-09-16 |
106.00 |
107.00 |
105.50 |
107.00 |
0.3M |
| 2025-09-15 |
107.00 |
107.00 |
105.00 |
106.00 |
0.5M |
| 2025-09-12 |
108.00 |
109.50 |
107.00 |
107.00 |
0.4M |
| 2025-09-11 |
112.00 |
112.50 |
107.00 |
107.00 |
0.9M |
| 2025-09-10 |
111.00 |
112.00 |
109.00 |
110.50 |
0.5M |
| 2025-09-09 |
112.00 |
112.00 |
110.50 |
111.00 |
0.3M |
| 2025-09-08 |
111.00 |
111.00 |
109.50 |
110.00 |
0.4M |
| 2025-09-05 |
111.50 |
112.00 |
110.00 |
110.50 |
0.7M |
| 2025-09-04 |
112.68 |
112.68 |
110.24 |
112.68 |
1.0M |
| 2025-09-03 |
110.24 |
112.20 |
109.76 |
111.22 |
0.5M |
| 2025-09-02 |
115.61 |
116.59 |
109.27 |
110.24 |
1.2M |
| 2025-09-01 |
120.00 |
120.00 |
113.17 |
113.66 |
1.8M |
| 2025-08-29 |
128.29 |
128.78 |
121.46 |
122.44 |
4.6M |
| 2025-08-28 |
117.00 |
126.50 |
116.00 |
126.50 |
4.4M |
| 2025-08-27 |
114.50 |
115.00 |
113.50 |
115.00 |
0.6M |
| 2025-08-26 |
115.00 |
115.00 |
113.00 |
113.50 |
0.5M |
| 2025-08-25 |
110.50 |
116.00 |
110.00 |
114.50 |
1.6M |
| 2025-08-22 |
110.50 |
110.50 |
108.00 |
108.50 |
0.3M |
| 2025-08-21 |
110.00 |
111.00 |
109.00 |
109.00 |
0.3M |
| 2025-08-20 |
111.00 |
111.00 |
108.50 |
109.50 |
0.4M |
| 2025-08-19 |
113.00 |
114.00 |
111.00 |
111.50 |
0.5M |
| 2025-08-18 |
113.00 |
114.50 |
112.50 |
112.50 |
0.6M |
| 2025-08-15 |
111.00 |
116.00 |
109.00 |
114.50 |
2.2M |
| 2025-08-14 |
109.00 |
113.00 |
108.50 |
111.00 |
1.0M |
| 2025-08-13 |
110.00 |
112.00 |
107.50 |
108.00 |
1.0M |
| 2025-08-12 |
108.50 |
110.50 |
107.50 |
108.00 |
0.9M |
| 2025-08-11 |
111.00 |
111.00 |
108.50 |
109.00 |
1.0M |
| 2025-08-08 |
114.00 |
114.00 |
112.00 |
112.00 |
0.7M |
| 2025-08-07 |
114.50 |
116.00 |
114.50 |
115.50 |
0.6M |
| 2025-08-06 |
113.00 |
116.00 |
113.00 |
114.00 |
0.9M |
| 2025-08-05 |
114.00 |
115.50 |
113.50 |
114.00 |
0.7M |
| 2025-08-04 |
111.00 |
113.50 |
110.00 |
112.50 |
0.3M |
| 2025-08-01 |
108.00 |
112.50 |
106.50 |
112.50 |
0.4M |
| 2025-07-31 |
111.00 |
112.00 |
110.00 |
110.00 |
0.3M |
| 2025-07-30 |
112.00 |
113.00 |
110.50 |
111.00 |
0.4M |
| 2025-07-29 |
114.00 |
114.00 |
111.00 |
111.50 |
0.5M |
| 2025-07-28 |
115.00 |
115.00 |
112.50 |
113.00 |
0.4M |
| 2025-07-25 |
115.50 |
116.00 |
113.00 |
113.50 |
0.4M |
| 2025-07-24 |
115.00 |
117.50 |
114.00 |
115.50 |
0.8M |
| 2025-07-23 |
112.00 |
115.00 |
112.00 |
115.00 |
1.1M |
| 2025-07-22 |
114.00 |
115.00 |
109.50 |
111.00 |
0.8M |
| 2025-07-21 |
115.50 |
117.00 |
113.50 |
113.50 |
1.0M |
| 2025-07-18 |
113.00 |
119.50 |
111.50 |
115.50 |
4.2M |
| 2025-07-17 |
111.50 |
115.00 |
111.50 |
112.50 |
1.4M |
| 2025-07-16 |
110.00 |
112.00 |
110.00 |
111.50 |
0.4M |
| 2025-07-15 |
110.00 |
110.00 |
109.00 |
110.00 |
0.2M |
| 2025-07-14 |
110.50 |
111.50 |
108.50 |
109.00 |
0.3M |
| 2025-07-11 |
112.00 |
113.00 |
110.00 |
111.00 |
0.8M |
| 2025-07-10 |
110.50 |
114.00 |
110.50 |
112.00 |
0.7M |
| 2025-07-09 |
107.50 |
110.50 |
107.50 |
110.50 |
0.4M |
| 2025-07-08 |
108.50 |
109.50 |
107.00 |
108.00 |
1.0M |
| 2025-07-07 |
112.50 |
112.50 |
110.00 |
110.50 |
0.7M |
| 2025-07-04 |
116.50 |
117.50 |
112.00 |
112.50 |
1.3M |
| 2025-07-03 |
118.50 |
121.00 |
116.50 |
116.50 |
1.5M |
| 2025-07-02 |
118.00 |
119.00 |
117.00 |
117.00 |
0.5M |
| 2025-07-01 |
120.50 |
121.00 |
118.00 |
118.00 |
0.7M |
| 2025-06-30 |
121.50 |
122.50 |
118.50 |
119.00 |
0.8M |
| 2025-06-27 |
123.50 |
124.00 |
121.00 |
121.50 |
0.8M |
| 2025-06-26 |
124.50 |
125.50 |
122.50 |
123.00 |
1.4M |
| 2025-06-25 |
126.00 |
128.00 |
123.50 |
124.50 |
1.8M |
| 2025-06-24 |
123.50 |
125.50 |
123.00 |
124.50 |
1.8M |
| 2025-06-23 |
125.50 |
126.50 |
122.00 |
122.00 |
2.9M |
| 2025-06-20 |
135.00 |
136.50 |
127.50 |
129.00 |
10.0M |
| 2025-06-19 |
132.00 |
141.50 |
129.50 |
134.50 |
22.2M |
| 2025-06-18 |
119.00 |
129.50 |
118.50 |
129.50 |
4.3M |
| 2025-06-17 |
119.50 |
123.00 |
117.50 |
118.00 |
0.6M |
| 2025-06-16 |
117.00 |
118.50 |
116.50 |
117.50 |
0.3M |
| 2025-06-13 |
121.50 |
124.50 |
119.00 |
119.00 |
0.9M |
| 2025-06-12 |
124.00 |
126.00 |
122.00 |
123.00 |
0.9M |
| 2025-06-11 |
121.50 |
126.50 |
121.00 |
124.00 |
2.0M |
| 2025-06-10 |
118.50 |
120.00 |
117.00 |
117.50 |
0.4M |
| 2025-06-09 |
120.00 |
120.00 |
116.50 |
117.50 |
0.4M |
| 2025-06-06 |
121.00 |
121.50 |
118.00 |
119.00 |
0.3M |
| 2025-06-05 |
117.50 |
123.00 |
117.00 |
120.50 |
0.7M |
| 2025-06-04 |
116.00 |
118.00 |
115.50 |
117.50 |
0.3M |
| 2025-06-03 |
117.00 |
117.50 |
114.00 |
114.50 |
0.2M |
| 2025-06-02 |
118.00 |
118.50 |
114.00 |
114.50 |
0.4M |
| 2025-05-29 |
117.50 |
119.00 |
117.00 |
118.50 |
0.3M |
| 2025-05-28 |
121.50 |
122.00 |
116.00 |
116.50 |
0.4M |
| 2025-05-27 |
122.00 |
124.50 |
118.50 |
119.00 |
0.6M |
| 2025-05-26 |
121.00 |
122.00 |
119.50 |
120.50 |
0.3M |
| 2025-05-23 |
125.00 |
125.50 |
121.00 |
121.50 |
0.4M |
| 2025-05-22 |
123.50 |
124.00 |
122.00 |
122.50 |
0.3M |
| 2025-05-21 |
124.00 |
126.00 |
123.50 |
125.00 |
0.4M |
| 2025-05-20 |
124.00 |
126.00 |
122.50 |
123.00 |
0.5M |
| 2025-05-19 |
127.50 |
127.50 |
122.50 |
122.50 |
0.9M |
| 2025-05-16 |
128.50 |
130.00 |
127.00 |
128.00 |
0.9M |
| 2025-05-15 |
133.00 |
133.00 |
129.00 |
130.00 |
1.3M |
| 2025-05-14 |
127.50 |
132.50 |
127.00 |
131.50 |
2.0M |
| 2025-05-13 |
126.00 |
128.50 |
124.50 |
125.00 |
1.8M |
| 2025-05-12 |
122.00 |
125.50 |
121.50 |
121.50 |
1.3M |
| 2025-05-09 |
121.50 |
123.00 |
120.00 |
121.50 |
0.5M |
| 2025-05-08 |
117.50 |
122.50 |
117.00 |
119.50 |
0.6M |
| 2025-05-07 |
118.00 |
118.00 |
114.50 |
115.50 |
0.4M |
| 2025-05-06 |
115.00 |
118.50 |
114.00 |
118.00 |
0.6M |
| 2025-05-05 |
126.50 |
126.50 |
113.50 |
115.50 |
1.0M |
| 2025-05-02 |
125.00 |
126.50 |
123.50 |
125.00 |
0.7M |
| 2025-04-30 |
128.00 |
129.00 |
122.00 |
123.00 |
0.9M |
| 2025-04-29 |
126.50 |
128.00 |
125.50 |
127.00 |
0.5M |
| 2025-04-28 |
124.50 |
126.50 |
123.00 |
125.50 |
0.8M |
| 2025-04-25 |
121.50 |
124.50 |
120.50 |
123.00 |
1.1M |
| 2025-04-24 |
121.00 |
121.50 |
114.50 |
118.00 |
1.0M |
| 2025-04-23 |
117.00 |
122.00 |
116.50 |
118.00 |
0.9M |
| 2025-04-22 |
108.00 |
114.50 |
108.00 |
111.50 |
1.3M |
| 2025-04-21 |
120.50 |
120.50 |
113.00 |
113.50 |
0.8M |
| 2025-04-18 |
124.00 |
124.00 |
119.50 |
119.50 |
0.4M |
| 2025-04-17 |
122.50 |
125.00 |
120.00 |
122.50 |
0.5M |
| 2025-04-16 |
124.50 |
127.00 |
122.00 |
122.50 |
0.6M |
| 2025-04-15 |
121.50 |
126.00 |
121.50 |
124.50 |
0.9M |
| 2025-04-14 |
120.00 |
123.50 |
118.00 |
119.50 |
1.4M |
| 2025-04-11 |
109.00 |
114.50 |
106.00 |
113.50 |
2.0M |
| 2025-04-10 |
115.50 |
118.00 |
115.50 |
117.50 |
2.3M |
| 2025-04-09 |
107.50 |
107.50 |
107.50 |
107.50 |
0.7M |
| 2025-04-08 |
119.00 |
119.00 |
119.00 |
119.00 |
0.6M |
| 2025-04-07 |
132.00 |
132.00 |
132.00 |
132.00 |
0.1M |
| 2025-04-02 |
144.50 |
148.00 |
142.50 |
146.50 |
0.8M |
| 2025-04-01 |
145.00 |
149.50 |
141.50 |
146.50 |
1.1M |
| 2025-03-31 |
150.00 |
152.00 |
140.50 |
141.50 |
2.7M |
| 2025-03-28 |
162.00 |
162.00 |
155.00 |
156.00 |
1.2M |
| 2025-03-27 |
167.50 |
167.50 |
163.00 |
164.50 |
0.4M |
| 2025-03-26 |
168.00 |
171.00 |
167.00 |
167.50 |
0.3M |
| 2025-03-25 |
170.00 |
171.50 |
167.50 |
167.50 |
0.4M |
| 2025-03-24 |
169.50 |
174.00 |
167.00 |
167.50 |
0.0M |
| 2025-03-21 |
172.00 |
172.00 |
168.00 |
168.00 |
0.0M |
| 2025-03-20 |
171.00 |
172.50 |
169.50 |
171.00 |
0.0M |
| 2025-03-19 |
171.50 |
172.00 |
168.00 |
171.50 |
0.6M |
| 2025-03-18 |
169.50 |
172.00 |
169.50 |
171.50 |
0.6M |
| 2025-03-17 |
172.00 |
173.00 |
167.50 |
168.00 |
0.4M |
| 2025-03-14 |
170.00 |
172.00 |
166.00 |
168.00 |
0.7M |
| 2025-03-13 |
172.00 |
174.00 |
168.50 |
170.00 |
0.7M |
| 2025-03-12 |
167.50 |
175.50 |
167.50 |
171.50 |
1.3M |
| 2025-03-11 |
162.00 |
168.00 |
160.00 |
167.50 |
0.9M |
| 2025-03-10 |
170.00 |
171.50 |
166.00 |
166.00 |
0.8M |
| 2025-03-07 |
172.50 |
174.00 |
168.50 |
168.50 |
0.7M |
| 2025-03-06 |
174.00 |
176.00 |
173.00 |
173.00 |
0.5M |
| 2025-03-05 |
175.00 |
177.50 |
172.50 |
174.00 |
0.8M |
| 2025-03-04 |
163.50 |
178.50 |
163.00 |
174.00 |
2.7M |
| 2025-03-03 |
169.00 |
170.50 |
167.00 |
167.00 |
1.1M |
| 2025-02-27 |
181.00 |
183.00 |
172.50 |
173.00 |
0.0M |
| 2025-02-26 |
181.00 |
183.00 |
179.50 |
180.50 |
0.0M |
| 2025-02-25 |
182.50 |
186.00 |
180.50 |
180.50 |
0.0M |
| 2025-02-24 |
182.00 |
186.50 |
180.00 |
184.50 |
0.0M |
| 2025-02-21 |
186.50 |
189.00 |
183.00 |
184.00 |
0.0M |
| 2025-02-20 |
189.00 |
193.00 |
186.00 |
186.50 |
0.0M |
| 2025-02-19 |
197.00 |
200.00 |
187.00 |
187.00 |
0.0M |
| 2025-02-18 |
197.00 |
201.50 |
194.00 |
197.00 |
0.0M |
| 2025-02-17 |
199.00 |
205.00 |
195.50 |
195.50 |
0.0M |
| 2025-02-14 |
186.00 |
200.00 |
181.00 |
197.00 |
0.0M |
| 2025-02-13 |
169.50 |
184.00 |
169.50 |
184.00 |
0.0M |
| 2025-02-12 |
169.00 |
171.50 |
165.00 |
167.50 |
0.0M |
| 2025-02-11 |
171.00 |
172.50 |
167.50 |
168.00 |
0.0M |
| 2025-02-10 |
168.00 |
171.00 |
167.00 |
169.50 |
0.0M |
| 2025-02-07 |
168.50 |
180.50 |
168.00 |
172.00 |
0.0M |
| 2025-02-06 |
169.00 |
170.00 |
167.00 |
168.50 |
0.0M |
| 2025-02-05 |
163.00 |
169.00 |
162.00 |
168.00 |
0.0M |
| 2025-02-04 |
165.00 |
165.00 |
161.00 |
161.00 |
0.0M |
| 2025-02-03 |
161.00 |
169.00 |
158.50 |
164.00 |
0.0M |
| 2025-01-22 |
167.00 |
170.00 |
164.50 |
166.00 |
0.0M |
| 2025-01-21 |
163.50 |
167.00 |
162.50 |
164.00 |
0.0M |
| 2025-01-20 |
159.00 |
163.50 |
159.00 |
163.50 |
0.0M |
| 2025-01-17 |
162.00 |
162.50 |
158.00 |
159.00 |
0.0M |
| 2025-01-16 |
163.00 |
165.00 |
161.50 |
161.50 |
0.0M |
| 2025-01-15 |
159.50 |
161.50 |
157.00 |
159.50 |
0.0M |
| 2025-01-14 |
155.00 |
159.50 |
154.00 |
159.50 |
0.0M |
| 2025-01-13 |
161.00 |
161.00 |
151.50 |
154.50 |
0.0M |
| 2025-01-10 |
163.00 |
167.00 |
162.00 |
162.50 |
0.8M |
| 2025-01-09 |
167.00 |
171.50 |
162.00 |
162.00 |
0.0M |
| 2025-01-08 |
177.00 |
178.50 |
167.00 |
167.00 |
0.0M |
| 2025-01-07 |
169.00 |
169.50 |
166.50 |
168.00 |
0.0M |
| 2025-01-06 |
168.50 |
168.50 |
164.00 |
168.50 |
0.0M |
| 2025-01-03 |
171.00 |
172.50 |
163.50 |
166.00 |
1.8M |
| 2025-01-02 |
176.50 |
176.50 |
170.00 |
170.50 |
0.0M |