| 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 |
125.00 |
131.16 |
125.00 |
128.00 |
3.9M |
| 2025-09-26 |
121.99 |
132.99 |
121.99 |
129.45 |
5.5M |
| 2025-09-25 |
124.40 |
124.40 |
120.02 |
120.90 |
4.0M |
| 2025-09-24 |
117.98 |
132.01 |
116.02 |
125.66 |
6.7M |
| 2025-09-23 |
114.14 |
120.07 |
111.18 |
120.01 |
5.6M |
| 2025-09-22 |
110.36 |
111.00 |
107.50 |
110.05 |
1.1M |
| 2025-09-19 |
110.93 |
113.70 |
108.56 |
109.60 |
1.4M |
| 2025-09-18 |
110.90 |
115.50 |
108.20 |
109.19 |
2.1M |
| 2025-09-17 |
106.99 |
111.56 |
105.53 |
111.00 |
1.6M |
| 2025-09-16 |
104.99 |
108.30 |
103.54 |
106.74 |
1.3M |
| 2025-09-15 |
108.00 |
108.72 |
104.00 |
104.31 |
1.2M |
| 2025-09-12 |
106.82 |
108.40 |
105.21 |
107.11 |
1.1M |
| 2025-09-11 |
103.70 |
107.28 |
102.20 |
106.86 |
1.5M |
| 2025-09-10 |
103.47 |
105.44 |
102.16 |
103.68 |
0.9M |
| 2025-09-09 |
106.00 |
106.20 |
102.25 |
103.44 |
1.2M |
| 2025-09-08 |
102.88 |
106.71 |
102.11 |
106.55 |
1.4M |
| 2025-09-05 |
99.87 |
103.05 |
98.51 |
102.88 |
1.4M |
| 2025-09-04 |
105.83 |
106.20 |
96.89 |
99.15 |
1.9M |
| 2025-09-03 |
105.49 |
109.61 |
104.43 |
106.50 |
1.8M |
| 2025-09-02 |
110.00 |
112.48 |
102.39 |
104.42 |
2.2M |
| 2025-09-01 |
107.91 |
112.49 |
107.67 |
111.90 |
2.4M |
| 2025-08-29 |
115.40 |
116.86 |
106.86 |
107.90 |
2.8M |
| 2025-08-28 |
105.40 |
111.00 |
104.69 |
111.00 |
2.3M |
| 2025-08-27 |
104.11 |
111.29 |
103.10 |
106.00 |
2.2M |
| 2025-08-26 |
101.76 |
106.44 |
100.60 |
104.95 |
1.8M |
| 2025-08-25 |
102.88 |
109.80 |
101.03 |
102.07 |
2.4M |
| 2025-08-22 |
98.39 |
102.50 |
98.39 |
102.17 |
1.8M |
| 2025-08-21 |
99.00 |
99.94 |
97.70 |
98.28 |
1.1M |
| 2025-08-20 |
96.65 |
99.84 |
95.36 |
99.27 |
1.3M |
| 2025-08-19 |
97.80 |
98.77 |
95.35 |
96.78 |
1.2M |
| 2025-08-18 |
95.05 |
99.50 |
95.05 |
98.40 |
1.6M |
| 2025-08-15 |
94.90 |
97.15 |
94.73 |
95.04 |
1.3M |
| 2025-08-14 |
95.80 |
97.00 |
94.60 |
94.87 |
1.2M |
| 2025-08-13 |
96.33 |
98.80 |
95.79 |
96.23 |
1.5M |
| 2025-08-12 |
95.31 |
98.00 |
93.01 |
96.57 |
1.8M |
| 2025-08-11 |
96.00 |
96.85 |
94.12 |
95.31 |
1.3M |
| 2025-08-08 |
94.02 |
96.81 |
93.90 |
96.20 |
1.7M |
| 2025-08-07 |
92.95 |
100.85 |
92.94 |
95.34 |
3.1M |
| 2025-08-06 |
92.05 |
94.56 |
91.90 |
93.31 |
0.9M |
| 2025-08-05 |
93.47 |
93.77 |
92.03 |
92.40 |
0.8M |
| 2025-08-04 |
91.01 |
93.45 |
90.51 |
93.45 |
1.1M |
| 2025-08-01 |
89.90 |
92.50 |
89.11 |
91.22 |
1.2M |
| 2025-07-31 |
88.53 |
90.98 |
88.51 |
89.01 |
1.0M |
| 2025-07-30 |
89.51 |
90.50 |
88.00 |
89.00 |
1.4M |
| 2025-07-29 |
90.91 |
93.79 |
90.62 |
91.00 |
1.4M |
| 2025-07-28 |
90.50 |
92.80 |
89.60 |
91.49 |
1.4M |
| 2025-07-25 |
89.92 |
91.00 |
88.33 |
90.68 |
1.6M |
| 2025-07-24 |
89.50 |
91.27 |
88.80 |
89.68 |
1.5M |
| 2025-07-23 |
88.17 |
90.18 |
87.31 |
89.32 |
1.1M |
| 2025-07-22 |
88.29 |
89.17 |
87.50 |
87.95 |
0.8M |
| 2025-07-21 |
88.38 |
89.68 |
87.30 |
88.78 |
0.9M |
| 2025-07-18 |
85.98 |
89.29 |
85.78 |
89.22 |
1.6M |
| 2025-07-17 |
86.38 |
86.97 |
85.56 |
85.66 |
0.8M |
| 2025-07-16 |
85.96 |
88.18 |
85.63 |
86.38 |
1.2M |
| 2025-07-15 |
88.93 |
89.49 |
83.34 |
86.49 |
1.5M |
| 2025-07-14 |
86.62 |
88.20 |
86.47 |
87.78 |
0.7M |
| 2025-07-11 |
87.00 |
87.99 |
86.21 |
86.99 |
0.8M |
| 2025-07-10 |
86.71 |
87.47 |
85.75 |
87.09 |
1.0M |
| 2025-07-09 |
87.87 |
90.88 |
86.68 |
87.41 |
1.1M |
| 2025-07-08 |
87.20 |
88.50 |
86.20 |
87.89 |
1.2M |
| 2025-07-07 |
85.90 |
89.86 |
83.80 |
87.18 |
1.8M |
| 2025-07-04 |
85.20 |
88.33 |
84.60 |
85.50 |
1.1M |
| 2025-07-03 |
85.10 |
86.50 |
84.20 |
85.99 |
0.9M |
| 2025-07-02 |
85.60 |
86.85 |
84.80 |
85.42 |
1.1M |
| 2025-07-01 |
83.70 |
87.00 |
83.70 |
86.45 |
1.8M |
| 2025-06-30 |
82.10 |
84.91 |
81.00 |
84.55 |
2.1M |
| 2025-06-27 |
79.50 |
81.86 |
78.33 |
80.65 |
1.8M |
| 2025-06-26 |
80.48 |
81.01 |
78.80 |
78.98 |
1.2M |
| 2025-06-25 |
79.50 |
80.12 |
79.01 |
79.98 |
1.0M |
| 2025-06-24 |
79.90 |
80.37 |
78.81 |
79.50 |
1.1M |
| 2025-06-23 |
76.27 |
80.15 |
76.22 |
79.47 |
1.4M |
| 2025-06-20 |
78.17 |
79.80 |
76.83 |
77.13 |
1.5M |
| 2025-06-19 |
76.20 |
80.48 |
76.18 |
78.09 |
2.4M |
| 2025-06-18 |
75.01 |
76.40 |
74.91 |
76.18 |
0.7M |
| 2025-06-17 |
74.61 |
75.50 |
74.50 |
75.12 |
0.4M |
| 2025-06-16 |
74.68 |
74.81 |
74.20 |
74.61 |
0.4M |
| 2025-06-13 |
74.42 |
75.62 |
74.10 |
74.78 |
0.6M |
| 2025-06-12 |
74.52 |
75.75 |
73.80 |
74.72 |
0.5M |
| 2025-06-11 |
74.50 |
75.16 |
74.05 |
74.52 |
0.5M |
| 2025-06-10 |
75.90 |
76.99 |
74.05 |
74.36 |
0.8M |
| 2025-06-09 |
75.63 |
75.86 |
75.12 |
75.49 |
0.5M |
| 2025-06-06 |
76.00 |
76.10 |
75.10 |
75.64 |
0.5M |
| 2025-06-05 |
76.30 |
76.60 |
74.69 |
75.58 |
0.9M |
| 2025-06-04 |
75.51 |
76.55 |
75.08 |
76.30 |
0.7M |
| 2025-06-03 |
74.80 |
75.50 |
74.48 |
75.31 |
0.5M |
| 2025-05-30 |
75.02 |
75.35 |
74.40 |
74.80 |
0.5M |
| 2025-05-29 |
74.00 |
75.98 |
74.00 |
75.34 |
0.8M |
| 2025-05-28 |
74.01 |
74.60 |
73.96 |
74.00 |
0.5M |
| 2025-05-27 |
75.04 |
75.12 |
73.70 |
74.00 |
0.7M |
| 2025-05-26 |
76.10 |
76.10 |
74.65 |
75.36 |
1.0M |
| 2025-05-23 |
73.36 |
76.56 |
73.07 |
76.20 |
2.1M |
| 2025-05-22 |
75.51 |
76.49 |
73.10 |
73.60 |
1.8M |
| 2025-05-21 |
78.38 |
78.38 |
74.65 |
75.51 |
2.0M |
| 2025-05-20 |
79.48 |
79.57 |
78.22 |
78.30 |
0.8M |
| 2025-05-19 |
79.08 |
79.50 |
78.53 |
79.33 |
0.5M |
| 2025-05-16 |
79.20 |
79.78 |
78.80 |
79.08 |
0.6M |
| 2025-05-15 |
80.00 |
80.63 |
78.74 |
79.10 |
0.6M |
| 2025-05-14 |
81.13 |
82.48 |
79.52 |
80.13 |
1.0M |
| 2025-05-13 |
82.00 |
82.13 |
80.66 |
80.97 |
0.5M |
| 2025-05-12 |
81.99 |
82.51 |
80.62 |
81.57 |
0.8M |
| 2025-05-09 |
83.30 |
84.18 |
80.60 |
81.88 |
1.3M |
| 2025-05-08 |
85.37 |
86.60 |
84.61 |
84.61 |
0.8M |
| 2025-05-07 |
86.97 |
86.99 |
85.12 |
85.86 |
0.7M |
| 2025-05-06 |
86.05 |
86.80 |
85.50 |
86.25 |
0.7M |
| 2025-04-30 |
85.64 |
86.95 |
84.93 |
85.64 |
0.8M |
| 2025-04-29 |
84.12 |
85.38 |
83.10 |
85.11 |
0.7M |
| 2025-04-28 |
84.50 |
85.13 |
83.50 |
84.00 |
0.5M |
| 2025-04-25 |
84.91 |
84.91 |
82.61 |
84.50 |
0.7M |
| 2025-04-24 |
87.13 |
87.39 |
84.50 |
85.45 |
1.0M |
| 2025-04-23 |
87.00 |
88.48 |
86.00 |
87.25 |
1.2M |
| 2025-04-22 |
87.74 |
88.47 |
86.23 |
87.18 |
1.6M |
| 2025-04-21 |
83.11 |
90.79 |
83.11 |
87.64 |
2.4M |
| 2025-04-18 |
84.00 |
85.98 |
83.50 |
83.52 |
1.3M |
| 2025-04-17 |
81.72 |
85.56 |
81.27 |
84.85 |
1.6M |
| 2025-04-16 |
82.17 |
84.41 |
81.59 |
82.77 |
1.1M |
| 2025-04-15 |
82.49 |
84.80 |
80.81 |
83.12 |
2.0M |
| 2025-04-14 |
80.58 |
83.15 |
79.00 |
82.50 |
3.4M |
| 2025-04-11 |
71.10 |
79.16 |
71.10 |
79.16 |
2.6M |
| 2025-04-10 |
73.30 |
73.85 |
71.68 |
71.96 |
1.0M |
| 2025-04-09 |
67.70 |
70.78 |
64.47 |
70.00 |
1.3M |
| 2025-04-08 |
73.05 |
73.20 |
66.00 |
70.13 |
2.0M |
| 2025-04-07 |
72.19 |
77.00 |
71.85 |
71.85 |
0.9M |
| 2025-04-03 |
80.01 |
81.41 |
79.30 |
79.83 |
0.6M |
| 2025-04-02 |
81.56 |
82.63 |
80.50 |
80.88 |
0.8M |
| 2025-04-01 |
81.57 |
83.33 |
80.88 |
81.97 |
1.2M |
| 2025-03-31 |
79.65 |
81.64 |
79.50 |
81.19 |
1.0M |
| 2025-03-28 |
81.80 |
83.90 |
80.00 |
80.74 |
1.1M |
| 2025-03-27 |
80.56 |
81.90 |
80.06 |
81.29 |
0.9M |
| 2025-03-26 |
77.30 |
82.20 |
77.30 |
81.04 |
1.8M |
| 2025-03-25 |
76.66 |
79.99 |
76.24 |
78.11 |
1.1M |
| 2025-03-24 |
77.40 |
77.87 |
75.70 |
76.66 |
0.7M |
| 2025-03-21 |
78.48 |
78.97 |
76.09 |
76.33 |
0.8M |
| 2025-03-20 |
80.24 |
80.50 |
78.45 |
78.50 |
1.0M |
| 2025-03-19 |
80.00 |
81.88 |
76.76 |
80.88 |
2.5M |
| 2025-03-18 |
80.98 |
82.58 |
79.90 |
82.19 |
1.9M |
| 2025-03-17 |
79.67 |
80.50 |
78.61 |
80.07 |
0.8M |
| 2025-03-14 |
78.50 |
79.86 |
78.00 |
79.55 |
0.9M |
| 2025-03-13 |
78.10 |
79.00 |
77.41 |
78.69 |
0.9M |
| 2025-03-12 |
78.50 |
79.79 |
76.81 |
78.10 |
1.8M |
| 2025-03-11 |
75.32 |
78.58 |
75.07 |
78.37 |
1.3M |
| 2025-03-10 |
75.75 |
77.00 |
75.30 |
75.92 |
0.7M |
| 2025-03-07 |
76.00 |
76.35 |
74.65 |
75.70 |
0.9M |
| 2025-03-06 |
75.52 |
78.99 |
75.52 |
76.38 |
1.3M |
| 2025-03-05 |
75.06 |
75.66 |
74.25 |
75.23 |
0.5M |
| 2025-03-04 |
73.51 |
75.60 |
73.35 |
75.04 |
0.8M |
| 2025-03-03 |
74.04 |
75.19 |
72.66 |
74.08 |
0.6M |
| 2025-02-28 |
76.03 |
76.41 |
73.73 |
73.95 |
1.0M |
| 2025-02-27 |
79.01 |
79.38 |
75.58 |
76.88 |
1.3M |
| 2025-02-26 |
78.40 |
78.99 |
76.50 |
78.85 |
1.5M |
| 2025-02-25 |
77.83 |
79.50 |
77.20 |
77.96 |
1.3M |
| 2025-02-24 |
78.01 |
80.59 |
77.23 |
78.75 |
1.3M |
| 2025-02-21 |
77.08 |
78.71 |
75.95 |
78.29 |
1.6M |
| 2025-02-20 |
77.35 |
77.35 |
75.78 |
77.08 |
0.7M |
| 2025-02-19 |
75.45 |
77.96 |
75.10 |
77.08 |
0.9M |
| 2025-02-18 |
77.02 |
78.57 |
75.01 |
75.45 |
0.8M |
| 2025-02-17 |
77.25 |
77.70 |
75.85 |
77.21 |
0.7M |
| 2025-02-14 |
75.11 |
77.94 |
74.90 |
77.23 |
1.2M |
| 2025-02-13 |
77.99 |
78.04 |
75.02 |
75.44 |
1.1M |
| 2025-02-12 |
76.70 |
78.06 |
75.80 |
77.95 |
1.0M |
| 2025-02-11 |
78.98 |
79.50 |
76.63 |
76.75 |
1.2M |
| 2025-02-10 |
78.72 |
79.50 |
78.16 |
78.74 |
0.8M |
| 2025-02-07 |
80.18 |
81.50 |
78.20 |
79.86 |
1.2M |
| 2025-02-06 |
77.40 |
80.30 |
76.86 |
80.23 |
1.1M |
| 2025-02-05 |
80.64 |
82.60 |
76.91 |
77.45 |
1.3M |
| 2025-01-27 |
81.50 |
82.47 |
79.74 |
80.16 |
0.9M |
| 2025-01-24 |
77.68 |
81.85 |
77.68 |
81.50 |
1.2M |
| 2025-01-23 |
79.68 |
80.58 |
77.91 |
78.37 |
1.0M |
| 2025-01-22 |
78.99 |
81.50 |
78.20 |
79.29 |
1.1M |
| 2025-01-21 |
77.94 |
79.87 |
76.82 |
79.43 |
1.2M |
| 2025-01-20 |
79.03 |
79.10 |
77.03 |
77.93 |
0.9M |
| 2025-01-17 |
79.30 |
80.66 |
76.80 |
78.50 |
1.3M |
| 2025-01-16 |
80.94 |
81.81 |
78.33 |
79.35 |
0.8M |
| 2025-01-15 |
78.00 |
83.09 |
77.78 |
80.81 |
1.9M |
| 2025-01-14 |
76.00 |
79.10 |
74.70 |
78.83 |
1.5M |
| 2025-01-13 |
74.37 |
76.67 |
73.23 |
76.00 |
1.2M |
| 2025-01-10 |
74.80 |
81.00 |
74.21 |
75.81 |
2.1M |
| 2025-01-09 |
73.51 |
76.18 |
73.20 |
75.05 |
1.1M |
| 2025-01-08 |
73.52 |
75.77 |
71.44 |
73.51 |
1.1M |
| 2025-01-07 |
69.16 |
74.60 |
68.88 |
74.50 |
1.6M |
| 2025-01-06 |
69.16 |
70.98 |
67.67 |
69.16 |
0.7M |
| 2025-01-03 |
70.50 |
70.60 |
68.39 |
68.68 |
0.5M |
| 2025-01-02 |
72.10 |
72.80 |
69.29 |
70.00 |
0.7M |