| 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 |
76.90 |
76.90 |
74.60 |
74.64 |
9.0M |
| 2025-09-25 |
77.25 |
79.09 |
76.40 |
77.77 |
12.6M |
| 2025-09-24 |
75.04 |
77.40 |
73.70 |
77.25 |
11.5M |
| 2025-09-23 |
76.64 |
77.48 |
73.50 |
75.56 |
13.6M |
| 2025-09-22 |
75.49 |
77.33 |
75.49 |
77.04 |
10.3M |
| 2025-09-19 |
79.90 |
79.90 |
75.27 |
75.94 |
21.1M |
| 2025-09-18 |
82.09 |
84.49 |
78.48 |
81.44 |
32.6M |
| 2025-09-17 |
78.41 |
83.97 |
77.90 |
80.49 |
27.1M |
| 2025-09-16 |
75.14 |
80.20 |
73.90 |
79.20 |
27.8M |
| 2025-09-15 |
72.86 |
75.49 |
72.49 |
73.98 |
16.2M |
| 2025-09-12 |
72.65 |
74.20 |
72.27 |
72.93 |
13.5M |
| 2025-09-11 |
70.00 |
72.93 |
69.21 |
72.72 |
15.1M |
| 2025-09-10 |
71.01 |
71.71 |
69.74 |
70.13 |
8.9M |
| 2025-09-09 |
71.50 |
72.47 |
70.45 |
71.11 |
9.8M |
| 2025-09-08 |
69.08 |
72.87 |
68.83 |
72.15 |
17.2M |
| 2025-09-05 |
66.29 |
68.94 |
66.12 |
68.70 |
10.0M |
| 2025-09-04 |
69.56 |
70.30 |
64.98 |
66.32 |
13.0M |
| 2025-09-03 |
73.25 |
73.65 |
69.37 |
69.56 |
14.5M |
| 2025-09-02 |
72.40 |
74.87 |
68.03 |
73.16 |
24.7M |
| 2025-09-01 |
72.88 |
73.94 |
70.58 |
71.64 |
9.5M |
| 2025-08-29 |
72.99 |
73.98 |
71.38 |
72.19 |
13.0M |
| 2025-08-28 |
70.80 |
71.86 |
69.10 |
71.38 |
12.1M |
| 2025-08-27 |
72.06 |
74.70 |
70.99 |
71.00 |
16.2M |
| 2025-08-26 |
73.18 |
73.21 |
71.55 |
72.28 |
11.2M |
| 2025-08-25 |
72.48 |
74.33 |
72.20 |
73.18 |
16.9M |
| 2025-08-22 |
69.70 |
71.76 |
69.53 |
71.54 |
10.3M |
| 2025-08-21 |
72.01 |
72.14 |
69.93 |
70.19 |
10.8M |
| 2025-08-20 |
70.51 |
73.08 |
70.05 |
72.15 |
16.8M |
| 2025-08-19 |
70.00 |
72.30 |
68.30 |
70.50 |
16.9M |
| 2025-08-18 |
70.68 |
70.93 |
68.96 |
69.91 |
13.2M |
| 2025-08-15 |
67.77 |
70.00 |
67.70 |
69.56 |
14.2M |
| 2025-08-14 |
68.30 |
68.94 |
66.50 |
67.73 |
11.7M |
| 2025-08-13 |
67.60 |
68.36 |
67.18 |
68.30 |
8.1M |
| 2025-08-12 |
68.18 |
68.35 |
66.79 |
67.70 |
7.3M |
| 2025-08-11 |
67.20 |
70.00 |
67.20 |
68.11 |
10.3M |
| 2025-08-08 |
69.28 |
69.28 |
66.72 |
66.89 |
9.4M |
| 2025-08-07 |
69.07 |
69.49 |
67.98 |
69.27 |
11.7M |
| 2025-08-06 |
66.50 |
70.50 |
66.01 |
69.49 |
18.9M |
| 2025-08-05 |
66.11 |
66.46 |
65.28 |
66.20 |
6.9M |
| 2025-08-04 |
63.14 |
66.15 |
63.01 |
66.04 |
9.2M |
| 2025-08-01 |
64.09 |
64.77 |
62.88 |
63.40 |
4.9M |
| 2025-07-31 |
63.76 |
65.46 |
63.73 |
63.98 |
6.4M |
| 2025-07-30 |
65.01 |
65.03 |
63.63 |
64.06 |
5.6M |
| 2025-07-29 |
65.32 |
65.60 |
64.65 |
65.25 |
5.4M |
| 2025-07-28 |
65.80 |
66.88 |
65.36 |
65.52 |
6.1M |
| 2025-07-25 |
65.53 |
66.10 |
64.93 |
65.78 |
6.3M |
| 2025-07-24 |
65.41 |
66.38 |
65.30 |
65.50 |
5.6M |
| 2025-07-23 |
66.08 |
66.38 |
64.88 |
65.51 |
7.6M |
| 2025-07-22 |
66.93 |
68.65 |
66.00 |
67.00 |
11.0M |
| 2025-07-21 |
66.29 |
68.55 |
65.90 |
67.39 |
14.1M |
| 2025-07-18 |
65.80 |
65.96 |
64.80 |
65.60 |
6.7M |
| 2025-07-17 |
64.86 |
66.08 |
64.38 |
65.80 |
10.6M |
| 2025-07-16 |
64.05 |
65.76 |
63.79 |
64.83 |
9.3M |
| 2025-07-15 |
64.10 |
64.30 |
63.30 |
64.03 |
6.3M |
| 2025-07-14 |
62.90 |
64.60 |
62.30 |
64.10 |
10.2M |
| 2025-07-11 |
61.08 |
63.20 |
60.88 |
62.52 |
7.3M |
| 2025-07-10 |
61.20 |
61.34 |
60.72 |
61.10 |
4.7M |
| 2025-07-09 |
62.47 |
63.97 |
61.68 |
61.75 |
8.2M |
| 2025-07-08 |
61.09 |
62.08 |
60.90 |
61.78 |
4.4M |
| 2025-07-07 |
61.50 |
61.51 |
60.61 |
61.09 |
2.9M |
| 2025-07-04 |
62.41 |
62.43 |
61.43 |
61.50 |
4.1M |
| 2025-07-03 |
62.33 |
62.87 |
61.88 |
62.17 |
3.2M |
| 2025-07-02 |
63.59 |
63.59 |
61.90 |
62.34 |
5.2M |
| 2025-07-01 |
63.67 |
64.25 |
63.03 |
63.73 |
4.5M |
| 2025-06-30 |
63.88 |
64.46 |
63.15 |
63.93 |
4.9M |
| 2025-06-27 |
63.42 |
64.30 |
63.03 |
63.56 |
5.2M |
| 2025-06-26 |
64.99 |
65.53 |
63.48 |
63.48 |
7.6M |
| 2025-06-25 |
63.74 |
64.80 |
63.30 |
64.45 |
8.2M |
| 2025-06-24 |
60.90 |
63.85 |
60.90 |
63.75 |
9.8M |
| 2025-06-23 |
59.56 |
61.09 |
59.01 |
60.69 |
4.0M |
| 2025-06-20 |
61.89 |
62.20 |
60.15 |
60.24 |
5.8M |
| 2025-06-19 |
62.85 |
64.10 |
62.00 |
62.29 |
8.7M |
| 2025-06-18 |
62.42 |
63.47 |
62.00 |
63.18 |
4.6M |
| 2025-06-17 |
63.08 |
63.41 |
62.06 |
62.47 |
4.4M |
| 2025-06-16 |
62.79 |
63.97 |
62.58 |
63.20 |
4.8M |
| 2025-06-13 |
63.80 |
64.97 |
62.40 |
63.19 |
7.2M |
| 2025-06-12 |
64.44 |
65.37 |
63.95 |
64.86 |
5.9M |
| 2025-06-11 |
65.65 |
66.08 |
64.83 |
65.13 |
9.7M |
| 2025-06-10 |
62.80 |
67.80 |
60.95 |
66.19 |
17.3M |
| 2025-06-09 |
62.90 |
63.66 |
62.66 |
62.78 |
5.0M |
| 2025-06-06 |
63.37 |
63.66 |
62.70 |
62.93 |
4.9M |
| 2025-06-05 |
61.45 |
64.14 |
60.70 |
63.47 |
8.7M |
| 2025-06-04 |
61.02 |
61.62 |
60.68 |
61.29 |
3.8M |
| 2025-06-03 |
60.02 |
61.24 |
59.91 |
60.79 |
3.2M |
| 2025-05-30 |
62.20 |
62.22 |
60.53 |
60.86 |
4.8M |
| 2025-05-29 |
61.73 |
63.21 |
61.73 |
62.47 |
4.8M |
| 2025-05-28 |
62.18 |
62.80 |
61.50 |
61.91 |
4.2M |
| 2025-05-27 |
63.68 |
63.68 |
61.90 |
62.07 |
5.1M |
| 2025-05-26 |
64.00 |
64.29 |
63.01 |
63.68 |
4.5M |
| 2025-05-23 |
64.36 |
65.83 |
63.68 |
64.07 |
6.7M |
| 2025-05-22 |
64.90 |
65.75 |
64.50 |
64.60 |
4.8M |
| 2025-05-21 |
65.47 |
65.57 |
64.36 |
64.78 |
5.7M |
| 2025-05-20 |
65.70 |
66.48 |
65.07 |
65.85 |
5.4M |
| 2025-05-19 |
67.83 |
67.83 |
64.98 |
65.87 |
8.3M |
| 2025-05-16 |
66.90 |
69.05 |
65.90 |
67.83 |
9.5M |
| 2025-05-15 |
68.66 |
68.70 |
67.01 |
67.06 |
7.6M |
| 2025-05-14 |
69.38 |
69.62 |
68.00 |
68.65 |
8.9M |
| 2025-05-13 |
71.50 |
71.50 |
68.68 |
69.19 |
13.1M |
| 2025-05-12 |
67.62 |
70.70 |
67.62 |
70.45 |
21.1M |
| 2025-05-09 |
68.00 |
68.00 |
65.50 |
66.71 |
8.9M |
| 2025-05-08 |
67.75 |
68.80 |
67.33 |
68.07 |
8.4M |
| 2025-05-07 |
69.40 |
69.66 |
67.00 |
67.82 |
12.1M |
| 2025-05-06 |
68.74 |
69.25 |
67.50 |
68.85 |
15.5M |
| 2025-04-30 |
65.90 |
68.49 |
65.41 |
67.95 |
14.6M |
| 2025-04-29 |
63.96 |
66.80 |
63.07 |
65.85 |
14.6M |
| 2025-04-28 |
63.45 |
64.50 |
62.87 |
63.19 |
6.3M |
| 2025-04-25 |
64.16 |
65.01 |
63.35 |
64.13 |
8.4M |
| 2025-04-24 |
65.21 |
65.78 |
63.64 |
64.12 |
10.8M |
| 2025-04-23 |
63.00 |
66.20 |
62.70 |
65.20 |
18.3M |
| 2025-04-22 |
63.92 |
63.92 |
62.15 |
62.22 |
6.8M |
| 2025-04-21 |
60.30 |
64.22 |
60.02 |
63.92 |
11.1M |
| 2025-04-18 |
61.38 |
62.50 |
60.80 |
61.31 |
5.4M |
| 2025-04-17 |
61.89 |
63.21 |
61.71 |
61.78 |
6.8M |
| 2025-04-16 |
63.36 |
63.60 |
61.45 |
62.01 |
9.2M |
| 2025-04-15 |
63.31 |
64.53 |
62.07 |
63.55 |
12.9M |
| 2025-04-14 |
61.50 |
65.66 |
60.53 |
63.42 |
18.7M |
| 2025-04-11 |
57.35 |
60.66 |
57.00 |
59.83 |
11.1M |
| 2025-04-10 |
57.75 |
59.70 |
57.03 |
57.96 |
12.9M |
| 2025-04-09 |
52.10 |
56.65 |
49.50 |
56.00 |
15.9M |
| 2025-04-08 |
55.00 |
55.90 |
51.55 |
53.52 |
14.9M |
| 2025-04-07 |
57.00 |
59.90 |
56.62 |
56.62 |
5.6M |
| 2025-04-03 |
64.00 |
64.88 |
62.80 |
62.91 |
5.7M |
| 2025-04-02 |
64.90 |
65.48 |
64.40 |
64.62 |
5.3M |
| 2025-04-01 |
65.65 |
66.00 |
64.00 |
64.52 |
6.9M |
| 2025-03-31 |
65.80 |
66.30 |
63.20 |
65.24 |
13.1M |
| 2025-03-28 |
67.77 |
68.66 |
66.99 |
66.99 |
6.1M |
| 2025-03-27 |
68.36 |
69.49 |
67.54 |
68.13 |
6.7M |
| 2025-03-26 |
68.26 |
70.44 |
68.26 |
69.22 |
9.1M |
| 2025-03-25 |
70.40 |
70.68 |
67.76 |
67.95 |
6.9M |
| 2025-03-24 |
70.98 |
71.44 |
68.05 |
69.95 |
9.9M |
| 2025-03-21 |
73.39 |
73.80 |
70.40 |
71.45 |
12.4M |
| 2025-03-20 |
73.58 |
74.66 |
72.01 |
73.33 |
10.5M |
| 2025-03-19 |
73.73 |
74.48 |
72.12 |
73.61 |
10.0M |
| 2025-03-18 |
73.99 |
74.98 |
73.00 |
74.06 |
11.9M |
| 2025-03-17 |
72.98 |
74.33 |
71.51 |
73.63 |
12.9M |
| 2025-03-14 |
70.54 |
73.86 |
69.88 |
72.60 |
14.0M |
| 2025-03-13 |
74.00 |
74.28 |
69.70 |
70.54 |
17.5M |
| 2025-03-12 |
75.19 |
75.70 |
74.00 |
74.66 |
11.1M |
| 2025-03-11 |
75.31 |
76.70 |
73.47 |
75.05 |
15.5M |
| 2025-03-10 |
76.65 |
78.08 |
75.30 |
76.98 |
17.2M |
| 2025-03-07 |
75.10 |
76.77 |
74.55 |
75.35 |
14.8M |
| 2025-03-06 |
74.78 |
77.38 |
74.19 |
76.23 |
18.3M |
| 2025-03-05 |
72.94 |
74.82 |
72.45 |
74.49 |
15.7M |
| 2025-03-04 |
70.44 |
75.66 |
70.41 |
73.67 |
20.1M |
| 2025-03-03 |
76.30 |
78.01 |
71.22 |
72.54 |
29.8M |
| 2025-02-28 |
87.05 |
87.05 |
79.13 |
79.13 |
30.6M |
| 2025-02-27 |
84.00 |
89.50 |
83.74 |
87.92 |
36.8M |
| 2025-02-26 |
83.83 |
90.89 |
82.24 |
85.37 |
46.9M |
| 2025-02-25 |
86.88 |
88.88 |
83.00 |
83.30 |
44.5M |
| 2025-02-24 |
78.00 |
86.35 |
77.00 |
86.35 |
28.5M |
| 2025-02-21 |
77.20 |
79.86 |
76.91 |
78.50 |
23.3M |
| 2025-02-20 |
78.50 |
80.77 |
76.66 |
78.85 |
28.5M |
| 2025-02-19 |
73.62 |
80.00 |
73.55 |
79.13 |
33.2M |
| 2025-02-18 |
75.42 |
76.00 |
73.50 |
73.60 |
16.0M |
| 2025-02-17 |
72.97 |
76.00 |
72.63 |
75.41 |
20.7M |
| 2025-02-14 |
74.52 |
75.25 |
72.00 |
72.96 |
23.5M |
| 2025-02-13 |
80.81 |
81.50 |
75.61 |
75.66 |
28.4M |
| 2025-02-12 |
81.80 |
83.23 |
80.37 |
81.62 |
21.0M |
| 2025-02-11 |
80.14 |
83.48 |
79.50 |
82.40 |
24.2M |
| 2025-02-10 |
80.81 |
82.80 |
78.55 |
81.13 |
24.6M |
| 2025-02-07 |
80.48 |
85.68 |
79.10 |
82.00 |
37.8M |
| 2025-02-06 |
76.21 |
83.98 |
76.01 |
81.75 |
33.3M |
| 2025-02-05 |
76.80 |
80.00 |
75.29 |
77.77 |
24.5M |
| 2025-01-27 |
80.70 |
80.70 |
75.52 |
76.21 |
28.3M |
| 2025-01-24 |
75.99 |
83.33 |
75.06 |
81.87 |
39.9M |
| 2025-01-23 |
76.20 |
78.00 |
73.60 |
77.14 |
32.2M |
| 2025-01-22 |
76.51 |
76.99 |
74.56 |
75.50 |
29.2M |
| 2025-01-21 |
72.50 |
79.00 |
71.38 |
78.60 |
44.7M |
| 2025-01-20 |
74.75 |
74.93 |
71.70 |
72.18 |
28.4M |
| 2025-01-17 |
72.51 |
76.80 |
72.35 |
73.74 |
32.9M |
| 2025-01-16 |
72.11 |
77.00 |
72.00 |
73.27 |
33.3M |
| 2025-01-15 |
72.50 |
74.01 |
70.90 |
72.38 |
29.6M |
| 2025-01-14 |
66.12 |
72.67 |
66.12 |
72.59 |
36.3M |
| 2025-01-13 |
71.00 |
73.76 |
66.20 |
66.90 |
40.4M |
| 2025-01-10 |
75.49 |
80.99 |
73.50 |
73.55 |
43.5M |
| 2025-01-09 |
75.00 |
81.83 |
74.12 |
77.49 |
49.5M |
| 2025-01-08 |
71.50 |
79.48 |
70.90 |
77.50 |
54.8M |
| 2025-01-07 |
69.21 |
72.25 |
68.49 |
72.25 |
37.2M |
| 2025-01-06 |
67.00 |
70.88 |
66.01 |
70.16 |
31.6M |
| 2025-01-03 |
69.59 |
69.88 |
63.00 |
67.62 |
39.4M |
| 2025-01-02 |
65.43 |
71.06 |
64.30 |
69.68 |
48.4M |