| 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 |
341.00 |
351.50 |
337.00 |
341.00 |
4.4M |
| 2025-10-02 |
348.50 |
352.00 |
342.50 |
342.50 |
4.2M |
| 2025-10-01 |
338.00 |
350.00 |
337.50 |
343.50 |
5.2M |
| 2025-09-30 |
329.50 |
337.00 |
329.00 |
335.50 |
1.9M |
| 2025-09-26 |
340.00 |
340.00 |
323.50 |
328.00 |
3.8M |
| 2025-09-25 |
352.00 |
354.00 |
339.00 |
340.00 |
6.4M |
| 2025-09-24 |
342.50 |
357.50 |
340.00 |
347.00 |
13.2M |
| 2025-09-23 |
336.50 |
347.00 |
336.00 |
339.00 |
5.9M |
| 2025-09-22 |
334.00 |
336.00 |
328.00 |
333.00 |
1.8M |
| 2025-09-19 |
334.50 |
350.00 |
330.50 |
332.00 |
8.6M |
| 2025-09-18 |
325.00 |
329.50 |
324.50 |
326.00 |
1.1M |
| 2025-09-17 |
331.00 |
331.00 |
322.00 |
323.50 |
2.5M |
| 2025-09-16 |
329.50 |
332.50 |
316.50 |
332.00 |
5.2M |
| 2025-09-15 |
329.50 |
333.50 |
323.00 |
327.50 |
2.3M |
| 2025-09-12 |
332.50 |
337.50 |
325.00 |
326.00 |
2.8M |
| 2025-09-11 |
339.00 |
342.50 |
328.50 |
329.00 |
4.2M |
| 2025-09-10 |
336.00 |
339.50 |
330.50 |
334.50 |
2.3M |
| 2025-09-09 |
348.00 |
348.50 |
333.50 |
333.50 |
3.9M |
| 2025-09-08 |
345.50 |
352.50 |
342.00 |
344.00 |
3.7M |
| 2025-09-05 |
341.50 |
344.00 |
339.00 |
340.00 |
2.3M |
| 2025-09-04 |
338.50 |
339.50 |
330.00 |
337.50 |
3.3M |
| 2025-09-03 |
328.50 |
337.00 |
327.00 |
334.50 |
3.1M |
| 2025-09-02 |
349.50 |
352.00 |
326.00 |
329.50 |
7.0M |
| 2025-09-01 |
353.00 |
356.00 |
339.50 |
343.00 |
4.4M |
| 2025-08-29 |
352.00 |
352.50 |
345.00 |
349.00 |
3.4M |
| 2025-08-28 |
341.50 |
353.50 |
338.50 |
347.00 |
6.9M |
| 2025-08-27 |
338.00 |
342.00 |
337.00 |
341.00 |
4.7M |
| 2025-08-26 |
335.00 |
336.00 |
328.00 |
334.00 |
2.6M |
| 2025-08-25 |
339.50 |
346.50 |
330.00 |
333.50 |
6.2M |
| 2025-08-22 |
329.50 |
334.00 |
323.50 |
328.00 |
5.7M |
| 2025-08-21 |
312.00 |
334.00 |
311.00 |
327.00 |
9.9M |
| 2025-08-20 |
309.00 |
315.50 |
306.50 |
306.50 |
5.8M |
| 2025-08-19 |
305.00 |
319.50 |
302.00 |
311.50 |
6.5M |
| 2025-08-18 |
302.50 |
306.00 |
300.50 |
304.50 |
1.4M |
| 2025-08-15 |
305.50 |
305.50 |
300.50 |
302.50 |
2.3M |
| 2025-08-14 |
307.00 |
308.50 |
305.00 |
305.50 |
2.0M |
| 2025-08-13 |
307.50 |
310.50 |
301.50 |
304.50 |
2.6M |
| 2025-08-12 |
310.50 |
310.50 |
300.00 |
304.00 |
3.0M |
| 2025-08-11 |
304.00 |
312.50 |
300.00 |
309.00 |
3.4M |
| 2025-08-08 |
310.00 |
312.50 |
302.50 |
304.50 |
2.8M |
| 2025-08-07 |
306.00 |
310.00 |
305.00 |
306.00 |
4.1M |
| 2025-08-06 |
308.00 |
308.00 |
298.50 |
301.50 |
4.1M |
| 2025-08-05 |
315.00 |
317.00 |
307.00 |
308.50 |
4.1M |
| 2025-08-04 |
309.50 |
323.00 |
306.00 |
311.00 |
4.6M |
| 2025-08-01 |
318.00 |
318.00 |
310.00 |
313.50 |
7.7M |
| 2025-07-31 |
343.50 |
343.50 |
323.50 |
325.50 |
6.8M |
| 2025-07-30 |
344.00 |
348.00 |
341.00 |
346.50 |
0.9M |
| 2025-07-29 |
351.50 |
354.50 |
343.00 |
343.00 |
1.7M |
| 2025-07-28 |
354.00 |
354.50 |
348.00 |
351.50 |
1.6M |
| 2025-07-25 |
343.50 |
350.00 |
340.00 |
350.00 |
2.0M |
| 2025-07-24 |
343.50 |
351.00 |
342.00 |
345.50 |
1.9M |
| 2025-07-23 |
342.50 |
348.00 |
341.00 |
343.00 |
2.0M |
| 2025-07-22 |
358.00 |
358.00 |
339.50 |
342.50 |
3.2M |
| 2025-07-21 |
361.00 |
363.00 |
354.00 |
356.50 |
1.8M |
| 2025-07-18 |
368.00 |
369.50 |
360.00 |
363.00 |
3.0M |
| 2025-07-17 |
354.50 |
362.50 |
349.50 |
362.00 |
2.2M |
| 2025-07-16 |
360.00 |
361.00 |
350.00 |
350.50 |
2.1M |
| 2025-07-15 |
344.50 |
357.00 |
344.00 |
354.50 |
2.8M |
| 2025-07-14 |
346.00 |
351.00 |
340.00 |
346.00 |
2.6M |
| 2025-07-11 |
359.00 |
362.50 |
346.50 |
348.00 |
4.3M |
| 2025-07-10 |
354.00 |
359.50 |
351.00 |
357.00 |
4.2M |
| 2025-07-09 |
345.00 |
352.00 |
343.50 |
352.00 |
5.3M |
| 2025-07-08 |
320.00 |
349.50 |
318.00 |
347.00 |
8.5M |
| 2025-07-07 |
322.00 |
325.50 |
318.00 |
322.00 |
2.2M |
| 2025-07-04 |
330.00 |
334.50 |
318.00 |
320.50 |
5.1M |
| 2025-07-03 |
325.00 |
333.00 |
322.00 |
330.00 |
7.7M |
| 2025-07-02 |
322.50 |
327.50 |
318.00 |
319.50 |
2.9M |
| 2025-07-01 |
322.00 |
327.50 |
320.00 |
321.50 |
3.4M |
| 2025-06-30 |
318.00 |
328.00 |
315.00 |
320.50 |
4.5M |
| 2025-06-27 |
327.50 |
327.50 |
311.00 |
316.50 |
5.4M |
| 2025-06-26 |
325.50 |
329.50 |
320.50 |
324.00 |
7.3M |
| 2025-06-25 |
325.00 |
330.00 |
319.00 |
323.50 |
12.9M |
| 2025-06-24 |
292.00 |
316.00 |
291.00 |
316.00 |
10.2M |
| 2025-06-23 |
277.00 |
289.00 |
276.50 |
287.50 |
2.3M |
| 2025-06-20 |
286.50 |
290.50 |
282.00 |
284.50 |
2.5M |
| 2025-06-19 |
292.00 |
294.50 |
286.50 |
286.50 |
2.8M |
| 2025-06-18 |
306.00 |
308.00 |
290.50 |
292.00 |
5.2M |
| 2025-06-17 |
312.50 |
315.50 |
300.50 |
306.00 |
12.4M |
| 2025-06-16 |
283.00 |
304.00 |
278.50 |
299.50 |
8.1M |
| 2025-06-13 |
285.00 |
285.00 |
279.50 |
281.50 |
1.5M |
| 2025-06-12 |
290.50 |
294.00 |
286.50 |
287.00 |
2.0M |
| 2025-06-11 |
292.00 |
292.50 |
287.50 |
291.50 |
2.7M |
| 2025-06-10 |
287.00 |
290.00 |
284.50 |
287.50 |
2.3M |
| 2025-06-09 |
286.00 |
287.00 |
280.00 |
284.50 |
1.6M |
| 2025-06-06 |
277.50 |
287.00 |
275.50 |
286.00 |
3.7M |
| 2025-06-05 |
273.50 |
286.50 |
272.50 |
277.00 |
5.7M |
| 2025-06-04 |
280.00 |
285.50 |
269.50 |
272.50 |
2.7M |
| 2025-06-03 |
273.50 |
276.00 |
269.00 |
270.50 |
1.6M |
| 2025-06-02 |
277.50 |
277.50 |
266.00 |
271.00 |
2.6M |
| 2025-05-29 |
285.00 |
286.00 |
281.00 |
281.50 |
1.1M |
| 2025-05-28 |
285.50 |
286.00 |
281.50 |
282.00 |
1.1M |
| 2025-05-27 |
282.00 |
284.00 |
275.00 |
280.50 |
1.2M |
| 2025-05-26 |
281.50 |
286.50 |
280.50 |
283.00 |
1.1M |
| 2025-05-23 |
289.00 |
290.00 |
279.00 |
282.50 |
2.6M |
| 2025-05-22 |
285.00 |
290.00 |
282.00 |
289.00 |
1.3M |
| 2025-05-21 |
285.00 |
292.00 |
285.00 |
287.50 |
1.5M |
| 2025-05-20 |
289.00 |
290.50 |
283.00 |
286.00 |
1.3M |
| 2025-05-19 |
287.00 |
291.50 |
285.00 |
285.00 |
1.9M |
| 2025-05-16 |
291.50 |
295.00 |
285.00 |
286.00 |
2.6M |
| 2025-05-15 |
278.50 |
297.00 |
277.00 |
295.00 |
7.5M |
| 2025-05-14 |
284.00 |
285.00 |
278.50 |
278.50 |
3.3M |
| 2025-05-13 |
276.50 |
282.50 |
268.50 |
279.50 |
6.0M |
| 2025-05-12 |
269.50 |
276.00 |
268.00 |
268.50 |
2.6M |
| 2025-05-09 |
271.50 |
271.50 |
264.00 |
268.00 |
2.1M |
| 2025-05-08 |
269.00 |
273.00 |
266.50 |
268.00 |
3.2M |
| 2025-05-07 |
269.50 |
272.50 |
264.50 |
266.00 |
5.9M |
| 2025-05-06 |
244.00 |
270.50 |
243.50 |
270.50 |
6.7M |
| 2025-05-05 |
253.00 |
254.50 |
238.00 |
246.00 |
3.6M |
| 2025-05-02 |
251.50 |
254.50 |
244.00 |
253.00 |
5.2M |
| 2025-04-30 |
247.00 |
247.50 |
238.50 |
243.50 |
6.6M |
| 2025-04-29 |
224.00 |
244.00 |
223.00 |
244.00 |
5.5M |
| 2025-04-28 |
219.50 |
223.50 |
216.00 |
222.00 |
4.0M |
| 2025-04-25 |
209.00 |
218.00 |
206.00 |
218.00 |
4.2M |
| 2025-04-24 |
207.00 |
212.50 |
196.50 |
198.50 |
5.1M |
| 2025-04-23 |
191.00 |
203.50 |
190.50 |
203.50 |
1.8M |
| 2025-04-22 |
183.00 |
188.00 |
181.00 |
185.00 |
0.9M |
| 2025-04-21 |
192.00 |
193.50 |
186.50 |
187.00 |
0.7M |
| 2025-04-18 |
193.00 |
194.00 |
191.00 |
191.00 |
0.5M |
| 2025-04-17 |
190.50 |
196.00 |
187.00 |
194.50 |
0.9M |
| 2025-04-16 |
198.00 |
201.50 |
193.50 |
194.50 |
0.7M |
| 2025-04-15 |
195.00 |
204.00 |
194.50 |
202.50 |
0.9M |
| 2025-04-14 |
196.00 |
197.50 |
188.50 |
195.00 |
1.7M |
| 2025-04-11 |
180.00 |
187.00 |
165.00 |
186.00 |
2.3M |
| 2025-04-10 |
181.50 |
181.50 |
181.50 |
181.50 |
0.6M |
| 2025-04-09 |
167.00 |
173.50 |
165.00 |
165.00 |
2.0M |
| 2025-04-08 |
183.00 |
183.00 |
183.00 |
183.00 |
0.7M |
| 2025-04-07 |
203.00 |
203.00 |
203.00 |
203.00 |
0.1M |
| 2025-04-02 |
225.00 |
231.00 |
221.00 |
225.50 |
1.3M |
| 2025-04-01 |
220.00 |
222.00 |
217.00 |
222.00 |
1.7M |
| 2025-03-31 |
221.00 |
227.00 |
215.00 |
215.50 |
2.9M |
| 2025-03-28 |
245.00 |
245.50 |
236.50 |
238.50 |
1.7M |
| 2025-03-27 |
250.00 |
250.00 |
244.00 |
248.00 |
1.1M |
| 2025-03-26 |
252.00 |
254.00 |
250.50 |
252.50 |
0.5M |
| 2025-03-25 |
253.00 |
256.00 |
249.50 |
252.00 |
1.4M |
| 2025-03-24 |
252.00 |
257.00 |
249.00 |
249.00 |
2.5M |
| 2025-03-21 |
252.00 |
253.00 |
249.00 |
249.00 |
0.7M |
| 2025-03-20 |
254.00 |
254.50 |
248.50 |
252.50 |
1.3M |
| 2025-03-19 |
257.50 |
258.00 |
250.00 |
250.00 |
0.9M |
| 2025-03-18 |
256.00 |
259.50 |
256.00 |
259.50 |
0.5M |
| 2025-03-17 |
255.00 |
257.00 |
253.50 |
253.50 |
0.5M |
| 2025-03-14 |
253.00 |
253.50 |
249.00 |
252.00 |
0.4M |
| 2025-03-13 |
257.00 |
259.00 |
251.50 |
252.50 |
0.9M |
| 2025-03-12 |
256.50 |
258.00 |
252.00 |
252.00 |
1.5M |
| 2025-03-11 |
255.00 |
257.00 |
247.50 |
256.00 |
1.0M |
| 2025-03-10 |
257.00 |
264.00 |
254.50 |
262.00 |
0.7M |
| 2025-03-07 |
260.50 |
262.50 |
256.00 |
257.00 |
1.4M |
| 2025-03-06 |
270.00 |
271.50 |
264.00 |
264.00 |
0.9M |
| 2025-03-05 |
265.00 |
268.00 |
260.50 |
267.50 |
1.2M |
| 2025-03-04 |
257.00 |
267.00 |
251.00 |
262.00 |
1.8M |
| 2025-03-03 |
268.50 |
269.50 |
258.50 |
263.00 |
2.5M |
| 2025-02-27 |
279.00 |
286.00 |
274.50 |
274.50 |
2.4M |
| 2025-02-26 |
275.50 |
277.00 |
272.00 |
273.50 |
0.8M |
| 2025-02-25 |
279.50 |
280.00 |
277.00 |
277.00 |
0.9M |
| 2025-02-24 |
284.00 |
285.50 |
282.50 |
283.50 |
0.8M |
| 2025-02-21 |
284.50 |
288.00 |
282.50 |
287.50 |
0.8M |
| 2025-02-20 |
286.00 |
286.50 |
282.50 |
286.00 |
0.9M |
| 2025-02-19 |
280.50 |
287.00 |
279.00 |
286.00 |
1.5M |
| 2025-02-18 |
279.00 |
282.00 |
277.00 |
279.50 |
1.3M |
| 2025-02-17 |
278.00 |
279.50 |
275.50 |
278.50 |
1.1M |
| 2025-02-14 |
277.50 |
280.00 |
273.50 |
277.00 |
1.9M |
| 2025-02-13 |
266.00 |
276.00 |
266.00 |
274.00 |
2.0M |
| 2025-02-12 |
271.00 |
274.50 |
264.00 |
266.00 |
1.6M |
| 2025-02-11 |
274.00 |
274.50 |
269.50 |
270.00 |
1.2M |
| 2025-02-10 |
274.00 |
274.00 |
269.00 |
269.00 |
1.2M |
| 2025-02-07 |
277.50 |
277.50 |
272.00 |
275.50 |
1.0M |
| 2025-02-06 |
272.50 |
280.00 |
272.50 |
277.50 |
1.8M |
| 2025-02-05 |
269.00 |
274.50 |
269.00 |
271.50 |
2.0M |
| 2025-02-04 |
275.00 |
275.00 |
262.00 |
269.00 |
2.4M |
| 2025-02-03 |
289.00 |
289.00 |
273.50 |
273.50 |
3.7M |
| 2025-01-22 |
300.50 |
306.00 |
300.50 |
303.50 |
1.3M |
| 2025-01-21 |
298.00 |
307.50 |
296.00 |
300.50 |
2.4M |
| 2025-01-20 |
290.50 |
297.50 |
289.50 |
294.50 |
1.2M |
| 2025-01-17 |
301.00 |
304.00 |
288.00 |
288.50 |
2.6M |
| 2025-01-16 |
290.00 |
301.00 |
290.00 |
298.50 |
2.2M |
| 2025-01-15 |
291.00 |
292.50 |
283.50 |
285.00 |
0.8M |
| 2025-01-14 |
284.00 |
291.00 |
281.50 |
290.00 |
1.2M |
| 2025-01-13 |
297.50 |
298.00 |
282.50 |
284.00 |
2.4M |
| 2025-01-10 |
296.00 |
302.00 |
295.50 |
296.00 |
1.0M |
| 2025-01-09 |
303.00 |
314.50 |
298.00 |
299.00 |
3.7M |
| 2025-01-08 |
304.00 |
306.50 |
300.50 |
302.50 |
1.8M |
| 2025-01-07 |
302.50 |
309.00 |
299.00 |
305.50 |
4.9M |
| 2025-01-06 |
296.00 |
298.00 |
290.50 |
298.00 |
2.5M |
| 2025-01-03 |
284.00 |
296.50 |
284.00 |
290.00 |
2.8M |
| 2025-01-02 |
286.50 |
287.50 |
280.50 |
282.00 |
1.2M |