| 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 |
107.50 |
110.00 |
106.00 |
106.00 |
4.3M |
| 2025-09-30 |
107.00 |
108.50 |
106.50 |
107.50 |
3.4M |
| 2025-09-26 |
111.00 |
111.50 |
105.00 |
105.00 |
7.1M |
| 2025-09-25 |
110.00 |
114.50 |
110.00 |
111.00 |
7.1M |
| 2025-09-24 |
112.50 |
113.00 |
109.50 |
110.50 |
7.6M |
| 2025-09-23 |
113.50 |
116.50 |
111.00 |
111.50 |
17.0M |
| 2025-09-22 |
110.00 |
115.00 |
109.00 |
113.50 |
16.9M |
| 2025-09-19 |
111.50 |
115.50 |
109.50 |
109.50 |
32.3M |
| 2025-09-18 |
109.50 |
110.00 |
108.00 |
110.00 |
5.5M |
| 2025-09-17 |
111.50 |
112.00 |
107.50 |
108.00 |
12.6M |
| 2025-09-16 |
103.50 |
112.00 |
103.00 |
110.50 |
17.1M |
| 2025-09-15 |
105.00 |
105.50 |
102.00 |
102.50 |
4.7M |
| 2025-09-12 |
105.00 |
107.50 |
105.00 |
105.50 |
4.3M |
| 2025-09-11 |
106.50 |
107.00 |
104.00 |
104.50 |
7.0M |
| 2025-09-10 |
105.00 |
106.50 |
104.00 |
106.00 |
6.0M |
| 2025-09-09 |
104.50 |
105.00 |
103.50 |
104.00 |
3.0M |
| 2025-09-08 |
104.50 |
105.50 |
103.50 |
103.50 |
3.2M |
| 2025-09-05 |
104.50 |
105.00 |
102.50 |
103.00 |
3.6M |
| 2025-09-04 |
105.50 |
105.50 |
102.50 |
103.00 |
4.6M |
| 2025-09-03 |
104.00 |
105.00 |
103.00 |
104.00 |
3.6M |
| 2025-09-02 |
107.50 |
107.50 |
102.50 |
104.00 |
6.3M |
| 2025-09-01 |
113.50 |
113.50 |
105.50 |
105.50 |
11.8M |
| 2025-08-29 |
116.00 |
116.00 |
112.50 |
113.50 |
11.8M |
| 2025-08-28 |
114.50 |
118.50 |
112.50 |
113.50 |
24.9M |
| 2025-08-27 |
115.50 |
117.50 |
114.00 |
114.50 |
36.2M |
| 2025-08-26 |
111.50 |
118.00 |
110.50 |
114.00 |
36.2M |
| 2025-08-25 |
107.50 |
109.00 |
106.50 |
107.50 |
7.1M |
| 2025-08-22 |
105.50 |
107.50 |
104.00 |
105.00 |
7.6M |
| 2025-08-21 |
103.50 |
106.00 |
103.00 |
105.00 |
6.4M |
| 2025-08-20 |
108.00 |
109.50 |
102.00 |
102.50 |
16.6M |
| 2025-08-19 |
114.00 |
115.00 |
108.00 |
108.50 |
27.9M |
| 2025-08-18 |
102.50 |
112.00 |
101.50 |
111.50 |
34.8M |
| 2025-08-15 |
103.50 |
106.00 |
101.00 |
102.00 |
9.1M |
| 2025-08-14 |
104.00 |
106.50 |
102.00 |
103.00 |
8.8M |
| 2025-08-13 |
104.50 |
105.50 |
102.00 |
103.00 |
7.4M |
| 2025-08-12 |
104.50 |
104.50 |
102.50 |
103.50 |
4.9M |
| 2025-08-11 |
100.50 |
106.00 |
100.50 |
104.50 |
11.1M |
| 2025-08-08 |
102.50 |
103.50 |
101.00 |
101.50 |
5.2M |
| 2025-08-07 |
102.50 |
104.50 |
101.50 |
101.50 |
7.6M |
| 2025-08-06 |
101.50 |
102.50 |
101.00 |
101.00 |
3.9M |
| 2025-08-05 |
102.50 |
103.00 |
101.50 |
101.50 |
5.3M |
| 2025-08-04 |
102.00 |
103.00 |
101.00 |
101.50 |
5.1M |
| 2025-08-01 |
101.00 |
104.50 |
100.50 |
103.00 |
6.8M |
| 2025-07-31 |
104.00 |
104.00 |
101.00 |
103.00 |
10.4M |
| 2025-07-30 |
106.00 |
107.00 |
103.50 |
105.00 |
18.9M |
| 2025-07-29 |
103.50 |
109.00 |
103.50 |
106.00 |
58.0M |
| 2025-07-28 |
101.00 |
102.00 |
100.00 |
100.00 |
9.4M |
| 2025-07-25 |
102.50 |
104.00 |
99.90 |
100.00 |
15.4M |
| 2025-07-24 |
103.50 |
104.50 |
101.50 |
103.00 |
11.2M |
| 2025-07-23 |
102.50 |
106.50 |
101.00 |
103.00 |
20.0M |
| 2025-07-22 |
104.50 |
105.50 |
100.00 |
100.50 |
12.8M |
| 2025-07-21 |
101.50 |
107.00 |
100.50 |
104.50 |
19.4M |
| 2025-07-18 |
101.50 |
102.50 |
100.50 |
101.00 |
7.9M |
| 2025-07-17 |
102.00 |
103.50 |
99.80 |
101.50 |
19.6M |
| 2025-07-16 |
100.50 |
105.50 |
98.40 |
102.50 |
82.5M |
| 2025-07-15 |
89.80 |
99.20 |
89.70 |
99.20 |
55.4M |
| 2025-07-14 |
90.00 |
90.70 |
88.30 |
90.20 |
3.7M |
| 2025-07-11 |
89.90 |
91.50 |
89.80 |
90.30 |
4.3M |
| 2025-07-10 |
91.00 |
92.20 |
89.80 |
90.40 |
11.8M |
| 2025-07-09 |
86.90 |
91.50 |
86.40 |
90.70 |
16.3M |
| 2025-07-08 |
86.50 |
87.50 |
85.30 |
87.20 |
5.0M |
| 2025-07-07 |
91.30 |
92.00 |
86.80 |
87.10 |
25.9M |
| 2025-07-04 |
88.80 |
95.00 |
88.20 |
88.20 |
31.4M |
| 2025-07-03 |
83.70 |
89.70 |
83.70 |
88.20 |
20.9M |
| 2025-07-02 |
84.20 |
84.50 |
83.40 |
84.00 |
1.4M |
| 2025-07-01 |
84.20 |
85.50 |
83.80 |
83.80 |
1.6M |
| 2025-06-30 |
85.10 |
85.50 |
83.40 |
83.70 |
2.1M |
| 2025-06-27 |
85.60 |
85.80 |
84.40 |
85.20 |
2.2M |
| 2025-06-26 |
85.50 |
86.00 |
84.40 |
84.80 |
2.2M |
| 2025-06-25 |
85.60 |
87.20 |
85.40 |
85.50 |
6.2M |
| 2025-06-24 |
84.10 |
86.00 |
83.70 |
84.80 |
6.0M |
| 2025-06-23 |
80.50 |
86.70 |
80.30 |
83.10 |
10.0M |
| 2025-06-20 |
84.10 |
84.50 |
82.30 |
82.40 |
1.8M |
| 2025-06-19 |
85.10 |
85.40 |
83.50 |
83.90 |
2.2M |
| 2025-06-18 |
85.10 |
86.80 |
85.00 |
85.10 |
3.1M |
| 2025-06-17 |
88.00 |
88.70 |
84.90 |
85.10 |
4.9M |
| 2025-06-16 |
87.30 |
89.30 |
86.70 |
87.40 |
4.4M |
| 2025-06-13 |
90.10 |
90.90 |
87.50 |
87.50 |
6.8M |
| 2025-06-12 |
90.00 |
92.20 |
89.60 |
91.20 |
12.0M |
| 2025-06-11 |
84.10 |
91.50 |
83.60 |
91.50 |
18.4M |
| 2025-06-10 |
81.00 |
83.70 |
81.00 |
83.20 |
3.7M |
| 2025-06-09 |
81.60 |
82.30 |
80.00 |
80.60 |
1.0M |
| 2025-06-06 |
80.60 |
81.70 |
80.40 |
81.20 |
0.9M |
| 2025-06-05 |
81.00 |
82.30 |
80.50 |
81.20 |
1.3M |
| 2025-06-04 |
78.70 |
82.10 |
78.60 |
81.30 |
3.4M |
| 2025-06-03 |
78.10 |
78.60 |
77.50 |
77.60 |
1.4M |
| 2025-06-02 |
80.30 |
80.50 |
77.00 |
77.20 |
3.9M |
| 2025-05-29 |
83.00 |
83.20 |
81.10 |
81.70 |
3.5M |
| 2025-05-28 |
84.00 |
85.30 |
80.80 |
81.70 |
7.3M |
| 2025-05-27 |
85.70 |
87.30 |
82.60 |
82.90 |
25.0M |
| 2025-05-26 |
81.90 |
83.00 |
81.50 |
83.00 |
1.3M |
| 2025-05-23 |
81.60 |
83.60 |
81.50 |
81.90 |
2.6M |
| 2025-05-22 |
82.00 |
82.20 |
81.00 |
81.40 |
1.0M |
| 2025-05-21 |
81.40 |
82.70 |
81.40 |
82.60 |
1.3M |
| 2025-05-20 |
81.30 |
82.10 |
80.60 |
81.10 |
1.9M |
| 2025-05-19 |
83.00 |
83.10 |
81.10 |
81.10 |
1.7M |
| 2025-05-16 |
83.30 |
83.80 |
82.90 |
83.40 |
1.5M |
| 2025-05-15 |
82.80 |
83.20 |
82.30 |
82.90 |
1.7M |
| 2025-05-14 |
82.10 |
83.00 |
81.60 |
82.50 |
2.3M |
| 2025-05-13 |
84.00 |
84.20 |
81.40 |
82.00 |
4.1M |
| 2025-05-12 |
79.10 |
81.50 |
79.00 |
81.30 |
4.3M |
| 2025-05-09 |
77.50 |
77.60 |
76.40 |
77.40 |
1.5M |
| 2025-05-08 |
76.60 |
77.70 |
76.50 |
76.70 |
1.8M |
| 2025-05-07 |
75.40 |
76.20 |
74.70 |
75.50 |
2.0M |
| 2025-05-06 |
74.00 |
75.40 |
72.80 |
74.70 |
1.5M |
| 2025-05-05 |
77.00 |
77.30 |
72.50 |
74.10 |
3.4M |
| 2025-05-02 |
76.30 |
76.70 |
75.50 |
76.00 |
2.9M |
| 2025-04-30 |
75.10 |
76.40 |
74.70 |
75.20 |
3.4M |
| 2025-04-29 |
77.80 |
78.00 |
74.80 |
76.10 |
5.2M |
| 2025-04-28 |
75.60 |
76.40 |
74.20 |
76.10 |
4.1M |
| 2025-04-25 |
73.80 |
75.70 |
72.70 |
74.10 |
6.2M |
| 2025-04-24 |
72.80 |
73.30 |
71.40 |
71.60 |
3.1M |
| 2025-04-23 |
70.90 |
73.30 |
70.60 |
71.80 |
6.9M |
| 2025-04-22 |
66.00 |
70.10 |
65.80 |
67.60 |
5.0M |
| 2025-04-21 |
69.90 |
69.90 |
66.20 |
66.80 |
2.6M |
| 2025-04-18 |
70.30 |
70.40 |
69.40 |
69.40 |
1.9M |
| 2025-04-17 |
68.20 |
70.60 |
67.40 |
70.20 |
2.4M |
| 2025-04-16 |
71.50 |
71.50 |
69.00 |
69.50 |
3.3M |
| 2025-04-15 |
69.40 |
71.80 |
68.30 |
71.60 |
5.8M |
| 2025-04-14 |
68.70 |
71.20 |
66.80 |
67.80 |
8.0M |
| 2025-04-11 |
62.10 |
65.80 |
60.80 |
65.50 |
7.8M |
| 2025-04-10 |
66.30 |
67.30 |
65.90 |
67.30 |
5.3M |
| 2025-04-09 |
61.30 |
62.50 |
61.20 |
61.20 |
5.7M |
| 2025-04-08 |
67.90 |
67.90 |
67.90 |
67.90 |
1.8M |
| 2025-04-07 |
75.40 |
75.40 |
75.40 |
75.40 |
0.4M |
| 2025-04-02 |
83.00 |
84.00 |
81.60 |
83.70 |
1.9M |
| 2025-04-01 |
81.40 |
83.80 |
80.40 |
83.00 |
4.2M |
| 2025-03-31 |
85.00 |
86.00 |
81.00 |
81.00 |
9.4M |
| 2025-03-28 |
92.50 |
92.50 |
88.80 |
89.90 |
5.2M |
| 2025-03-27 |
94.20 |
94.20 |
92.70 |
92.80 |
3.6M |
| 2025-03-26 |
95.50 |
96.00 |
94.70 |
95.00 |
1.3M |
| 2025-03-25 |
97.00 |
97.50 |
94.60 |
95.10 |
1.7M |
| 2025-03-24 |
97.50 |
97.60 |
95.40 |
95.50 |
1.5M |
| 2025-03-21 |
97.50 |
97.50 |
96.50 |
96.60 |
0.9M |
| 2025-03-20 |
96.00 |
97.50 |
96.00 |
97.30 |
2.0M |
| 2025-03-19 |
96.90 |
97.80 |
95.00 |
95.20 |
3.2M |
| 2025-03-18 |
97.50 |
97.90 |
96.40 |
96.60 |
1.3M |
| 2025-03-17 |
97.30 |
97.80 |
96.50 |
96.70 |
1.6M |
| 2025-03-14 |
96.50 |
97.10 |
95.00 |
96.70 |
2.7M |
| 2025-03-13 |
100.00 |
100.50 |
96.00 |
96.00 |
3.9M |
| 2025-03-12 |
98.40 |
100.50 |
97.50 |
98.20 |
3.7M |
| 2025-03-11 |
95.60 |
98.20 |
94.30 |
98.20 |
3.6M |
| 2025-03-10 |
101.00 |
101.50 |
97.80 |
97.80 |
3.7M |
| 2025-03-07 |
100.50 |
102.50 |
99.30 |
99.40 |
3.5M |
| 2025-03-06 |
104.00 |
104.50 |
101.00 |
101.50 |
4.8M |
| 2025-03-05 |
97.60 |
104.50 |
97.60 |
104.50 |
8.8M |
| 2025-03-04 |
95.80 |
98.20 |
94.80 |
97.50 |
4.7M |
| 2025-03-03 |
99.10 |
101.00 |
96.70 |
97.50 |
7.1M |
| 2025-02-27 |
104.50 |
105.00 |
100.50 |
101.00 |
6.6M |
| 2025-02-26 |
104.50 |
105.50 |
103.00 |
104.00 |
5.9M |
| 2025-02-25 |
104.00 |
107.50 |
103.50 |
105.00 |
9.0M |
| 2025-02-24 |
105.50 |
107.00 |
103.00 |
104.00 |
6.2M |
| 2025-02-21 |
106.50 |
109.00 |
105.00 |
107.00 |
4.9M |
| 2025-02-20 |
106.50 |
108.00 |
105.00 |
107.00 |
8.4M |
| 2025-02-19 |
104.00 |
110.00 |
104.00 |
106.00 |
23.4M |
| 2025-02-18 |
100.00 |
104.00 |
97.50 |
103.50 |
15.2M |
| 2025-02-17 |
97.00 |
103.00 |
96.10 |
100.00 |
11.2M |
| 2025-02-14 |
96.20 |
97.50 |
95.30 |
96.90 |
3.1M |
| 2025-02-13 |
93.40 |
97.20 |
93.40 |
96.70 |
7.1M |
| 2025-02-12 |
95.00 |
95.90 |
92.70 |
93.00 |
4.1M |
| 2025-02-11 |
96.10 |
96.40 |
94.50 |
94.50 |
3.2M |
| 2025-02-10 |
96.10 |
96.20 |
94.50 |
95.70 |
3.6M |
| 2025-02-07 |
97.60 |
97.60 |
96.20 |
96.50 |
4.5M |
| 2025-02-06 |
95.60 |
98.40 |
94.00 |
97.60 |
7.7M |
| 2025-02-05 |
94.50 |
96.30 |
93.90 |
95.10 |
3.6M |
| 2025-02-04 |
96.00 |
96.30 |
93.10 |
93.70 |
5.1M |
| 2025-02-03 |
95.80 |
96.70 |
90.60 |
96.70 |
6.5M |
| 2025-01-22 |
98.40 |
98.50 |
97.20 |
98.10 |
2.9M |
| 2025-01-21 |
97.80 |
97.80 |
96.50 |
97.80 |
1.9M |
| 2025-01-20 |
97.90 |
97.90 |
96.60 |
97.70 |
2.5M |
| 2025-01-17 |
98.00 |
98.80 |
96.50 |
97.80 |
2.8M |
| 2025-01-16 |
98.20 |
98.80 |
97.40 |
97.70 |
4.8M |
| 2025-01-15 |
97.10 |
99.20 |
96.00 |
96.60 |
8.9M |
| 2025-01-14 |
97.00 |
98.60 |
95.40 |
98.50 |
6.0M |
| 2025-01-13 |
101.50 |
101.50 |
94.00 |
96.00 |
15.7M |
| 2025-01-10 |
102.00 |
104.50 |
101.50 |
102.50 |
5.8M |
| 2025-01-09 |
107.00 |
107.50 |
102.00 |
102.50 |
7.9M |
| 2025-01-08 |
109.50 |
111.50 |
106.00 |
106.50 |
13.0M |
| 2025-01-07 |
108.00 |
113.00 |
107.00 |
109.50 |
25.7M |
| 2025-01-06 |
107.00 |
110.00 |
104.00 |
109.50 |
24.7M |
| 2025-01-03 |
102.00 |
105.00 |
98.60 |
103.00 |
12.0M |
| 2025-01-02 |
100.50 |
104.50 |
100.00 |
100.50 |
7.8M |