| 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 |
159.95 |
164.40 |
154.77 |
154.86 |
9.6M |
| 2025-09-25 |
161.42 |
164.00 |
159.68 |
160.20 |
9.1M |
| 2025-09-24 |
158.21 |
167.00 |
156.50 |
162.42 |
14.6M |
| 2025-09-23 |
155.55 |
161.40 |
152.00 |
159.00 |
14.6M |
| 2025-09-22 |
145.00 |
160.40 |
142.10 |
157.15 |
17.1M |
| 2025-09-19 |
150.80 |
154.50 |
145.60 |
146.10 |
11.4M |
| 2025-09-18 |
146.78 |
152.87 |
142.45 |
145.00 |
16.0M |
| 2025-09-17 |
146.00 |
147.00 |
141.90 |
143.41 |
14.1M |
| 2025-09-16 |
135.00 |
156.24 |
134.10 |
149.59 |
22.2M |
| 2025-09-15 |
132.00 |
132.78 |
129.08 |
130.20 |
5.9M |
| 2025-09-12 |
128.40 |
131.98 |
128.00 |
130.00 |
7.6M |
| 2025-09-11 |
123.90 |
130.00 |
123.11 |
129.44 |
8.2M |
| 2025-09-10 |
124.35 |
125.20 |
123.65 |
123.91 |
4.0M |
| 2025-09-09 |
125.70 |
126.30 |
123.21 |
123.80 |
4.4M |
| 2025-09-08 |
126.26 |
127.21 |
124.60 |
126.17 |
5.6M |
| 2025-09-05 |
125.71 |
127.64 |
123.77 |
127.16 |
5.7M |
| 2025-09-04 |
133.33 |
134.12 |
123.77 |
125.61 |
9.0M |
| 2025-09-03 |
137.35 |
139.09 |
132.90 |
133.80 |
5.9M |
| 2025-09-02 |
143.10 |
145.00 |
136.50 |
137.33 |
8.8M |
| 2025-09-01 |
144.01 |
147.49 |
141.20 |
144.86 |
9.5M |
| 2025-08-29 |
147.00 |
147.00 |
140.78 |
142.60 |
10.7M |
| 2025-08-28 |
140.00 |
153.80 |
138.38 |
150.10 |
14.7M |
| 2025-08-27 |
143.20 |
148.78 |
142.02 |
142.13 |
11.0M |
| 2025-08-26 |
143.00 |
144.54 |
141.00 |
142.43 |
7.1M |
| 2025-08-25 |
145.99 |
153.37 |
142.20 |
145.55 |
13.2M |
| 2025-08-22 |
136.18 |
145.62 |
135.80 |
143.85 |
14.1M |
| 2025-08-21 |
135.43 |
138.86 |
133.41 |
134.06 |
6.6M |
| 2025-08-20 |
131.50 |
136.55 |
131.09 |
135.68 |
7.8M |
| 2025-08-19 |
133.23 |
135.84 |
131.01 |
132.34 |
5.9M |
| 2025-08-18 |
132.84 |
134.34 |
131.08 |
133.23 |
6.5M |
| 2025-08-15 |
129.79 |
134.18 |
127.79 |
132.38 |
6.4M |
| 2025-08-14 |
128.01 |
135.86 |
128.01 |
130.32 |
9.6M |
| 2025-08-13 |
127.48 |
128.45 |
126.63 |
127.90 |
4.3M |
| 2025-08-12 |
126.72 |
130.50 |
125.61 |
128.28 |
5.9M |
| 2025-08-11 |
125.20 |
126.99 |
125.16 |
126.17 |
2.7M |
| 2025-08-08 |
129.00 |
129.00 |
125.53 |
125.56 |
5.0M |
| 2025-08-07 |
129.21 |
131.74 |
127.00 |
129.80 |
4.8M |
| 2025-08-06 |
129.00 |
130.10 |
128.59 |
129.50 |
2.7M |
| 2025-08-05 |
130.55 |
130.56 |
128.30 |
129.29 |
3.7M |
| 2025-08-04 |
130.31 |
131.27 |
129.65 |
130.62 |
2.3M |
| 2025-08-01 |
131.36 |
133.55 |
129.80 |
130.30 |
2.9M |
| 2025-07-31 |
130.33 |
134.55 |
129.99 |
131.22 |
5.1M |
| 2025-07-30 |
134.70 |
134.70 |
130.45 |
131.05 |
3.6M |
| 2025-07-29 |
133.43 |
136.68 |
132.60 |
135.00 |
4.0M |
| 2025-07-28 |
135.19 |
135.20 |
133.12 |
133.78 |
3.2M |
| 2025-07-25 |
131.49 |
136.72 |
130.60 |
135.48 |
5.4M |
| 2025-07-24 |
130.70 |
131.88 |
130.20 |
131.49 |
2.6M |
| 2025-07-23 |
130.52 |
131.91 |
129.10 |
130.56 |
3.6M |
| 2025-07-22 |
130.33 |
131.78 |
130.23 |
130.50 |
2.7M |
| 2025-07-21 |
131.80 |
131.97 |
130.10 |
130.81 |
2.2M |
| 2025-07-18 |
131.03 |
131.99 |
130.50 |
130.80 |
2.3M |
| 2025-07-17 |
131.40 |
131.70 |
129.66 |
131.29 |
3.2M |
| 2025-07-16 |
131.60 |
132.89 |
130.11 |
131.98 |
2.8M |
| 2025-07-15 |
133.00 |
133.59 |
130.81 |
131.21 |
2.6M |
| 2025-07-14 |
133.02 |
134.28 |
131.65 |
133.15 |
2.1M |
| 2025-07-11 |
131.41 |
133.86 |
131.13 |
133.00 |
3.1M |
| 2025-07-10 |
131.56 |
132.87 |
130.82 |
131.95 |
2.0M |
| 2025-07-09 |
134.00 |
134.39 |
131.38 |
131.60 |
3.5M |
| 2025-07-08 |
134.20 |
134.76 |
132.78 |
134.69 |
3.9M |
| 2025-07-07 |
134.07 |
136.36 |
132.80 |
134.35 |
3.3M |
| 2025-07-04 |
134.00 |
136.97 |
132.70 |
132.95 |
4.5M |
| 2025-07-03 |
139.00 |
139.98 |
134.30 |
134.94 |
5.7M |
| 2025-07-02 |
142.97 |
144.24 |
139.08 |
139.08 |
7.0M |
| 2025-07-01 |
133.01 |
149.42 |
133.01 |
141.97 |
12.2M |
| 2025-06-30 |
137.97 |
141.31 |
133.18 |
133.39 |
10.2M |
| 2025-06-27 |
146.88 |
146.89 |
137.01 |
139.01 |
15.1M |
| 2025-06-26 |
124.29 |
125.38 |
122.35 |
122.41 |
2.5M |
| 2025-06-25 |
123.51 |
124.10 |
121.68 |
124.10 |
2.1M |
| 2025-06-24 |
120.80 |
123.58 |
120.31 |
122.89 |
2.0M |
| 2025-06-23 |
121.00 |
121.46 |
118.80 |
120.60 |
1.5M |
| 2025-06-20 |
120.06 |
121.98 |
119.50 |
120.76 |
1.2M |
| 2025-06-19 |
119.35 |
121.40 |
119.02 |
120.65 |
1.6M |
| 2025-06-18 |
118.94 |
120.11 |
118.55 |
119.46 |
1.2M |
| 2025-06-17 |
120.45 |
121.30 |
118.05 |
118.95 |
1.7M |
| 2025-06-16 |
122.11 |
122.11 |
120.22 |
120.71 |
2.3M |
| 2025-06-13 |
122.00 |
123.46 |
120.06 |
123.12 |
8.0M |
| 2025-06-12 |
122.65 |
123.49 |
121.80 |
121.99 |
2.6M |
| 2025-06-11 |
125.01 |
125.89 |
123.03 |
123.11 |
2.4M |
| 2025-06-10 |
130.90 |
130.90 |
124.27 |
125.44 |
3.2M |
| 2025-06-09 |
129.51 |
131.24 |
128.52 |
130.80 |
2.5M |
| 2025-06-06 |
129.89 |
130.50 |
126.81 |
129.97 |
2.7M |
| 2025-06-05 |
130.87 |
131.00 |
129.40 |
130.00 |
2.5M |
| 2025-06-04 |
131.46 |
132.50 |
129.70 |
130.26 |
2.6M |
| 2025-06-03 |
129.46 |
133.98 |
128.01 |
132.05 |
4.7M |
| 2025-05-30 |
124.02 |
129.46 |
122.87 |
129.46 |
2.2M |
| 2025-05-29 |
123.02 |
124.88 |
122.01 |
124.88 |
1.4M |
| 2025-05-28 |
125.24 |
125.75 |
122.39 |
123.19 |
1.1M |
| 2025-05-27 |
124.00 |
125.99 |
123.48 |
124.96 |
1.3M |
| 2025-05-26 |
123.10 |
126.50 |
123.10 |
124.78 |
2.8M |
| 2025-05-23 |
122.10 |
122.86 |
120.40 |
120.40 |
1.1M |
| 2025-05-22 |
121.43 |
123.69 |
120.80 |
122.61 |
1.4M |
| 2025-05-21 |
122.35 |
122.35 |
119.02 |
122.00 |
1.7M |
| 2025-05-20 |
123.06 |
123.27 |
122.22 |
122.35 |
0.9M |
| 2025-05-19 |
121.60 |
123.30 |
121.20 |
123.09 |
1.3M |
| 2025-05-16 |
122.00 |
122.64 |
120.64 |
121.00 |
1.1M |
| 2025-05-15 |
122.05 |
122.92 |
121.50 |
122.00 |
1.0M |
| 2025-05-14 |
122.86 |
123.37 |
121.71 |
122.63 |
1.6M |
| 2025-05-13 |
124.50 |
124.50 |
121.59 |
121.96 |
1.9M |
| 2025-05-12 |
121.16 |
125.00 |
121.16 |
123.98 |
3.9M |
| 2025-05-09 |
131.90 |
132.45 |
128.36 |
129.64 |
1.8M |
| 2025-05-08 |
131.45 |
132.58 |
131.12 |
132.00 |
1.2M |
| 2025-05-07 |
133.20 |
134.50 |
131.31 |
132.00 |
1.8M |
| 2025-05-06 |
130.63 |
132.98 |
130.02 |
132.24 |
1.9M |
| 2025-04-30 |
127.50 |
131.50 |
127.50 |
129.79 |
2.1M |
| 2025-04-29 |
129.82 |
129.82 |
125.00 |
127.70 |
2.8M |
| 2025-04-28 |
132.18 |
135.50 |
132.00 |
134.16 |
1.5M |
| 2025-04-25 |
133.13 |
133.89 |
131.38 |
132.50 |
1.8M |
| 2025-04-24 |
133.14 |
135.83 |
132.71 |
133.13 |
2.0M |
| 2025-04-23 |
136.69 |
136.98 |
133.08 |
133.43 |
2.5M |
| 2025-04-22 |
136.79 |
136.98 |
134.60 |
136.08 |
2.1M |
| 2025-04-21 |
138.92 |
139.66 |
136.63 |
137.11 |
2.5M |
| 2025-04-18 |
135.90 |
140.98 |
135.68 |
139.10 |
3.1M |
| 2025-04-17 |
136.83 |
139.39 |
136.10 |
136.10 |
2.7M |
| 2025-04-16 |
139.50 |
140.00 |
135.68 |
137.65 |
2.8M |
| 2025-04-15 |
140.50 |
141.15 |
137.69 |
138.40 |
3.7M |
| 2025-04-14 |
142.39 |
143.60 |
139.03 |
141.52 |
4.5M |
| 2025-04-11 |
135.10 |
146.83 |
135.02 |
143.41 |
9.0M |
| 2025-04-10 |
137.00 |
139.90 |
135.59 |
136.11 |
4.9M |
| 2025-04-09 |
124.89 |
143.50 |
124.50 |
137.65 |
8.6M |
| 2025-04-08 |
124.90 |
127.80 |
122.48 |
126.50 |
4.3M |
| 2025-04-07 |
126.80 |
134.00 |
117.14 |
122.12 |
6.3M |
| 2025-04-03 |
127.05 |
130.45 |
125.05 |
129.75 |
2.4M |
| 2025-04-02 |
126.71 |
127.89 |
125.30 |
126.00 |
1.2M |
| 2025-04-01 |
125.19 |
128.88 |
125.00 |
126.66 |
1.9M |
| 2025-03-31 |
123.12 |
125.10 |
122.70 |
124.58 |
1.3M |
| 2025-03-28 |
125.00 |
126.35 |
123.65 |
123.65 |
1.2M |
| 2025-03-27 |
124.05 |
126.88 |
123.00 |
125.22 |
1.7M |
| 2025-03-26 |
125.78 |
126.60 |
124.01 |
124.05 |
1.6M |
| 2025-03-25 |
126.11 |
126.95 |
124.58 |
125.94 |
1.5M |
| 2025-03-24 |
124.85 |
126.99 |
124.31 |
126.35 |
2.4M |
| 2025-03-21 |
128.00 |
128.50 |
124.17 |
124.79 |
2.9M |
| 2025-03-20 |
132.60 |
133.75 |
128.50 |
128.50 |
3.5M |
| 2025-03-19 |
135.11 |
135.53 |
132.43 |
132.97 |
2.8M |
| 2025-03-18 |
136.50 |
138.98 |
136.02 |
136.32 |
2.2M |
| 2025-03-17 |
138.00 |
138.00 |
135.80 |
136.94 |
2.4M |
| 2025-03-14 |
136.05 |
138.41 |
135.50 |
137.86 |
3.4M |
| 2025-03-13 |
135.88 |
137.50 |
133.55 |
136.00 |
3.2M |
| 2025-03-12 |
137.30 |
139.00 |
135.10 |
135.10 |
3.1M |
| 2025-03-11 |
134.00 |
138.68 |
134.00 |
137.30 |
3.3M |
| 2025-03-10 |
134.31 |
137.49 |
133.02 |
136.44 |
3.4M |
| 2025-03-07 |
138.00 |
138.27 |
133.88 |
134.60 |
4.3M |
| 2025-03-06 |
138.00 |
140.99 |
136.88 |
139.00 |
5.2M |
| 2025-03-05 |
140.98 |
140.98 |
134.65 |
136.83 |
5.9M |
| 2025-03-04 |
131.01 |
145.36 |
131.00 |
141.70 |
8.0M |
| 2025-03-03 |
133.88 |
135.69 |
132.00 |
133.25 |
3.5M |
| 2025-02-28 |
139.50 |
139.50 |
131.32 |
132.58 |
6.2M |
| 2025-02-27 |
143.25 |
146.49 |
136.75 |
140.05 |
7.6M |
| 2025-02-26 |
141.40 |
146.00 |
138.00 |
143.95 |
8.0M |
| 2025-02-25 |
137.00 |
145.00 |
136.10 |
139.97 |
8.1M |
| 2025-02-24 |
136.11 |
139.78 |
134.21 |
138.88 |
7.8M |
| 2025-02-21 |
130.90 |
138.99 |
129.88 |
136.65 |
9.2M |
| 2025-02-20 |
131.37 |
131.88 |
128.03 |
130.20 |
4.2M |
| 2025-02-19 |
129.00 |
132.17 |
127.58 |
131.46 |
4.7M |
| 2025-02-18 |
131.80 |
134.20 |
127.77 |
128.93 |
4.4M |
| 2025-02-17 |
134.00 |
136.26 |
130.09 |
131.60 |
5.0M |
| 2025-02-14 |
130.60 |
135.80 |
129.30 |
133.20 |
4.6M |
| 2025-02-13 |
135.30 |
135.79 |
129.63 |
130.01 |
4.8M |
| 2025-02-12 |
134.51 |
137.20 |
133.18 |
135.16 |
5.2M |
| 2025-02-11 |
138.33 |
139.18 |
133.60 |
135.16 |
5.5M |
| 2025-02-10 |
136.88 |
141.21 |
135.00 |
138.69 |
9.0M |
| 2025-02-07 |
132.10 |
137.34 |
129.70 |
131.70 |
7.7M |
| 2025-02-06 |
121.21 |
136.12 |
120.50 |
132.98 |
8.6M |
| 2025-02-05 |
119.92 |
123.99 |
117.70 |
121.54 |
5.2M |
| 2025-01-27 |
121.15 |
122.00 |
116.80 |
116.88 |
2.9M |
| 2025-01-24 |
121.88 |
122.89 |
119.55 |
120.63 |
4.1M |
| 2025-01-23 |
119.40 |
126.38 |
118.80 |
121.70 |
5.6M |
| 2025-01-22 |
121.96 |
121.96 |
116.00 |
118.35 |
5.9M |
| 2025-01-21 |
126.00 |
126.00 |
122.22 |
123.33 |
2.6M |
| 2025-01-20 |
123.68 |
125.95 |
123.68 |
124.88 |
3.2M |
| 2025-01-17 |
122.57 |
127.59 |
121.52 |
125.62 |
4.0M |
| 2025-01-16 |
125.80 |
127.58 |
121.50 |
123.71 |
3.7M |
| 2025-01-15 |
126.00 |
127.96 |
124.26 |
124.74 |
3.3M |
| 2025-01-14 |
123.30 |
126.57 |
121.20 |
126.56 |
4.0M |
| 2025-01-13 |
120.85 |
123.89 |
119.68 |
122.19 |
2.9M |
| 2025-01-10 |
122.50 |
128.30 |
122.03 |
123.00 |
4.8M |
| 2025-01-09 |
123.95 |
125.87 |
122.73 |
122.81 |
2.7M |
| 2025-01-08 |
124.88 |
126.98 |
121.23 |
124.70 |
3.5M |
| 2025-01-07 |
122.40 |
126.88 |
121.70 |
126.57 |
3.4M |
| 2025-01-06 |
123.68 |
124.80 |
120.80 |
122.00 |
2.5M |
| 2025-01-03 |
126.50 |
127.80 |
123.28 |
123.61 |
3.2M |
| 2025-01-02 |
131.08 |
132.00 |
124.20 |
126.00 |
4.5M |