| 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 |
218.00 |
220.50 |
209.00 |
209.50 |
16.0M |
| 2025-09-25 |
221.00 |
228.00 |
217.50 |
217.50 |
20.4M |
| 2025-09-24 |
225.50 |
226.50 |
216.00 |
220.00 |
16.9M |
| 2025-09-23 |
230.00 |
231.50 |
223.50 |
224.50 |
35.2M |
| 2025-09-22 |
215.50 |
231.50 |
215.50 |
230.00 |
54.8M |
| 2025-09-19 |
204.50 |
215.00 |
204.00 |
210.50 |
32.1M |
| 2025-09-18 |
205.00 |
206.50 |
200.00 |
201.00 |
5.9M |
| 2025-09-17 |
199.00 |
205.50 |
196.50 |
203.00 |
10.2M |
| 2025-09-16 |
203.00 |
203.50 |
198.00 |
198.00 |
6.1M |
| 2025-09-15 |
208.00 |
208.00 |
198.00 |
201.00 |
8.0M |
| 2025-09-12 |
209.00 |
215.00 |
205.50 |
205.50 |
30.9M |
| 2025-09-11 |
208.00 |
210.00 |
204.00 |
205.50 |
12.4M |
| 2025-09-10 |
208.50 |
211.00 |
204.50 |
205.00 |
11.9M |
| 2025-09-09 |
210.00 |
210.50 |
204.00 |
204.50 |
11.3M |
| 2025-09-08 |
203.50 |
211.00 |
201.50 |
209.00 |
20.2M |
| 2025-09-05 |
202.00 |
206.00 |
200.50 |
201.00 |
9.8M |
| 2025-09-04 |
208.00 |
209.50 |
197.00 |
198.50 |
14.1M |
| 2025-09-03 |
198.50 |
205.00 |
195.50 |
205.00 |
9.3M |
| 2025-09-02 |
202.50 |
205.00 |
193.00 |
198.50 |
13.8M |
| 2025-09-01 |
205.50 |
211.00 |
198.00 |
200.50 |
17.9M |
| 2025-08-29 |
206.50 |
212.00 |
205.00 |
205.00 |
22.2M |
| 2025-08-28 |
210.00 |
210.50 |
201.00 |
203.00 |
20.0M |
| 2025-08-27 |
204.00 |
213.50 |
201.50 |
207.00 |
30.1M |
| 2025-08-26 |
200.50 |
205.00 |
196.00 |
200.00 |
15.8M |
| 2025-08-25 |
199.00 |
203.50 |
196.50 |
199.00 |
18.5M |
| 2025-08-22 |
197.00 |
201.00 |
192.00 |
192.00 |
20.2M |
| 2025-08-21 |
192.00 |
199.00 |
191.00 |
192.00 |
18.4M |
| 2025-08-20 |
198.00 |
200.50 |
189.00 |
189.50 |
14.2M |
| 2025-08-19 |
211.00 |
212.00 |
202.00 |
202.00 |
18.2M |
| 2025-08-18 |
204.00 |
214.00 |
203.50 |
208.00 |
29.0M |
| 2025-08-15 |
213.50 |
217.00 |
201.00 |
205.50 |
56.8M |
| 2025-08-14 |
195.00 |
211.00 |
192.00 |
211.00 |
56.7M |
| 2025-08-13 |
193.00 |
195.50 |
186.50 |
192.00 |
18.9M |
| 2025-08-12 |
188.00 |
195.00 |
187.50 |
189.50 |
26.0M |
| 2025-08-11 |
186.50 |
188.00 |
184.50 |
185.50 |
6.2M |
| 2025-08-08 |
185.50 |
191.00 |
184.00 |
187.50 |
13.4M |
| 2025-08-07 |
187.50 |
191.00 |
185.00 |
185.00 |
9.6M |
| 2025-08-06 |
187.00 |
189.50 |
185.00 |
185.50 |
8.9M |
| 2025-08-05 |
192.50 |
194.00 |
188.00 |
188.00 |
9.5M |
| 2025-08-04 |
190.00 |
191.00 |
186.50 |
190.00 |
9.0M |
| 2025-08-01 |
193.00 |
199.50 |
192.50 |
193.50 |
14.8M |
| 2025-07-31 |
191.00 |
203.00 |
190.00 |
197.50 |
32.6M |
| 2025-07-30 |
193.50 |
195.00 |
187.00 |
187.00 |
7.9M |
| 2025-07-29 |
194.50 |
196.00 |
188.00 |
191.00 |
11.4M |
| 2025-07-28 |
195.00 |
198.00 |
191.00 |
196.00 |
11.9M |
| 2025-07-25 |
189.00 |
195.00 |
188.00 |
192.50 |
11.1M |
| 2025-07-24 |
186.00 |
192.50 |
185.50 |
187.50 |
11.2M |
| 2025-07-23 |
185.00 |
188.50 |
184.50 |
185.00 |
6.2M |
| 2025-07-22 |
195.50 |
198.00 |
183.00 |
183.50 |
13.6M |
| 2025-07-21 |
199.50 |
206.00 |
194.00 |
194.00 |
24.6M |
| 2025-07-18 |
194.50 |
200.00 |
190.50 |
198.00 |
22.6M |
| 2025-07-17 |
198.00 |
199.50 |
191.00 |
192.00 |
14.3M |
| 2025-07-16 |
199.50 |
199.50 |
192.50 |
196.50 |
17.8M |
| 2025-07-15 |
193.00 |
200.50 |
191.50 |
198.00 |
23.7M |
| 2025-07-14 |
194.00 |
197.00 |
190.00 |
190.00 |
15.2M |
| 2025-07-11 |
196.50 |
205.00 |
193.00 |
194.00 |
42.5M |
| 2025-07-10 |
190.00 |
200.00 |
188.50 |
196.50 |
42.4M |
| 2025-07-09 |
184.00 |
190.00 |
183.00 |
188.50 |
16.5M |
| 2025-07-08 |
184.00 |
186.50 |
176.50 |
184.50 |
17.6M |
| 2025-07-07 |
196.00 |
197.00 |
184.50 |
185.00 |
30.3M |
| 2025-07-04 |
184.50 |
198.50 |
184.50 |
193.50 |
58.0M |
| 2025-07-03 |
185.50 |
187.00 |
182.00 |
183.00 |
7.9M |
| 2025-07-02 |
185.00 |
187.50 |
183.00 |
183.00 |
10.1M |
| 2025-07-01 |
181.00 |
189.50 |
181.00 |
184.00 |
18.7M |
| 2025-06-30 |
186.50 |
187.00 |
180.00 |
180.00 |
11.7M |
| 2025-06-27 |
186.00 |
188.00 |
181.50 |
188.00 |
12.3M |
| 2025-06-26 |
182.00 |
188.00 |
182.00 |
184.00 |
18.5M |
| 2025-06-25 |
189.00 |
189.50 |
181.00 |
181.00 |
15.8M |
| 2025-06-24 |
188.50 |
192.00 |
185.00 |
186.50 |
33.7M |
| 2025-06-23 |
181.50 |
188.00 |
178.50 |
184.50 |
23.4M |
| 2025-06-20 |
190.00 |
192.50 |
182.50 |
185.00 |
28.7M |
| 2025-06-19 |
196.00 |
203.00 |
188.00 |
192.50 |
52.2M |
| 2025-06-18 |
193.00 |
196.00 |
191.50 |
192.50 |
26.8M |
| 2025-06-17 |
189.50 |
196.50 |
188.00 |
191.50 |
50.8M |
| 2025-06-16 |
176.00 |
192.00 |
175.00 |
186.00 |
42.7M |
| 2025-06-13 |
179.00 |
184.00 |
176.50 |
176.50 |
16.9M |
| 2025-06-12 |
186.50 |
188.50 |
181.50 |
182.50 |
45.7M |
| 2025-06-11 |
170.50 |
184.50 |
170.00 |
184.50 |
48.8M |
| 2025-06-10 |
156.50 |
169.50 |
155.00 |
168.00 |
14.6M |
| 2025-06-09 |
158.00 |
161.50 |
154.50 |
155.00 |
10.7M |
| 2025-06-06 |
159.00 |
161.00 |
155.50 |
156.50 |
9.6M |
| 2025-06-05 |
160.00 |
161.00 |
157.00 |
159.50 |
6.6M |
| 2025-06-04 |
157.50 |
159.50 |
156.00 |
159.50 |
7.5M |
| 2025-06-03 |
161.50 |
163.50 |
152.00 |
155.00 |
16.7M |
| 2025-06-02 |
161.00 |
162.00 |
155.00 |
160.00 |
8.9M |
| 2025-05-29 |
165.00 |
166.00 |
161.50 |
163.50 |
8.0M |
| 2025-05-28 |
168.00 |
169.00 |
160.50 |
161.00 |
7.7M |
| 2025-05-27 |
169.00 |
170.50 |
164.00 |
165.00 |
10.8M |
| 2025-05-26 |
168.00 |
169.50 |
163.00 |
168.50 |
9.7M |
| 2025-05-23 |
169.00 |
177.00 |
166.50 |
167.00 |
30.2M |
| 2025-05-22 |
168.50 |
169.00 |
164.50 |
166.50 |
9.9M |
| 2025-05-21 |
166.50 |
170.00 |
165.50 |
170.00 |
9.1M |
| 2025-05-20 |
167.50 |
172.50 |
166.50 |
167.00 |
17.6M |
| 2025-05-19 |
168.00 |
170.00 |
164.50 |
164.50 |
8.7M |
| 2025-05-16 |
171.00 |
171.50 |
166.50 |
167.50 |
13.6M |
| 2025-05-15 |
169.00 |
170.50 |
166.50 |
170.00 |
15.6M |
| 2025-05-14 |
167.00 |
174.50 |
166.50 |
168.50 |
46.1M |
| 2025-05-13 |
168.50 |
172.00 |
163.00 |
163.00 |
21.3M |
| 2025-05-12 |
170.00 |
171.50 |
163.00 |
163.50 |
39.9M |
| 2025-05-09 |
151.00 |
166.00 |
151.00 |
166.00 |
45.3M |
| 2025-05-08 |
151.00 |
151.50 |
146.50 |
151.00 |
14.9M |
| 2025-05-07 |
149.00 |
151.50 |
144.50 |
148.50 |
16.5M |
| 2025-05-06 |
143.50 |
151.00 |
143.50 |
148.50 |
11.6M |
| 2025-05-05 |
156.50 |
157.00 |
140.00 |
145.50 |
16.7M |
| 2025-05-02 |
157.50 |
159.50 |
153.00 |
154.00 |
16.9M |
| 2025-04-30 |
158.00 |
159.00 |
151.00 |
153.00 |
18.9M |
| 2025-04-29 |
153.00 |
157.00 |
151.50 |
157.00 |
14.8M |
| 2025-04-28 |
152.00 |
158.50 |
152.00 |
154.00 |
31.7M |
| 2025-04-25 |
149.00 |
155.00 |
146.50 |
149.00 |
26.5M |
| 2025-04-24 |
146.00 |
147.00 |
142.00 |
142.00 |
12.1M |
| 2025-04-23 |
145.00 |
152.50 |
143.00 |
143.00 |
33.8M |
| 2025-04-22 |
134.00 |
144.00 |
133.50 |
142.50 |
26.8M |
| 2025-04-21 |
146.00 |
148.50 |
131.00 |
131.00 |
19.1M |
| 2025-04-18 |
145.00 |
146.00 |
139.50 |
143.50 |
18.6M |
| 2025-04-17 |
147.50 |
148.50 |
143.50 |
145.00 |
25.2M |
| 2025-04-16 |
150.00 |
151.50 |
143.00 |
145.00 |
53.7M |
| 2025-04-15 |
138.50 |
146.00 |
136.50 |
146.00 |
15.0M |
| 2025-04-14 |
133.50 |
143.00 |
131.00 |
133.00 |
30.0M |
| 2025-04-11 |
121.50 |
130.50 |
121.50 |
130.50 |
16.0M |
| 2025-04-10 |
135.00 |
135.00 |
132.00 |
135.00 |
5.9M |
| 2025-04-09 |
123.00 |
123.00 |
123.00 |
123.00 |
0.6M |
| 2025-04-08 |
136.50 |
136.50 |
136.50 |
136.50 |
1.2M |
| 2025-04-07 |
151.50 |
151.50 |
151.50 |
151.50 |
0.2M |
| 2025-04-02 |
166.50 |
169.50 |
163.50 |
168.00 |
13.2M |
| 2025-04-01 |
172.00 |
173.50 |
164.50 |
164.50 |
15.8M |
| 2025-03-31 |
171.50 |
176.00 |
166.00 |
168.50 |
19.3M |
| 2025-03-28 |
188.00 |
188.50 |
177.50 |
181.50 |
18.3M |
| 2025-03-27 |
195.00 |
198.00 |
189.50 |
189.50 |
20.8M |
| 2025-03-26 |
196.00 |
199.50 |
192.00 |
199.00 |
22.8M |
| 2025-03-25 |
208.50 |
209.00 |
193.00 |
195.00 |
59.0M |
| 2025-03-24 |
191.00 |
202.00 |
190.50 |
202.00 |
0.0M |
| 2025-03-21 |
180.50 |
184.50 |
175.00 |
184.00 |
19.5M |
| 2025-03-20 |
177.00 |
183.00 |
175.50 |
178.50 |
0.0M |
| 2025-03-19 |
182.50 |
184.00 |
172.50 |
173.00 |
21.6M |
| 2025-03-18 |
190.00 |
191.50 |
183.00 |
183.50 |
16.1M |
| 2025-03-17 |
192.00 |
197.50 |
189.00 |
189.00 |
33.0M |
| 2025-03-14 |
187.00 |
190.00 |
181.50 |
187.00 |
26.4M |
| 2025-03-13 |
184.00 |
188.50 |
181.50 |
183.50 |
26.3M |
| 2025-03-12 |
175.00 |
187.00 |
175.00 |
179.50 |
26.3M |
| 2025-03-11 |
175.00 |
175.50 |
170.00 |
171.50 |
17.3M |
| 2025-03-10 |
181.50 |
184.50 |
173.00 |
179.50 |
21.1M |
| 2025-03-07 |
182.50 |
189.00 |
180.00 |
180.00 |
13.5M |
| 2025-03-06 |
187.00 |
189.00 |
180.00 |
183.50 |
20.7M |
| 2025-03-05 |
187.00 |
193.50 |
185.00 |
187.00 |
16.3M |
| 2025-03-04 |
179.00 |
190.50 |
177.00 |
187.00 |
22.0M |
| 2025-03-03 |
187.50 |
191.50 |
180.00 |
182.50 |
19.0M |
| 2025-02-27 |
206.50 |
209.00 |
189.50 |
192.00 |
0.0M |
| 2025-02-26 |
202.00 |
209.00 |
202.00 |
204.00 |
0.0M |
| 2025-02-25 |
203.50 |
209.00 |
200.50 |
203.50 |
0.0M |
| 2025-02-24 |
208.00 |
209.00 |
202.50 |
206.00 |
0.0M |
| 2025-02-21 |
206.50 |
217.00 |
201.50 |
212.50 |
0.0M |
| 2025-02-20 |
215.00 |
216.50 |
204.50 |
206.00 |
0.0M |
| 2025-02-19 |
217.50 |
221.00 |
213.00 |
213.00 |
0.0M |
| 2025-02-18 |
220.00 |
222.50 |
208.50 |
217.50 |
0.0M |
| 2025-02-17 |
225.00 |
233.50 |
217.50 |
219.00 |
0.0M |
| 2025-02-14 |
227.00 |
229.00 |
216.50 |
222.00 |
0.0M |
| 2025-02-13 |
221.50 |
227.50 |
217.00 |
225.50 |
0.0M |
| 2025-02-12 |
246.50 |
253.00 |
222.50 |
222.50 |
0.0M |
| 2025-02-11 |
248.50 |
255.00 |
242.00 |
247.00 |
0.0M |
| 2025-02-10 |
251.50 |
264.50 |
245.00 |
247.00 |
0.1M |
| 2025-02-07 |
230.00 |
250.50 |
224.00 |
250.50 |
0.0M |
| 2025-02-06 |
225.00 |
232.00 |
223.00 |
228.00 |
0.0M |
| 2025-02-05 |
229.00 |
232.00 |
221.00 |
221.50 |
0.0M |
| 2025-02-04 |
239.00 |
245.50 |
219.50 |
223.50 |
0.1M |
| 2025-02-03 |
227.50 |
239.00 |
219.00 |
232.00 |
0.1M |
| 2025-01-22 |
224.00 |
242.50 |
224.00 |
242.50 |
0.1M |
| 2025-01-21 |
203.50 |
220.50 |
201.50 |
220.50 |
0.0M |
| 2025-01-20 |
198.00 |
202.50 |
193.50 |
200.50 |
0.0M |
| 2025-01-17 |
204.00 |
206.00 |
195.50 |
198.00 |
0.0M |
| 2025-01-16 |
192.50 |
207.00 |
191.50 |
205.00 |
0.0M |
| 2025-01-15 |
189.00 |
196.00 |
188.00 |
188.50 |
0.0M |
| 2025-01-14 |
197.00 |
198.00 |
188.50 |
190.00 |
0.0M |
| 2025-01-13 |
203.00 |
203.50 |
186.50 |
194.00 |
0.0M |
| 2025-01-10 |
204.00 |
210.00 |
203.00 |
205.00 |
25.4M |
| 2025-01-09 |
207.50 |
211.00 |
199.00 |
203.00 |
0.0M |
| 2025-01-08 |
200.00 |
208.00 |
197.00 |
208.00 |
0.0M |
| 2025-01-07 |
200.00 |
202.00 |
195.00 |
201.00 |
0.0M |
| 2025-01-06 |
207.50 |
208.50 |
196.50 |
198.00 |
0.0M |
| 2025-01-03 |
194.50 |
210.00 |
193.50 |
205.50 |
64.0M |
| 2025-01-02 |
190.00 |
198.00 |
188.50 |
191.00 |
0.0M |