| 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 |
| 2025-09-29 |
90.50 |
92.03 |
87.60 |
88.96 |
3.6M |
| 2025-09-26 |
91.95 |
95.54 |
90.80 |
91.79 |
4.0M |
| 2025-09-25 |
93.74 |
94.20 |
91.56 |
91.98 |
5.8M |
| 2025-09-24 |
88.10 |
97.50 |
86.90 |
97.12 |
8.1M |
| 2025-09-23 |
92.80 |
92.88 |
87.12 |
88.94 |
4.6M |
| 2025-09-22 |
87.81 |
93.39 |
87.81 |
92.98 |
6.5M |
| 2025-09-19 |
84.67 |
88.68 |
84.33 |
87.20 |
4.1M |
| 2025-09-18 |
85.65 |
87.95 |
83.50 |
84.50 |
4.1M |
| 2025-09-17 |
86.34 |
89.50 |
84.50 |
86.55 |
4.9M |
| 2025-09-16 |
85.80 |
86.80 |
84.02 |
85.86 |
2.4M |
| 2025-09-15 |
87.58 |
87.58 |
84.16 |
85.40 |
3.6M |
| 2025-09-12 |
82.94 |
89.98 |
82.72 |
87.68 |
5.5M |
| 2025-09-11 |
81.50 |
82.95 |
81.50 |
82.84 |
2.2M |
| 2025-09-10 |
81.50 |
82.30 |
81.30 |
82.02 |
1.0M |
| 2025-09-09 |
81.80 |
83.33 |
81.07 |
81.73 |
1.6M |
| 2025-09-08 |
81.36 |
81.98 |
80.81 |
81.67 |
1.9M |
| 2025-09-05 |
80.64 |
81.43 |
79.11 |
81.36 |
1.7M |
| 2025-09-04 |
81.98 |
82.72 |
78.90 |
80.70 |
2.3M |
| 2025-09-03 |
84.86 |
85.22 |
81.01 |
81.90 |
2.3M |
| 2025-09-02 |
87.30 |
87.30 |
83.77 |
84.61 |
3.2M |
| 2025-09-01 |
88.89 |
89.40 |
85.77 |
86.51 |
2.8M |
| 2025-08-29 |
90.60 |
90.63 |
86.90 |
87.52 |
4.7M |
| 2025-08-28 |
93.04 |
94.30 |
90.00 |
92.39 |
3.2M |
| 2025-08-27 |
97.90 |
97.90 |
93.52 |
93.52 |
4.1M |
| 2025-08-26 |
95.30 |
99.96 |
93.66 |
98.48 |
5.3M |
| 2025-08-25 |
95.54 |
97.43 |
94.40 |
95.37 |
3.1M |
| 2025-08-22 |
93.70 |
95.49 |
93.70 |
95.41 |
2.7M |
| 2025-08-21 |
94.56 |
95.84 |
93.60 |
93.70 |
2.2M |
| 2025-08-20 |
98.28 |
98.30 |
93.42 |
94.75 |
4.0M |
| 2025-08-19 |
100.00 |
100.99 |
98.41 |
98.45 |
3.5M |
| 2025-08-18 |
101.53 |
102.80 |
99.70 |
100.42 |
4.3M |
| 2025-08-15 |
98.01 |
103.12 |
97.58 |
102.36 |
4.5M |
| 2025-08-14 |
100.27 |
101.99 |
96.00 |
99.00 |
3.5M |
| 2025-08-13 |
99.00 |
101.55 |
96.81 |
99.50 |
3.2M |
| 2025-08-12 |
97.44 |
101.89 |
93.90 |
98.71 |
4.2M |
| 2025-08-11 |
93.90 |
98.50 |
93.55 |
97.40 |
3.1M |
| 2025-08-08 |
94.00 |
97.17 |
93.19 |
94.49 |
2.4M |
| 2025-08-07 |
95.00 |
97.07 |
93.10 |
94.86 |
2.6M |
| 2025-08-06 |
95.45 |
96.60 |
94.36 |
95.36 |
2.2M |
| 2025-08-05 |
96.80 |
98.18 |
95.00 |
95.99 |
2.5M |
| 2025-08-04 |
95.08 |
99.70 |
94.01 |
96.79 |
3.6M |
| 2025-08-01 |
96.18 |
98.65 |
93.86 |
96.73 |
3.3M |
| 2025-07-31 |
95.22 |
100.66 |
93.50 |
95.80 |
5.1M |
| 2025-07-30 |
95.50 |
96.79 |
93.30 |
95.70 |
2.7M |
| 2025-07-29 |
89.35 |
98.88 |
88.80 |
95.50 |
6.1M |
| 2025-07-28 |
89.49 |
90.56 |
87.80 |
89.37 |
2.6M |
| 2025-07-25 |
91.01 |
92.00 |
88.61 |
89.36 |
2.0M |
| 2025-07-24 |
91.00 |
93.52 |
90.50 |
91.84 |
2.3M |
| 2025-07-23 |
91.00 |
92.99 |
89.12 |
92.19 |
3.1M |
| 2025-07-22 |
89.80 |
93.00 |
89.71 |
90.16 |
3.2M |
| 2025-07-21 |
87.36 |
91.27 |
85.52 |
91.10 |
3.9M |
| 2025-07-18 |
87.00 |
87.50 |
85.76 |
86.50 |
1.8M |
| 2025-07-17 |
85.41 |
88.00 |
84.10 |
87.95 |
4.2M |
| 2025-07-16 |
86.40 |
86.40 |
83.60 |
84.00 |
1.7M |
| 2025-07-15 |
83.61 |
87.10 |
82.68 |
86.03 |
3.0M |
| 2025-07-14 |
84.30 |
85.15 |
83.00 |
83.61 |
1.7M |
| 2025-07-11 |
84.18 |
85.47 |
83.35 |
84.88 |
1.4M |
| 2025-07-10 |
86.23 |
86.33 |
83.31 |
84.17 |
2.4M |
| 2025-07-09 |
87.00 |
89.56 |
86.61 |
86.99 |
2.3M |
| 2025-07-08 |
86.33 |
87.37 |
85.40 |
86.38 |
1.7M |
| 2025-07-07 |
86.36 |
87.50 |
84.21 |
87.13 |
2.0M |
| 2025-07-04 |
87.07 |
89.23 |
86.08 |
86.68 |
2.5M |
| 2025-07-03 |
83.30 |
91.67 |
83.19 |
87.50 |
5.2M |
| 2025-07-02 |
84.65 |
84.65 |
82.00 |
82.68 |
1.8M |
| 2025-07-01 |
89.88 |
91.49 |
84.10 |
84.62 |
3.7M |
| 2025-06-30 |
85.99 |
89.70 |
85.00 |
89.20 |
2.7M |
| 2025-06-27 |
85.47 |
87.80 |
84.02 |
85.89 |
2.3M |
| 2025-06-26 |
86.00 |
88.00 |
85.01 |
85.66 |
3.2M |
| 2025-06-25 |
85.81 |
86.00 |
83.24 |
85.44 |
2.6M |
| 2025-06-24 |
75.40 |
86.51 |
75.40 |
85.81 |
4.8M |
| 2025-06-23 |
75.12 |
76.49 |
74.98 |
75.55 |
1.0M |
| 2025-06-20 |
76.38 |
77.09 |
75.64 |
75.77 |
0.9M |
| 2025-06-19 |
79.60 |
80.35 |
75.87 |
76.50 |
1.7M |
| 2025-06-18 |
81.39 |
81.80 |
79.82 |
79.98 |
0.9M |
| 2025-06-17 |
81.10 |
81.69 |
80.05 |
81.45 |
1.0M |
| 2025-06-16 |
79.50 |
82.60 |
79.13 |
81.08 |
1.3M |
| 2025-06-13 |
81.79 |
81.79 |
79.00 |
79.51 |
1.7M |
| 2025-06-12 |
83.81 |
84.67 |
81.05 |
81.60 |
1.9M |
| 2025-06-11 |
85.47 |
86.49 |
83.02 |
84.78 |
2.4M |
| 2025-06-10 |
84.00 |
85.97 |
82.96 |
84.02 |
2.9M |
| 2025-06-09 |
83.72 |
84.80 |
82.76 |
83.53 |
1.7M |
| 2025-06-06 |
83.98 |
86.50 |
83.12 |
83.78 |
1.8M |
| 2025-06-05 |
83.21 |
84.52 |
82.52 |
83.65 |
1.6M |
| 2025-06-04 |
84.03 |
85.44 |
83.30 |
84.27 |
1.7M |
| 2025-06-03 |
87.28 |
88.28 |
83.80 |
85.00 |
4.0M |
| 2025-05-30 |
81.96 |
87.00 |
80.80 |
85.93 |
5.8M |
| 2025-05-29 |
75.70 |
82.20 |
75.23 |
82.19 |
4.3M |
| 2025-05-28 |
76.90 |
77.70 |
75.16 |
75.42 |
0.9M |
| 2025-05-27 |
75.62 |
78.04 |
74.50 |
76.99 |
1.4M |
| 2025-05-26 |
74.54 |
75.87 |
74.54 |
75.62 |
0.7M |
| 2025-05-23 |
76.34 |
76.88 |
75.00 |
75.01 |
1.0M |
| 2025-05-22 |
76.72 |
77.77 |
76.01 |
76.43 |
0.8M |
| 2025-05-21 |
77.98 |
77.98 |
76.50 |
76.73 |
1.3M |
| 2025-05-20 |
78.43 |
79.50 |
77.51 |
78.14 |
1.1M |
| 2025-05-19 |
77.88 |
79.49 |
76.70 |
78.55 |
1.3M |
| 2025-05-16 |
78.41 |
79.53 |
77.88 |
77.88 |
1.2M |
| 2025-05-15 |
81.16 |
81.34 |
78.90 |
78.92 |
2.1M |
| 2025-05-14 |
81.99 |
82.92 |
80.35 |
82.03 |
2.3M |
| 2025-05-13 |
86.00 |
86.67 |
81.23 |
81.99 |
2.9M |
| 2025-05-12 |
81.30 |
88.25 |
80.33 |
83.80 |
4.5M |
| 2025-05-09 |
83.30 |
83.68 |
79.50 |
80.56 |
2.2M |
| 2025-05-08 |
82.15 |
83.51 |
81.51 |
82.96 |
2.0M |
| 2025-05-07 |
84.97 |
86.98 |
81.89 |
82.82 |
3.2M |
| 2025-05-06 |
80.19 |
82.97 |
80.19 |
82.06 |
1.9M |
| 2025-04-30 |
75.50 |
80.88 |
75.50 |
79.59 |
2.2M |
| 2025-04-29 |
76.08 |
77.56 |
75.55 |
76.14 |
1.0M |
| 2025-04-28 |
77.20 |
78.48 |
75.79 |
76.87 |
1.6M |
| 2025-04-25 |
78.90 |
79.71 |
77.55 |
78.65 |
1.6M |
| 2025-04-24 |
82.00 |
82.00 |
78.19 |
78.29 |
2.6M |
| 2025-04-23 |
79.61 |
83.66 |
78.56 |
82.10 |
3.8M |
| 2025-04-22 |
79.99 |
80.48 |
78.43 |
78.50 |
1.3M |
| 2025-04-21 |
76.94 |
80.49 |
76.81 |
80.07 |
1.9M |
| 2025-04-18 |
78.00 |
78.00 |
75.80 |
76.53 |
1.0M |
| 2025-04-17 |
78.00 |
78.87 |
77.24 |
77.28 |
1.2M |
| 2025-04-16 |
79.01 |
79.95 |
76.13 |
78.00 |
1.5M |
| 2025-04-15 |
82.00 |
82.00 |
78.20 |
79.30 |
1.8M |
| 2025-04-14 |
80.90 |
82.50 |
79.99 |
80.14 |
2.0M |
| 2025-04-11 |
78.51 |
81.63 |
78.20 |
79.90 |
1.9M |
| 2025-04-10 |
79.57 |
82.00 |
78.50 |
79.60 |
2.4M |
| 2025-04-09 |
71.97 |
78.41 |
69.25 |
77.53 |
3.3M |
| 2025-04-08 |
70.53 |
75.84 |
70.53 |
73.63 |
4.1M |
| 2025-04-07 |
82.50 |
82.64 |
70.41 |
70.41 |
4.2M |
| 2025-04-03 |
88.75 |
91.12 |
87.00 |
88.01 |
1.5M |
| 2025-04-02 |
89.52 |
92.38 |
89.40 |
89.70 |
1.2M |
| 2025-04-01 |
90.86 |
92.45 |
89.90 |
90.22 |
1.2M |
| 2025-03-31 |
96.85 |
96.85 |
89.69 |
90.42 |
2.3M |
| 2025-03-28 |
93.92 |
95.52 |
92.79 |
93.50 |
1.2M |
| 2025-03-27 |
92.44 |
96.64 |
90.22 |
94.09 |
2.1M |
| 2025-03-26 |
90.03 |
94.10 |
90.03 |
92.40 |
1.9M |
| 2025-03-25 |
92.81 |
92.91 |
89.85 |
90.64 |
1.6M |
| 2025-03-24 |
97.57 |
97.57 |
88.88 |
92.18 |
3.5M |
| 2025-03-21 |
99.50 |
99.87 |
96.86 |
97.86 |
2.0M |
| 2025-03-20 |
99.59 |
101.66 |
98.61 |
99.68 |
1.6M |
| 2025-03-19 |
105.00 |
105.16 |
99.96 |
100.18 |
2.5M |
| 2025-03-18 |
104.17 |
106.81 |
102.28 |
105.19 |
2.5M |
| 2025-03-17 |
102.15 |
106.12 |
102.15 |
104.28 |
2.4M |
| 2025-03-14 |
102.05 |
104.10 |
101.00 |
102.25 |
2.9M |
| 2025-03-13 |
104.11 |
105.77 |
100.23 |
102.08 |
3.6M |
| 2025-03-12 |
102.50 |
104.47 |
101.23 |
103.38 |
2.8M |
| 2025-03-11 |
103.14 |
103.47 |
99.89 |
101.92 |
2.6M |
| 2025-03-10 |
103.80 |
105.18 |
101.77 |
103.64 |
3.0M |
| 2025-03-07 |
105.08 |
109.30 |
103.80 |
104.50 |
3.2M |
| 2025-03-06 |
105.50 |
108.50 |
103.55 |
106.00 |
4.5M |
| 2025-03-05 |
111.53 |
112.80 |
104.00 |
105.20 |
5.0M |
| 2025-03-04 |
108.16 |
113.88 |
108.16 |
111.80 |
1.8M |
| 2025-03-03 |
111.03 |
113.14 |
106.33 |
111.25 |
2.8M |
| 2025-02-28 |
115.00 |
118.24 |
108.88 |
110.70 |
4.1M |
| 2025-02-27 |
121.00 |
123.99 |
116.65 |
118.09 |
4.1M |
| 2025-02-26 |
117.99 |
122.17 |
114.28 |
119.63 |
3.4M |
| 2025-02-25 |
118.00 |
124.86 |
116.58 |
119.49 |
4.2M |
| 2025-02-24 |
115.30 |
128.50 |
114.00 |
122.03 |
6.0M |
| 2025-02-21 |
111.80 |
115.89 |
110.55 |
115.12 |
3.2M |
| 2025-02-20 |
111.00 |
114.98 |
108.00 |
112.44 |
2.9M |
| 2025-02-19 |
108.70 |
112.01 |
108.70 |
110.00 |
2.5M |
| 2025-02-18 |
111.00 |
113.80 |
108.00 |
108.56 |
3.4M |
| 2025-02-17 |
114.00 |
118.74 |
110.21 |
113.43 |
4.0M |
| 2025-02-14 |
108.12 |
115.29 |
105.54 |
114.51 |
5.8M |
| 2025-02-13 |
124.90 |
124.90 |
108.00 |
108.25 |
7.3M |
| 2025-02-12 |
108.80 |
119.84 |
108.44 |
117.99 |
4.7M |
| 2025-02-11 |
109.00 |
116.69 |
106.99 |
110.43 |
4.1M |
| 2025-02-10 |
109.00 |
115.89 |
107.80 |
111.03 |
4.5M |
| 2025-02-07 |
103.44 |
112.43 |
102.00 |
108.99 |
6.7M |
| 2025-02-06 |
95.07 |
103.00 |
93.88 |
102.87 |
6.3M |
| 2025-02-05 |
87.48 |
100.00 |
83.01 |
95.09 |
6.3M |
| 2025-01-27 |
90.00 |
91.30 |
87.49 |
87.90 |
1.8M |
| 2025-01-24 |
87.99 |
91.30 |
87.98 |
90.36 |
1.9M |
| 2025-01-23 |
90.53 |
92.70 |
89.00 |
89.22 |
2.6M |
| 2025-01-22 |
91.60 |
92.70 |
88.19 |
89.30 |
2.3M |
| 2025-01-21 |
88.39 |
93.32 |
88.01 |
92.24 |
3.8M |
| 2025-01-20 |
90.00 |
90.00 |
87.02 |
88.30 |
1.9M |
| 2025-01-17 |
88.48 |
89.35 |
86.51 |
88.34 |
1.6M |
| 2025-01-16 |
88.47 |
91.20 |
87.30 |
88.90 |
1.9M |
| 2025-01-15 |
89.59 |
91.21 |
87.84 |
88.21 |
2.6M |
| 2025-01-14 |
83.44 |
89.88 |
82.24 |
89.20 |
3.8M |
| 2025-01-13 |
78.00 |
84.25 |
77.00 |
82.88 |
2.6M |
| 2025-01-10 |
83.68 |
84.97 |
80.50 |
80.67 |
2.2M |
| 2025-01-09 |
80.57 |
84.99 |
80.20 |
84.00 |
2.9M |
| 2025-01-08 |
81.03 |
82.33 |
77.26 |
81.21 |
2.4M |
| 2025-01-07 |
82.00 |
82.39 |
80.28 |
82.11 |
1.7M |
| 2025-01-06 |
80.70 |
81.86 |
79.33 |
80.95 |
1.6M |
| 2025-01-03 |
82.45 |
83.17 |
80.40 |
80.67 |
1.9M |
| 2025-01-02 |
86.00 |
87.00 |
81.04 |
82.41 |
3.0M |