| 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 |
| 2025-10-07 |
107.49 |
108.38 |
106.80 |
107.36 |
0.2M |
| 2025-10-06 |
109.95 |
109.95 |
106.80 |
107.13 |
0.2M |
| 2025-10-03 |
105.40 |
110.90 |
105.39 |
109.47 |
0.6M |
| 2025-10-01 |
106.28 |
106.30 |
104.76 |
105.41 |
0.2M |
| 2025-09-30 |
105.68 |
106.10 |
104.94 |
105.50 |
0.2M |
| 2025-09-29 |
105.55 |
106.21 |
104.79 |
105.26 |
0.3M |
| 2025-09-26 |
108.10 |
109.83 |
105.20 |
105.50 |
0.3M |
| 2025-09-25 |
108.50 |
110.25 |
108.20 |
108.71 |
0.3M |
| 2025-09-24 |
109.45 |
110.00 |
108.25 |
108.53 |
0.3M |
| 2025-09-23 |
110.79 |
112.00 |
109.11 |
109.40 |
0.3M |
| 2025-09-22 |
110.63 |
112.40 |
110.25 |
110.71 |
0.3M |
| 2025-09-19 |
112.35 |
113.34 |
111.69 |
112.29 |
0.3M |
| 2025-09-18 |
112.49 |
114.41 |
111.60 |
112.33 |
0.5M |
| 2025-09-17 |
112.74 |
113.76 |
111.60 |
112.13 |
0.4M |
| 2025-09-16 |
111.60 |
113.80 |
111.00 |
111.87 |
0.3M |
| 2025-09-15 |
110.30 |
112.69 |
110.03 |
111.58 |
0.4M |
| 2025-09-12 |
111.80 |
112.79 |
109.32 |
110.17 |
0.4M |
| 2025-09-11 |
112.48 |
114.75 |
110.69 |
110.94 |
0.4M |
| 2025-09-10 |
112.01 |
116.40 |
111.16 |
111.84 |
0.7M |
| 2025-09-09 |
112.30 |
114.80 |
111.10 |
111.73 |
0.3M |
| 2025-09-08 |
113.54 |
114.20 |
112.00 |
112.30 |
0.2M |
| 2025-09-05 |
113.63 |
114.54 |
111.22 |
113.54 |
0.2M |
| 2025-09-04 |
114.83 |
115.82 |
113.02 |
113.63 |
0.3M |
| 2025-09-03 |
113.82 |
115.19 |
113.32 |
114.81 |
0.5M |
| 2025-09-02 |
112.22 |
115.00 |
111.37 |
113.82 |
0.4M |
| 2025-09-01 |
107.00 |
112.80 |
106.99 |
112.22 |
0.5M |
| 2025-08-29 |
108.38 |
109.40 |
106.80 |
107.28 |
0.2M |
| 2025-08-28 |
110.32 |
110.36 |
107.85 |
108.29 |
0.3M |
| 2025-08-26 |
112.32 |
112.32 |
109.50 |
110.32 |
0.2M |
| 2025-08-25 |
112.32 |
114.80 |
112.25 |
112.77 |
0.2M |
| 2025-08-22 |
114.15 |
114.79 |
112.20 |
112.44 |
0.3M |
| 2025-08-21 |
113.12 |
117.75 |
113.12 |
114.15 |
1.0M |
| 2025-08-20 |
111.12 |
115.44 |
111.00 |
112.92 |
0.5M |
| 2025-08-19 |
110.00 |
112.40 |
109.62 |
110.96 |
0.5M |
| 2025-08-18 |
111.49 |
111.60 |
108.75 |
109.60 |
0.3M |
| 2025-08-14 |
113.00 |
116.30 |
109.01 |
109.26 |
0.4M |
| 2025-08-13 |
112.90 |
113.62 |
112.05 |
112.65 |
0.2M |
| 2025-08-12 |
113.19 |
114.61 |
111.60 |
112.55 |
0.2M |
| 2025-08-11 |
116.50 |
116.50 |
112.32 |
112.99 |
0.3M |
| 2025-08-08 |
118.79 |
118.79 |
115.12 |
116.53 |
0.4M |
| 2025-08-07 |
117.11 |
118.38 |
115.01 |
117.14 |
0.2M |
| 2025-08-06 |
122.00 |
122.31 |
117.25 |
118.40 |
0.3M |
| 2025-08-05 |
121.00 |
125.00 |
118.70 |
121.30 |
0.8M |
| 2025-08-04 |
113.89 |
122.92 |
113.35 |
121.51 |
1.8M |
| 2025-08-01 |
115.25 |
116.55 |
112.85 |
113.33 |
0.2M |
| 2025-07-31 |
115.80 |
116.89 |
113.79 |
115.61 |
0.2M |
| 2025-07-30 |
118.50 |
120.52 |
116.20 |
116.59 |
0.2M |
| 2025-07-29 |
116.60 |
118.99 |
115.67 |
118.53 |
0.3M |
| 2025-07-28 |
120.00 |
120.80 |
116.35 |
117.16 |
0.2M |
| 2025-07-25 |
120.63 |
123.00 |
118.90 |
120.15 |
0.4M |
| 2025-07-24 |
122.85 |
123.06 |
119.54 |
120.62 |
0.4M |
| 2025-07-23 |
123.39 |
123.39 |
121.50 |
122.26 |
0.3M |
| 2025-07-22 |
124.89 |
125.88 |
121.31 |
121.66 |
0.4M |
| 2025-07-21 |
124.90 |
125.19 |
122.55 |
123.94 |
0.3M |
| 2025-07-18 |
127.00 |
127.20 |
124.00 |
124.88 |
0.3M |
| 2025-07-17 |
126.49 |
128.90 |
125.85 |
126.63 |
0.5M |
| 2025-07-16 |
125.97 |
127.02 |
125.00 |
125.91 |
0.4M |
| 2025-07-15 |
126.99 |
128.00 |
125.47 |
125.82 |
0.3M |
| 2025-07-14 |
126.90 |
126.92 |
125.65 |
126.07 |
0.2M |
| 2025-07-11 |
127.69 |
128.50 |
126.00 |
126.98 |
0.3M |
| 2025-07-10 |
128.88 |
129.51 |
126.56 |
127.78 |
0.3M |
| 2025-07-09 |
125.52 |
130.00 |
125.46 |
127.90 |
0.6M |
| 2025-07-08 |
126.36 |
128.20 |
124.01 |
125.49 |
0.3M |
| 2025-07-07 |
128.93 |
129.45 |
125.64 |
126.36 |
0.4M |
| 2025-07-04 |
130.09 |
130.88 |
127.81 |
129.05 |
0.3M |
| 2025-07-03 |
129.29 |
130.48 |
127.79 |
130.00 |
0.4M |
| 2025-07-02 |
131.50 |
132.10 |
127.99 |
128.40 |
0.5M |
| 2025-07-01 |
130.90 |
132.57 |
130.33 |
131.50 |
0.3M |
| 2025-06-30 |
132.25 |
133.85 |
129.89 |
130.65 |
0.5M |
| 2025-06-27 |
131.50 |
132.50 |
131.00 |
131.29 |
0.3M |
| 2025-06-26 |
132.00 |
133.30 |
130.60 |
131.50 |
0.4M |
| 2025-06-25 |
128.05 |
132.20 |
128.05 |
131.56 |
0.7M |
| 2025-06-24 |
130.00 |
130.00 |
127.12 |
127.76 |
0.5M |
| 2025-06-23 |
124.81 |
127.32 |
124.22 |
126.67 |
0.3M |
| 2025-06-20 |
127.52 |
128.60 |
124.95 |
125.61 |
1.0M |
| 2025-06-19 |
130.50 |
131.99 |
126.34 |
127.52 |
0.4M |
| 2025-06-18 |
133.50 |
133.99 |
130.01 |
130.42 |
0.5M |
| 2025-06-17 |
133.75 |
137.89 |
132.55 |
133.46 |
0.7M |
| 2025-06-16 |
135.15 |
136.23 |
129.75 |
133.12 |
0.7M |
| 2025-06-13 |
134.49 |
136.32 |
133.01 |
134.14 |
0.7M |
| 2025-06-12 |
139.98 |
142.69 |
135.10 |
136.03 |
1.0M |
| 2025-06-11 |
144.90 |
145.90 |
138.31 |
139.77 |
2.4M |
| 2025-06-10 |
137.20 |
144.00 |
135.76 |
142.48 |
3.4M |
| 2025-06-09 |
135.60 |
138.00 |
135.10 |
136.26 |
0.5M |
| 2025-06-06 |
137.00 |
137.40 |
134.56 |
134.71 |
0.4M |
| 2025-06-05 |
134.07 |
137.74 |
133.90 |
136.18 |
0.5M |
| 2025-06-04 |
134.83 |
135.51 |
132.99 |
133.53 |
0.4M |
| 2025-06-03 |
138.00 |
138.80 |
134.34 |
134.83 |
0.4M |
| 2025-06-02 |
136.49 |
137.94 |
134.00 |
137.35 |
0.5M |
| 2025-05-30 |
137.80 |
138.07 |
134.23 |
136.02 |
0.4M |
| 2025-05-29 |
137.80 |
140.95 |
137.00 |
137.43 |
0.8M |
| 2025-05-28 |
136.39 |
139.75 |
136.34 |
136.68 |
0.6M |
| 2025-05-27 |
136.69 |
137.89 |
135.20 |
136.02 |
0.5M |
| 2025-05-26 |
138.70 |
139.25 |
136.00 |
136.15 |
0.4M |
| 2025-05-23 |
135.95 |
138.00 |
134.02 |
137.27 |
0.7M |
| 2025-05-22 |
134.50 |
138.59 |
134.08 |
135.31 |
0.7M |
| 2025-05-21 |
135.60 |
135.90 |
133.21 |
134.96 |
0.4M |
| 2025-05-20 |
140.15 |
141.57 |
134.30 |
134.96 |
0.9M |
| 2025-05-19 |
140.35 |
142.80 |
137.79 |
139.47 |
1.3M |
| 2025-05-16 |
140.40 |
141.78 |
138.45 |
139.35 |
0.8M |
| 2025-05-15 |
137.95 |
143.21 |
137.64 |
139.29 |
1.9M |
| 2025-05-14 |
137.97 |
139.00 |
136.05 |
137.01 |
0.9M |
| 2025-05-13 |
137.16 |
140.95 |
134.46 |
137.02 |
2.9M |
| 2025-05-12 |
134.30 |
138.00 |
133.80 |
136.47 |
1.9M |
| 2025-05-09 |
125.99 |
129.97 |
124.30 |
129.09 |
0.9M |
| 2025-05-08 |
131.85 |
135.00 |
127.00 |
128.08 |
1.0M |
| 2025-05-07 |
126.50 |
131.49 |
126.10 |
130.37 |
1.0M |
| 2025-05-06 |
135.49 |
137.11 |
127.35 |
128.57 |
1.0M |
| 2025-05-05 |
133.45 |
136.07 |
131.41 |
134.97 |
1.0M |
| 2025-05-02 |
129.48 |
138.33 |
129.34 |
132.48 |
2.8M |
| 2025-04-30 |
132.89 |
134.29 |
128.35 |
129.53 |
0.9M |
| 2025-04-29 |
134.55 |
137.64 |
132.29 |
132.80 |
0.8M |
| 2025-04-28 |
136.21 |
137.85 |
133.54 |
134.49 |
1.3M |
| 2025-04-25 |
144.00 |
144.52 |
134.50 |
136.22 |
2.4M |
| 2025-04-24 |
143.80 |
148.50 |
142.66 |
144.50 |
4.4M |
| 2025-04-23 |
129.80 |
150.75 |
129.44 |
145.61 |
17.4M |
| 2025-04-22 |
131.79 |
132.90 |
128.00 |
128.54 |
1.0M |
| 2025-04-21 |
134.00 |
136.00 |
130.52 |
131.27 |
2.0M |
| 2025-04-17 |
126.50 |
135.60 |
125.10 |
130.67 |
2.4M |
| 2025-04-16 |
124.50 |
128.00 |
123.14 |
127.03 |
0.7M |
| 2025-04-15 |
119.48 |
126.95 |
118.44 |
124.60 |
1.3M |
| 2025-04-11 |
111.00 |
117.00 |
110.79 |
115.97 |
1.1M |
| 2025-04-09 |
111.52 |
111.94 |
107.87 |
108.84 |
0.4M |
| 2025-04-08 |
112.00 |
114.72 |
108.65 |
112.49 |
0.6M |
| 2025-04-07 |
106.00 |
109.60 |
104.14 |
108.36 |
1.1M |
| 2025-04-04 |
124.20 |
124.75 |
113.61 |
115.75 |
1.1M |
| 2025-04-03 |
121.90 |
126.80 |
121.55 |
125.16 |
0.5M |
| 2025-04-02 |
125.19 |
125.19 |
121.08 |
123.35 |
0.6M |
| 2025-04-01 |
121.10 |
125.33 |
121.10 |
124.22 |
0.5M |
| 2025-03-28 |
125.32 |
130.69 |
121.51 |
122.74 |
1.3M |
| 2025-03-27 |
121.00 |
128.40 |
120.06 |
126.90 |
1.7M |
| 2025-03-26 |
125.16 |
127.03 |
120.75 |
121.22 |
0.6M |
| 2025-03-25 |
131.64 |
133.30 |
124.80 |
125.47 |
1.1M |
| 2025-03-24 |
125.82 |
131.62 |
125.82 |
130.62 |
1.7M |
| 2025-03-21 |
121.77 |
128.93 |
121.09 |
125.81 |
2.1M |
| 2025-03-20 |
124.00 |
126.50 |
120.21 |
121.92 |
1.0M |
| 2025-03-19 |
116.28 |
126.06 |
116.01 |
123.73 |
1.8M |
| 2025-03-18 |
111.00 |
117.00 |
109.80 |
115.37 |
1.0M |
| 2025-03-17 |
111.88 |
113.50 |
108.15 |
109.49 |
0.7M |
| 2025-03-13 |
114.70 |
114.99 |
110.90 |
111.64 |
0.7M |
| 2025-03-12 |
116.20 |
117.50 |
112.99 |
113.89 |
0.7M |
| 2025-03-11 |
118.00 |
118.20 |
115.20 |
115.45 |
0.5M |
| 2025-03-10 |
123.99 |
126.70 |
118.65 |
119.56 |
0.6M |
| 2025-03-07 |
123.50 |
128.29 |
122.51 |
123.38 |
1.0M |
| 2025-03-06 |
123.00 |
126.40 |
122.31 |
123.63 |
1.2M |
| 2025-03-05 |
113.99 |
122.75 |
113.63 |
121.81 |
1.3M |
| 2025-03-04 |
107.00 |
115.87 |
106.81 |
113.64 |
1.3M |
| 2025-03-03 |
112.61 |
114.09 |
103.40 |
108.06 |
1.2M |
| 2025-02-28 |
114.56 |
115.49 |
110.32 |
111.50 |
0.8M |
| 2025-02-27 |
122.50 |
122.84 |
115.00 |
115.99 |
0.8M |
| 2025-02-25 |
123.00 |
126.68 |
121.20 |
122.40 |
0.5M |
| 2025-02-24 |
120.60 |
125.58 |
120.60 |
122.58 |
0.9M |
| 2025-02-21 |
127.15 |
132.40 |
124.70 |
125.47 |
1.0M |
| 2025-02-20 |
125.15 |
131.09 |
124.55 |
128.15 |
1.1M |
| 2025-02-19 |
122.00 |
128.00 |
120.15 |
125.36 |
0.6M |
| 2025-02-18 |
124.50 |
127.45 |
120.00 |
122.10 |
0.6M |
| 2025-02-17 |
125.00 |
128.72 |
121.67 |
124.55 |
0.8M |
| 2025-02-14 |
133.23 |
133.50 |
122.00 |
124.72 |
1.1M |
| 2025-02-13 |
128.70 |
136.00 |
128.70 |
132.11 |
1.2M |
| 2025-02-12 |
127.94 |
129.32 |
119.41 |
128.37 |
2.1M |
| 2025-02-11 |
135.60 |
136.24 |
127.36 |
128.19 |
1.4M |
| 2025-02-10 |
141.26 |
142.19 |
134.41 |
136.12 |
1.1M |
| 2025-02-07 |
148.15 |
148.18 |
140.60 |
141.42 |
1.0M |
| 2025-02-06 |
148.00 |
150.00 |
147.24 |
148.15 |
0.5M |
| 2025-02-05 |
149.79 |
151.68 |
146.90 |
147.34 |
1.2M |
| 2025-02-04 |
150.95 |
151.90 |
145.62 |
148.78 |
0.9M |
| 2025-02-03 |
156.00 |
156.90 |
147.31 |
148.65 |
1.2M |
| 2025-02-01 |
150.56 |
163.80 |
149.95 |
159.69 |
2.8M |
| 2025-01-31 |
146.31 |
150.00 |
145.15 |
149.55 |
0.6M |
| 2025-01-30 |
150.00 |
151.95 |
144.00 |
145.15 |
0.6M |
| 2025-01-29 |
143.71 |
152.34 |
142.59 |
149.70 |
0.9M |
| 2025-01-28 |
151.00 |
153.09 |
137.05 |
142.07 |
2.4M |
| 2025-01-27 |
160.10 |
160.99 |
148.00 |
149.37 |
1.3M |
| 2025-01-24 |
168.35 |
168.40 |
161.10 |
161.70 |
0.7M |
| 2025-01-23 |
167.25 |
171.72 |
165.90 |
167.08 |
0.8M |
| 2025-01-22 |
164.55 |
168.00 |
158.25 |
166.15 |
1.0M |
| 2025-01-21 |
171.50 |
178.80 |
163.40 |
164.55 |
1.8M |
| 2025-01-20 |
164.10 |
174.39 |
162.52 |
171.38 |
1.3M |
| 2025-01-17 |
163.30 |
165.30 |
161.11 |
163.15 |
0.7M |
| 2025-01-16 |
163.51 |
169.72 |
162.85 |
163.79 |
0.8M |
| 2025-01-15 |
167.47 |
168.87 |
158.81 |
160.60 |
1.0M |
| 2025-01-14 |
165.90 |
166.90 |
160.51 |
164.83 |
1.3M |
| 2025-01-13 |
170.50 |
172.83 |
158.40 |
161.44 |
2.0M |
| 2025-01-10 |
181.70 |
182.49 |
173.10 |
174.29 |
1.1M |
| 2025-01-09 |
186.80 |
190.70 |
180.35 |
181.70 |
0.6M |
| 2025-01-08 |
190.95 |
191.40 |
184.70 |
187.30 |
0.7M |
| 2025-01-07 |
186.04 |
192.90 |
184.80 |
191.43 |
0.9M |
| 2025-01-06 |
193.00 |
195.89 |
182.30 |
183.80 |
1.3M |
| 2025-01-03 |
198.40 |
204.20 |
192.06 |
192.70 |
1.5M |
| 2025-01-02 |
196.00 |
201.70 |
194.61 |
198.50 |
1.2M |
| 2025-01-01 |
191.50 |
199.99 |
189.74 |
195.68 |
1.9M |