| 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 |
75.24 |
76.20 |
74.54 |
75.03 |
15.8M |
| 2025-09-26 |
76.24 |
76.45 |
74.82 |
74.99 |
24.4M |
| 2025-09-25 |
77.40 |
78.00 |
76.23 |
76.38 |
20.5M |
| 2025-09-24 |
78.35 |
78.45 |
76.75 |
77.20 |
26.2M |
| 2025-09-23 |
76.88 |
78.38 |
76.51 |
78.10 |
32.0M |
| 2025-09-22 |
76.68 |
77.57 |
76.25 |
76.86 |
21.6M |
| 2025-09-19 |
76.88 |
77.73 |
76.40 |
76.53 |
30.0M |
| 2025-09-18 |
75.69 |
77.10 |
75.48 |
76.73 |
16.4M |
| 2025-09-17 |
75.58 |
76.43 |
75.26 |
75.69 |
11.5M |
| 2025-09-16 |
75.70 |
75.80 |
75.02 |
75.44 |
11.9M |
| 2025-09-15 |
76.80 |
76.94 |
75.30 |
75.51 |
15.0M |
| 2025-09-12 |
76.00 |
76.78 |
75.39 |
76.47 |
29.8M |
| 2025-09-11 |
75.51 |
76.48 |
75.00 |
75.87 |
19.6M |
| 2025-09-10 |
75.25 |
75.45 |
74.31 |
75.28 |
19.3M |
| 2025-09-09 |
75.00 |
75.09 |
73.61 |
74.66 |
39.3M |
| 2025-09-08 |
75.10 |
75.51 |
74.35 |
74.51 |
15.9M |
| 2025-09-05 |
73.55 |
74.69 |
72.82 |
74.53 |
16.8M |
| 2025-09-04 |
74.90 |
74.90 |
73.01 |
73.43 |
17.5M |
| 2025-09-03 |
73.16 |
74.50 |
73.16 |
74.29 |
34.3M |
| 2025-09-02 |
70.18 |
73.14 |
69.79 |
72.80 |
46.5M |
| 2025-09-01 |
69.00 |
69.73 |
68.83 |
69.62 |
11.0M |
| 2025-08-29 |
68.93 |
69.50 |
68.19 |
68.80 |
19.1M |
| 2025-08-28 |
69.55 |
69.75 |
68.56 |
68.73 |
15.2M |
| 2025-08-26 |
70.59 |
70.69 |
69.47 |
69.88 |
20.0M |
| 2025-08-25 |
70.80 |
71.30 |
70.29 |
70.68 |
8.0M |
| 2025-08-22 |
71.29 |
71.50 |
70.05 |
70.16 |
8.2M |
| 2025-08-21 |
72.39 |
72.72 |
71.19 |
71.36 |
14.9M |
| 2025-08-20 |
70.71 |
72.38 |
70.50 |
71.82 |
29.8M |
| 2025-08-19 |
69.75 |
70.80 |
69.48 |
70.72 |
20.5M |
| 2025-08-18 |
70.22 |
70.40 |
69.30 |
69.58 |
13.2M |
| 2025-08-14 |
72.29 |
72.29 |
69.00 |
69.40 |
34.2M |
| 2025-08-13 |
72.00 |
73.00 |
71.14 |
72.58 |
33.4M |
| 2025-08-12 |
70.74 |
71.52 |
70.18 |
70.94 |
10.4M |
| 2025-08-11 |
71.20 |
71.77 |
70.35 |
70.65 |
7.4M |
| 2025-08-08 |
71.61 |
71.81 |
70.70 |
71.07 |
10.1M |
| 2025-08-07 |
71.25 |
71.78 |
70.04 |
71.50 |
11.5M |
| 2025-08-06 |
72.00 |
72.41 |
71.09 |
71.86 |
8.3M |
| 2025-08-05 |
71.75 |
72.75 |
71.43 |
71.92 |
13.3M |
| 2025-08-04 |
70.89 |
72.98 |
70.53 |
71.82 |
26.0M |
| 2025-08-01 |
71.13 |
72.79 |
70.30 |
70.46 |
13.0M |
| 2025-07-31 |
71.00 |
71.57 |
70.50 |
70.79 |
17.5M |
| 2025-07-30 |
71.80 |
72.29 |
71.32 |
72.06 |
10.9M |
| 2025-07-29 |
70.47 |
71.95 |
70.37 |
71.80 |
10.5M |
| 2025-07-28 |
71.69 |
71.77 |
70.57 |
71.02 |
15.3M |
| 2025-07-25 |
72.90 |
72.90 |
71.25 |
71.65 |
24.3M |
| 2025-07-24 |
73.10 |
73.60 |
72.50 |
72.75 |
16.9M |
| 2025-07-23 |
72.25 |
73.20 |
71.71 |
72.98 |
35.4M |
| 2025-07-22 |
72.00 |
72.89 |
71.50 |
72.14 |
25.7M |
| 2025-07-21 |
71.90 |
72.60 |
71.63 |
71.91 |
28.4M |
| 2025-07-18 |
69.82 |
71.64 |
69.70 |
71.44 |
58.9M |
| 2025-07-17 |
69.09 |
69.75 |
68.78 |
69.56 |
23.7M |
| 2025-07-16 |
68.42 |
68.95 |
67.75 |
68.64 |
28.1M |
| 2025-07-15 |
69.23 |
69.53 |
67.81 |
67.98 |
34.1M |
| 2025-07-14 |
69.00 |
70.07 |
68.56 |
69.07 |
25.6M |
| 2025-07-11 |
69.00 |
70.65 |
68.80 |
69.05 |
35.5M |
| 2025-07-10 |
68.28 |
68.99 |
68.09 |
68.69 |
14.5M |
| 2025-07-09 |
68.33 |
68.45 |
67.15 |
67.90 |
17.2M |
| 2025-07-08 |
68.50 |
68.84 |
67.76 |
68.29 |
12.6M |
| 2025-07-07 |
68.95 |
68.95 |
67.93 |
68.29 |
12.3M |
| 2025-07-04 |
69.24 |
69.48 |
68.30 |
68.78 |
11.4M |
| 2025-07-03 |
68.25 |
69.66 |
68.16 |
69.06 |
36.5M |
| 2025-07-02 |
68.00 |
68.35 |
67.00 |
68.02 |
27.3M |
| 2025-07-01 |
69.88 |
69.88 |
67.57 |
67.95 |
50.2M |
| 2025-06-30 |
70.54 |
70.59 |
69.75 |
70.00 |
10.6M |
| 2025-06-27 |
71.00 |
72.43 |
69.66 |
69.91 |
26.7M |
| 2025-06-26 |
69.20 |
70.73 |
69.11 |
70.55 |
31.2M |
| 2025-06-25 |
69.92 |
69.95 |
68.85 |
69.02 |
10.4M |
| 2025-06-24 |
69.25 |
70.25 |
68.91 |
69.47 |
15.2M |
| 2025-06-23 |
67.70 |
68.59 |
67.34 |
68.00 |
9.5M |
| 2025-06-20 |
67.34 |
68.29 |
67.14 |
67.94 |
19.9M |
| 2025-06-19 |
68.50 |
68.68 |
66.80 |
67.04 |
19.3M |
| 2025-06-18 |
69.40 |
69.40 |
68.09 |
68.50 |
16.4M |
| 2025-06-17 |
70.50 |
70.51 |
68.50 |
68.63 |
15.9M |
| 2025-06-16 |
70.20 |
70.66 |
68.23 |
70.51 |
18.0M |
| 2025-06-13 |
71.00 |
71.65 |
70.00 |
70.37 |
29.3M |
| 2025-06-12 |
74.00 |
74.40 |
72.21 |
72.42 |
14.0M |
| 2025-06-11 |
74.80 |
75.07 |
73.84 |
73.95 |
18.3M |
| 2025-06-10 |
74.54 |
75.17 |
73.96 |
74.33 |
26.6M |
| 2025-06-09 |
73.00 |
74.71 |
72.67 |
74.00 |
28.4M |
| 2025-06-06 |
71.09 |
72.85 |
70.93 |
72.49 |
25.9M |
| 2025-06-05 |
70.76 |
71.48 |
70.50 |
70.80 |
17.4M |
| 2025-06-04 |
70.00 |
70.66 |
69.05 |
70.35 |
25.2M |
| 2025-06-03 |
70.98 |
72.18 |
70.59 |
70.69 |
22.4M |
| 2025-06-02 |
71.10 |
71.78 |
70.04 |
70.77 |
17.8M |
| 2025-05-30 |
72.48 |
72.73 |
70.11 |
71.17 |
34.6M |
| 2025-05-29 |
71.40 |
72.90 |
71.22 |
72.29 |
18.0M |
| 2025-05-28 |
71.80 |
72.25 |
70.51 |
70.86 |
32.6M |
| 2025-05-27 |
73.25 |
73.69 |
72.10 |
72.74 |
15.5M |
| 2025-05-26 |
72.96 |
73.53 |
72.57 |
73.24 |
16.1M |
| 2025-05-23 |
72.15 |
73.10 |
71.23 |
72.49 |
25.7M |
| 2025-05-22 |
70.00 |
71.90 |
69.35 |
71.19 |
45.9M |
| 2025-05-21 |
69.50 |
70.29 |
69.06 |
70.15 |
11.8M |
| 2025-05-20 |
70.80 |
71.20 |
69.12 |
69.28 |
17.8M |
| 2025-05-19 |
70.27 |
71.32 |
69.55 |
70.26 |
19.4M |
| 2025-05-16 |
70.06 |
70.85 |
69.72 |
70.27 |
12.2M |
| 2025-05-15 |
70.04 |
70.80 |
69.40 |
70.06 |
24.3M |
| 2025-05-14 |
67.50 |
70.45 |
67.45 |
70.04 |
36.7M |
| 2025-05-13 |
68.00 |
68.44 |
67.06 |
67.21 |
16.9M |
| 2025-05-12 |
67.05 |
68.20 |
66.17 |
68.08 |
26.9M |
| 2025-05-09 |
62.00 |
64.67 |
62.00 |
64.29 |
22.8M |
| 2025-05-08 |
65.98 |
66.29 |
63.30 |
63.79 |
19.4M |
| 2025-05-07 |
63.07 |
66.00 |
63.00 |
65.74 |
17.0M |
| 2025-05-06 |
66.01 |
66.20 |
64.10 |
64.36 |
11.6M |
| 2025-05-05 |
65.80 |
66.45 |
64.83 |
65.95 |
12.6M |
| 2025-05-02 |
65.43 |
67.24 |
64.90 |
65.24 |
29.5M |
| 2025-04-30 |
65.14 |
65.97 |
64.32 |
64.79 |
13.7M |
| 2025-04-29 |
65.72 |
66.89 |
65.40 |
65.57 |
13.8M |
| 2025-04-28 |
64.95 |
66.35 |
64.64 |
65.71 |
13.6M |
| 2025-04-25 |
68.35 |
68.64 |
64.30 |
64.95 |
53.7M |
| 2025-04-24 |
67.97 |
69.10 |
67.63 |
68.02 |
22.7M |
| 2025-04-23 |
68.10 |
68.64 |
66.35 |
68.11 |
33.1M |
| 2025-04-22 |
68.35 |
68.65 |
67.60 |
67.96 |
11.7M |
| 2025-04-21 |
66.45 |
68.14 |
65.91 |
67.83 |
14.0M |
| 2025-04-17 |
65.74 |
66.39 |
65.20 |
65.87 |
13.1M |
| 2025-04-16 |
65.50 |
66.10 |
64.70 |
65.74 |
19.3M |
| 2025-04-15 |
64.04 |
65.33 |
63.55 |
65.14 |
19.7M |
| 2025-04-11 |
63.00 |
63.28 |
62.23 |
62.91 |
20.0M |
| 2025-04-09 |
61.57 |
61.78 |
59.53 |
61.31 |
40.5M |
| 2025-04-08 |
63.00 |
63.72 |
60.81 |
61.57 |
30.8M |
| 2025-04-07 |
59.99 |
62.45 |
59.60 |
61.30 |
40.4M |
| 2025-04-04 |
69.99 |
70.03 |
64.66 |
65.02 |
37.2M |
| 2025-04-03 |
69.10 |
70.98 |
69.00 |
70.43 |
23.3M |
| 2025-04-02 |
69.99 |
70.32 |
67.91 |
70.21 |
19.2M |
| 2025-04-01 |
68.01 |
70.47 |
67.62 |
69.77 |
28.1M |
| 2025-03-28 |
68.50 |
69.49 |
68.25 |
68.89 |
20.1M |
| 2025-03-27 |
67.00 |
68.74 |
67.00 |
68.55 |
16.1M |
| 2025-03-26 |
68.20 |
68.70 |
67.35 |
67.75 |
23.1M |
| 2025-03-25 |
69.70 |
69.88 |
68.00 |
68.19 |
25.1M |
| 2025-03-24 |
68.20 |
70.49 |
67.67 |
69.53 |
37.1M |
| 2025-03-21 |
66.64 |
67.60 |
66.16 |
67.51 |
31.8M |
| 2025-03-20 |
70.07 |
70.30 |
67.93 |
68.79 |
38.8M |
| 2025-03-19 |
67.64 |
69.19 |
66.75 |
68.78 |
40.1M |
| 2025-03-18 |
66.06 |
66.90 |
65.66 |
66.77 |
31.0M |
| 2025-03-17 |
64.56 |
65.48 |
64.11 |
64.91 |
19.7M |
| 2025-03-13 |
65.25 |
65.35 |
63.64 |
63.80 |
14.5M |
| 2025-03-12 |
65.60 |
66.30 |
63.26 |
64.79 |
26.2M |
| 2025-03-11 |
64.70 |
65.65 |
63.71 |
65.18 |
20.1M |
| 2025-03-10 |
67.80 |
68.50 |
65.40 |
65.93 |
27.2M |
| 2025-03-07 |
66.85 |
68.18 |
66.33 |
67.13 |
20.2M |
| 2025-03-06 |
66.02 |
67.64 |
65.55 |
66.90 |
23.4M |
| 2025-03-05 |
62.45 |
65.60 |
62.24 |
65.44 |
35.2M |
| 2025-03-04 |
62.60 |
63.63 |
61.14 |
62.27 |
23.0M |
| 2025-03-03 |
62.71 |
63.35 |
61.09 |
63.06 |
15.9M |
| 2025-02-28 |
64.30 |
64.39 |
61.84 |
62.48 |
29.2M |
| 2025-02-27 |
65.10 |
65.40 |
64.10 |
65.19 |
13.6M |
| 2025-02-25 |
66.06 |
66.80 |
64.72 |
64.81 |
11.1M |
| 2025-02-24 |
67.00 |
67.05 |
65.51 |
66.06 |
14.7M |
| 2025-02-21 |
67.10 |
68.14 |
66.30 |
67.73 |
21.8M |
| 2025-02-20 |
65.00 |
67.40 |
64.60 |
67.12 |
22.7M |
| 2025-02-19 |
62.70 |
65.17 |
62.11 |
64.95 |
18.0M |
| 2025-02-18 |
62.60 |
63.27 |
60.92 |
63.07 |
19.2M |
| 2025-02-17 |
61.51 |
62.75 |
60.38 |
62.56 |
15.7M |
| 2025-02-14 |
63.81 |
64.70 |
61.30 |
61.93 |
16.8M |
| 2025-02-13 |
63.00 |
64.40 |
62.51 |
63.18 |
13.3M |
| 2025-02-12 |
61.54 |
63.42 |
60.14 |
62.91 |
26.5M |
| 2025-02-11 |
64.46 |
64.46 |
61.02 |
61.50 |
19.4M |
| 2025-02-10 |
66.85 |
66.90 |
63.83 |
64.12 |
17.4M |
| 2025-02-07 |
65.45 |
67.20 |
65.34 |
66.66 |
37.0M |
| 2025-02-06 |
65.97 |
65.97 |
63.91 |
65.13 |
28.5M |
| 2025-02-05 |
64.47 |
65.65 |
64.20 |
65.14 |
15.2M |
| 2025-02-04 |
62.90 |
64.45 |
62.85 |
63.99 |
10.1M |
| 2025-02-03 |
63.21 |
63.45 |
60.62 |
62.29 |
23.0M |
| 2025-02-01 |
65.80 |
66.79 |
64.05 |
64.38 |
14.5M |
| 2025-01-31 |
65.00 |
66.30 |
63.90 |
66.10 |
16.0M |
| 2025-01-30 |
65.81 |
66.38 |
64.23 |
65.04 |
16.4M |
| 2025-01-29 |
64.20 |
66.00 |
64.15 |
65.76 |
14.2M |
| 2025-01-28 |
64.60 |
65.48 |
62.91 |
63.89 |
17.3M |
| 2025-01-27 |
65.95 |
65.99 |
64.00 |
64.43 |
13.7M |
| 2025-01-24 |
68.09 |
68.45 |
66.40 |
66.77 |
20.7M |
| 2025-01-23 |
65.50 |
69.06 |
64.92 |
68.09 |
36.2M |
| 2025-01-22 |
66.40 |
67.01 |
63.82 |
65.69 |
28.1M |
| 2025-01-21 |
67.25 |
68.14 |
65.96 |
66.30 |
32.8M |
| 2025-01-20 |
67.19 |
68.09 |
65.72 |
67.11 |
27.8M |
| 2025-01-17 |
65.59 |
67.12 |
64.75 |
66.63 |
26.5M |
| 2025-01-16 |
64.11 |
65.99 |
64.00 |
65.68 |
30.3M |
| 2025-01-15 |
64.00 |
65.05 |
62.94 |
63.21 |
22.4M |
| 2025-01-14 |
60.00 |
63.61 |
60.00 |
63.36 |
40.7M |
| 2025-01-13 |
62.12 |
62.57 |
59.70 |
60.00 |
27.5M |
| 2025-01-10 |
64.77 |
65.43 |
62.85 |
63.04 |
16.2M |
| 2025-01-09 |
66.00 |
66.09 |
64.55 |
64.77 |
14.8M |
| 2025-01-08 |
65.97 |
66.57 |
64.81 |
66.00 |
31.5M |
| 2025-01-07 |
65.00 |
66.45 |
64.01 |
65.97 |
38.8M |
| 2025-01-06 |
67.89 |
67.89 |
64.71 |
64.90 |
22.2M |
| 2025-01-03 |
67.94 |
68.59 |
67.45 |
67.66 |
20.0M |
| 2025-01-02 |
65.98 |
67.89 |
65.92 |
67.69 |
30.4M |
| 2025-01-01 |
66.28 |
66.28 |
65.00 |
65.98 |
22.0M |