| 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 |
| 2025-10-03 |
81.20 |
82.60 |
81.00 |
81.20 |
0.0M |
| 2025-10-02 |
82.00 |
82.00 |
79.80 |
81.20 |
0.0M |
| 2025-10-01 |
79.20 |
82.80 |
78.20 |
82.00 |
0.0M |
| 2025-09-30 |
81.40 |
82.20 |
78.60 |
79.40 |
0.0M |
| 2025-09-29 |
83.00 |
83.00 |
81.40 |
82.00 |
0.0M |
| 2025-09-26 |
83.40 |
83.40 |
82.20 |
82.60 |
0.0M |
| 2025-09-25 |
84.00 |
84.40 |
82.20 |
83.40 |
0.0M |
| 2025-09-24 |
83.60 |
85.00 |
83.20 |
84.60 |
0.0M |
| 2025-09-23 |
84.20 |
84.20 |
82.80 |
83.00 |
0.0M |
| 2025-09-22 |
84.40 |
86.60 |
83.20 |
83.80 |
0.0M |
| 2025-09-19 |
86.00 |
86.60 |
84.60 |
85.20 |
0.0M |
| 2025-09-18 |
83.20 |
86.80 |
83.20 |
86.20 |
0.0M |
| 2025-09-17 |
85.00 |
85.00 |
81.40 |
83.20 |
0.0M |
| 2025-09-16 |
88.20 |
89.40 |
83.80 |
83.80 |
0.0M |
| 2025-09-15 |
84.00 |
88.00 |
84.00 |
88.00 |
0.0M |
| 2025-09-12 |
84.00 |
84.40 |
83.80 |
84.20 |
0.0M |
| 2025-09-11 |
84.20 |
85.20 |
83.80 |
83.80 |
0.0M |
| 2025-09-10 |
84.60 |
85.80 |
84.00 |
84.00 |
0.0M |
| 2025-09-09 |
83.40 |
84.80 |
83.00 |
84.80 |
0.0M |
| 2025-09-08 |
84.40 |
86.40 |
82.80 |
83.60 |
0.0M |
| 2025-09-05 |
84.40 |
84.60 |
84.20 |
84.20 |
0.0M |
| 2025-09-04 |
82.40 |
85.00 |
82.40 |
84.20 |
0.0M |
| 2025-09-03 |
83.80 |
85.00 |
83.60 |
84.80 |
0.0M |
| 2025-09-02 |
84.20 |
85.00 |
83.60 |
83.80 |
0.0M |
| 2025-09-01 |
86.00 |
86.00 |
82.80 |
85.00 |
0.0M |
| 2025-08-29 |
90.60 |
91.00 |
86.00 |
86.00 |
0.0M |
| 2025-08-28 |
89.40 |
91.00 |
89.40 |
90.40 |
0.0M |
| 2025-08-27 |
88.20 |
89.60 |
88.20 |
89.00 |
0.0M |
| 2025-08-26 |
89.00 |
89.00 |
88.00 |
88.00 |
0.0M |
| 2025-08-25 |
87.00 |
89.00 |
87.00 |
88.20 |
0.0M |
| 2025-08-22 |
87.80 |
89.40 |
86.00 |
86.20 |
0.0M |
| 2025-08-21 |
88.80 |
88.80 |
87.80 |
88.00 |
0.0M |
| 2025-08-20 |
86.40 |
90.00 |
86.40 |
89.40 |
0.0M |
| 2025-08-19 |
91.00 |
91.00 |
86.00 |
86.60 |
0.0M |
| 2025-08-18 |
97.20 |
97.20 |
90.00 |
90.60 |
0.0M |
| 2025-08-15 |
98.20 |
98.20 |
84.40 |
98.00 |
0.1M |
| 2025-08-14 |
106.00 |
107.00 |
103.00 |
104.50 |
0.0M |
| 2025-08-13 |
102.50 |
107.50 |
102.00 |
104.50 |
0.0M |
| 2025-08-12 |
101.00 |
103.50 |
100.50 |
101.50 |
0.0M |
| 2025-08-11 |
101.00 |
101.50 |
99.40 |
100.50 |
0.0M |
| 2025-08-08 |
103.50 |
103.50 |
100.00 |
101.50 |
0.0M |
| 2025-08-07 |
102.50 |
103.00 |
99.40 |
103.00 |
0.0M |
| 2025-08-06 |
95.80 |
102.00 |
95.20 |
100.00 |
0.0M |
| 2025-08-05 |
92.60 |
99.40 |
92.60 |
93.60 |
0.0M |
| 2025-08-04 |
93.80 |
96.40 |
92.40 |
92.60 |
0.0M |
| 2025-08-01 |
95.40 |
95.60 |
90.40 |
93.40 |
0.0M |
| 2025-07-31 |
98.60 |
101.00 |
95.60 |
95.60 |
0.0M |
| 2025-07-30 |
101.50 |
101.50 |
97.40 |
98.60 |
0.0M |
| 2025-07-29 |
101.00 |
101.00 |
101.00 |
101.00 |
0.0M |
| 2025-07-28 |
104.00 |
107.50 |
103.50 |
105.50 |
0.0M |
| 2025-07-25 |
108.50 |
110.00 |
99.00 |
103.50 |
0.0M |
| 2025-07-24 |
106.50 |
108.50 |
105.00 |
108.00 |
0.0M |
| 2025-07-23 |
109.00 |
109.00 |
105.00 |
107.00 |
0.0M |
| 2025-07-22 |
105.00 |
112.00 |
105.00 |
107.00 |
0.0M |
| 2025-07-21 |
101.50 |
109.00 |
100.00 |
105.00 |
0.0M |
| 2025-07-18 |
96.60 |
99.80 |
95.00 |
99.80 |
0.0M |
| 2025-07-17 |
94.60 |
96.20 |
94.40 |
96.00 |
0.0M |
| 2025-07-16 |
94.00 |
95.00 |
93.80 |
94.80 |
0.0M |
| 2025-07-15 |
95.00 |
95.00 |
93.80 |
94.60 |
0.0M |
| 2025-07-14 |
94.40 |
95.00 |
92.60 |
95.00 |
0.0M |
| 2025-07-11 |
94.40 |
95.00 |
92.60 |
94.60 |
0.0M |
| 2025-07-10 |
92.20 |
96.60 |
92.00 |
94.40 |
0.0M |
| 2025-07-09 |
93.20 |
93.40 |
92.00 |
92.00 |
0.0M |
| 2025-07-08 |
95.20 |
96.80 |
91.00 |
92.00 |
0.0M |
| 2025-07-07 |
92.00 |
97.00 |
92.00 |
95.60 |
0.0M |
| 2025-07-04 |
92.00 |
92.00 |
90.00 |
92.00 |
0.0M |
| 2025-07-03 |
91.00 |
92.40 |
89.00 |
92.00 |
0.0M |
| 2025-07-02 |
90.00 |
91.00 |
88.20 |
91.00 |
0.0M |
| 2025-07-01 |
90.00 |
91.00 |
89.00 |
89.80 |
0.0M |
| 2025-06-30 |
90.80 |
90.80 |
88.80 |
89.80 |
0.0M |
| 2025-06-27 |
89.40 |
90.80 |
86.80 |
90.80 |
0.0M |
| 2025-06-26 |
90.00 |
90.00 |
89.40 |
89.40 |
0.0M |
| 2025-06-25 |
87.40 |
90.80 |
87.40 |
88.80 |
0.0M |
| 2025-06-24 |
87.00 |
87.40 |
86.00 |
87.40 |
0.0M |
| 2025-06-23 |
87.00 |
88.60 |
86.80 |
87.00 |
0.0M |
| 2025-06-19 |
87.00 |
87.00 |
85.80 |
86.80 |
0.0M |
| 2025-06-18 |
88.60 |
88.60 |
86.00 |
87.00 |
0.0M |
| 2025-06-17 |
89.40 |
91.20 |
88.80 |
89.80 |
0.1M |
| 2025-06-16 |
89.40 |
90.00 |
88.00 |
88.80 |
0.0M |
| 2025-06-13 |
89.00 |
89.60 |
87.40 |
88.60 |
0.0M |
| 2025-06-12 |
89.20 |
90.20 |
89.00 |
89.60 |
0.0M |
| 2025-06-11 |
90.00 |
90.20 |
88.40 |
89.00 |
0.0M |
| 2025-06-10 |
89.00 |
90.00 |
89.00 |
90.00 |
0.0M |
| 2025-06-09 |
92.00 |
92.00 |
88.20 |
89.00 |
0.0M |
| 2025-06-05 |
84.40 |
87.00 |
84.00 |
86.80 |
0.0M |
| 2025-06-04 |
85.00 |
85.00 |
82.20 |
84.40 |
0.0M |
| 2025-06-03 |
80.80 |
84.60 |
80.80 |
84.60 |
0.0M |
| 2025-06-02 |
84.00 |
84.00 |
81.80 |
84.00 |
0.0M |
| 2025-05-30 |
83.60 |
84.60 |
83.60 |
83.60 |
0.0M |
| 2025-05-28 |
83.20 |
84.40 |
83.00 |
83.00 |
0.0M |
| 2025-05-27 |
83.00 |
83.00 |
82.00 |
83.00 |
0.0M |
| 2025-05-26 |
82.00 |
83.40 |
81.80 |
82.80 |
0.0M |
| 2025-05-23 |
80.80 |
83.60 |
80.80 |
81.80 |
0.0M |
| 2025-05-22 |
81.20 |
83.20 |
80.60 |
81.80 |
0.1M |
| 2025-05-21 |
81.40 |
81.40 |
80.20 |
81.00 |
0.0M |
| 2025-05-20 |
84.20 |
84.20 |
80.60 |
81.60 |
0.0M |
| 2025-05-19 |
83.60 |
84.20 |
82.60 |
84.20 |
0.0M |
| 2025-05-16 |
82.80 |
84.60 |
82.80 |
83.40 |
0.0M |
| 2025-05-15 |
84.00 |
84.00 |
81.20 |
82.60 |
0.0M |
| 2025-05-14 |
81.80 |
83.00 |
80.00 |
81.40 |
0.1M |
| 2025-05-13 |
80.40 |
82.40 |
80.00 |
80.00 |
0.0M |
| 2025-05-12 |
77.60 |
80.40 |
77.60 |
80.40 |
0.0M |
| 2025-05-09 |
77.20 |
78.60 |
76.00 |
78.40 |
0.0M |
| 2025-05-08 |
77.20 |
77.20 |
76.00 |
77.00 |
0.0M |
| 2025-05-07 |
80.00 |
80.00 |
77.00 |
77.40 |
0.0M |
| 2025-05-06 |
76.50 |
80.00 |
75.77 |
80.00 |
0.0M |
| 2025-05-05 |
82.10 |
83.99 |
72.00 |
76.80 |
0.0M |
| 2025-05-02 |
79.01 |
82.20 |
79.01 |
82.20 |
0.0M |
| 2025-04-30 |
76.72 |
78.14 |
76.06 |
78.00 |
0.0M |
| 2025-04-29 |
79.79 |
79.79 |
76.60 |
76.61 |
0.0M |
| 2025-04-28 |
77.00 |
79.90 |
76.41 |
79.79 |
0.0M |
| 2025-04-25 |
75.90 |
76.88 |
74.88 |
76.40 |
0.0M |
| 2025-04-24 |
74.99 |
74.99 |
71.84 |
74.90 |
0.0M |
| 2025-04-23 |
73.80 |
74.75 |
71.45 |
73.12 |
0.0M |
| 2025-04-22 |
75.05 |
75.98 |
73.55 |
73.80 |
0.0M |
| 2025-04-17 |
79.48 |
79.48 |
75.10 |
75.10 |
0.0M |
| 2025-04-16 |
75.09 |
75.40 |
74.49 |
75.39 |
0.0M |
| 2025-04-15 |
79.80 |
79.80 |
74.02 |
75.10 |
0.0M |
| 2025-04-14 |
73.60 |
76.51 |
73.60 |
76.46 |
0.0M |
| 2025-04-11 |
74.00 |
74.00 |
72.34 |
74.00 |
0.0M |
| 2025-04-10 |
73.01 |
74.96 |
72.68 |
73.89 |
0.0M |
| 2025-04-09 |
72.00 |
72.12 |
68.01 |
69.56 |
0.0M |
| 2025-04-08 |
70.00 |
72.99 |
70.00 |
72.43 |
0.0M |
| 2025-04-07 |
72.60 |
72.60 |
65.99 |
70.97 |
0.0M |
| 2025-04-04 |
74.20 |
74.80 |
72.60 |
73.20 |
0.0M |
| 2025-04-03 |
74.00 |
74.40 |
72.60 |
74.00 |
0.0M |
| 2025-04-02 |
75.20 |
76.80 |
73.60 |
73.80 |
0.0M |
| 2025-04-01 |
76.00 |
76.60 |
74.20 |
75.00 |
0.0M |
| 2025-03-31 |
77.80 |
77.80 |
75.40 |
76.20 |
0.0M |
| 2025-03-28 |
79.40 |
79.40 |
77.40 |
78.00 |
0.0M |
| 2025-03-27 |
78.00 |
79.60 |
78.00 |
79.40 |
0.0M |
| 2025-03-26 |
77.20 |
78.20 |
76.80 |
77.40 |
0.0M |
| 2025-03-25 |
77.20 |
77.40 |
76.20 |
77.40 |
0.0M |
| 2025-03-24 |
77.00 |
77.40 |
75.40 |
77.40 |
0.0M |
| 2025-03-21 |
77.00 |
77.20 |
76.20 |
77.00 |
0.0M |
| 2025-03-20 |
76.60 |
77.20 |
76.40 |
77.20 |
0.0M |
| 2025-03-19 |
76.20 |
77.20 |
76.20 |
77.20 |
0.0M |
| 2025-03-18 |
76.60 |
77.40 |
75.20 |
76.80 |
0.0M |
| 2025-03-17 |
77.00 |
77.00 |
76.00 |
76.40 |
0.0M |
| 2025-03-14 |
75.20 |
77.20 |
75.20 |
77.20 |
0.0M |
| 2025-03-13 |
76.00 |
76.20 |
75.20 |
75.60 |
0.0M |
| 2025-03-12 |
75.60 |
76.20 |
75.00 |
76.00 |
0.0M |
| 2025-03-11 |
76.40 |
77.00 |
75.00 |
75.80 |
0.0M |
| 2025-03-10 |
76.40 |
77.40 |
76.00 |
77.00 |
0.0M |
| 2025-03-07 |
77.00 |
77.00 |
75.40 |
77.00 |
0.0M |
| 2025-03-06 |
77.00 |
77.00 |
76.20 |
77.00 |
0.0M |
| 2025-03-05 |
76.60 |
78.20 |
76.60 |
77.00 |
0.0M |
| 2025-03-04 |
77.40 |
77.80 |
75.00 |
76.40 |
0.0M |
| 2025-03-03 |
79.20 |
79.20 |
76.00 |
78.40 |
0.0M |
| 2025-02-28 |
80.80 |
81.00 |
78.80 |
79.80 |
0.0M |
| 2025-02-27 |
80.80 |
82.20 |
80.80 |
81.00 |
0.0M |
| 2025-02-26 |
80.00 |
81.60 |
80.00 |
81.00 |
0.0M |
| 2025-02-25 |
80.00 |
80.20 |
78.00 |
79.80 |
0.0M |
| 2025-02-24 |
81.00 |
82.00 |
79.80 |
79.80 |
0.0M |
| 2025-02-21 |
79.60 |
82.40 |
79.60 |
82.00 |
0.0M |
| 2025-02-20 |
77.00 |
79.80 |
77.00 |
79.60 |
0.0M |
| 2025-02-19 |
77.00 |
77.20 |
76.40 |
77.00 |
0.0M |
| 2025-02-18 |
77.00 |
77.80 |
76.00 |
77.40 |
0.0M |
| 2025-02-17 |
78.00 |
78.60 |
76.20 |
77.80 |
0.0M |
| 2025-02-14 |
74.20 |
79.20 |
74.20 |
78.00 |
0.0M |
| 2025-02-13 |
71.20 |
72.60 |
71.00 |
72.60 |
0.0M |
| 2025-02-12 |
72.20 |
72.20 |
70.60 |
71.60 |
0.0M |
| 2025-02-11 |
72.00 |
72.40 |
71.00 |
72.40 |
0.0M |
| 2025-02-10 |
71.00 |
71.80 |
70.40 |
71.80 |
0.0M |
| 2025-02-07 |
70.40 |
71.20 |
70.20 |
70.80 |
0.0M |
| 2025-02-06 |
71.40 |
72.00 |
70.40 |
70.60 |
0.0M |
| 2025-02-05 |
71.60 |
72.00 |
70.60 |
70.60 |
0.0M |
| 2025-02-04 |
72.40 |
72.60 |
70.60 |
71.60 |
0.0M |
| 2025-02-03 |
70.00 |
73.00 |
69.00 |
72.40 |
0.1M |
| 2025-01-31 |
74.40 |
74.40 |
69.60 |
70.00 |
0.0M |
| 2025-01-30 |
68.40 |
69.60 |
68.20 |
69.60 |
0.0M |
| 2025-01-29 |
68.60 |
69.00 |
68.00 |
69.00 |
0.0M |
| 2025-01-28 |
69.00 |
69.60 |
68.40 |
69.00 |
0.0M |
| 2025-01-27 |
71.80 |
71.80 |
68.60 |
69.80 |
0.0M |
| 2025-01-24 |
69.40 |
70.80 |
68.20 |
70.80 |
0.0M |
| 2025-01-23 |
68.80 |
69.00 |
68.00 |
69.00 |
0.0M |
| 2025-01-22 |
68.00 |
70.40 |
67.80 |
68.80 |
0.0M |
| 2025-01-21 |
69.00 |
69.80 |
68.00 |
68.20 |
0.0M |
| 2025-01-20 |
68.00 |
71.00 |
68.00 |
68.60 |
0.0M |
| 2025-01-17 |
67.60 |
68.40 |
67.40 |
67.80 |
0.0M |
| 2025-01-16 |
68.60 |
69.60 |
67.00 |
68.40 |
0.0M |
| 2025-01-15 |
70.40 |
70.80 |
67.20 |
69.00 |
0.1M |
| 2025-01-14 |
71.00 |
71.80 |
70.40 |
70.60 |
0.0M |
| 2025-01-13 |
72.60 |
72.60 |
70.40 |
71.20 |
0.0M |
| 2025-01-10 |
74.40 |
75.60 |
73.00 |
74.60 |
0.0M |
| 2025-01-09 |
75.20 |
76.40 |
74.00 |
75.20 |
0.0M |
| 2025-01-08 |
75.60 |
75.60 |
74.40 |
75.20 |
0.0M |
| 2025-01-07 |
75.00 |
77.80 |
75.00 |
76.20 |
0.0M |
| 2025-01-03 |
74.20 |
75.60 |
74.20 |
75.00 |
0.0M |
| 2025-01-02 |
74.00 |
75.60 |
73.40 |
74.20 |
0.0M |