| 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 |
231.00 |
254.00 |
229.50 |
254.00 |
46.1M |
| 2025-10-02 |
232.00 |
233.00 |
224.50 |
231.00 |
12.4M |
| 2025-10-01 |
226.00 |
233.00 |
223.50 |
228.00 |
14.5M |
| 2025-09-30 |
224.00 |
232.00 |
222.50 |
226.00 |
15.2M |
| 2025-09-26 |
230.00 |
234.50 |
216.00 |
219.00 |
22.9M |
| 2025-09-25 |
222.00 |
238.00 |
219.00 |
229.00 |
29.3M |
| 2025-09-24 |
238.00 |
239.00 |
216.50 |
220.50 |
30.1M |
| 2025-09-23 |
239.00 |
248.00 |
231.00 |
234.50 |
45.6M |
| 2025-09-22 |
221.00 |
239.50 |
219.50 |
235.50 |
53.0M |
| 2025-09-19 |
208.00 |
220.00 |
206.50 |
220.00 |
46.3M |
| 2025-09-18 |
194.50 |
201.50 |
192.50 |
200.00 |
21.1M |
| 2025-09-17 |
200.50 |
201.50 |
191.00 |
193.50 |
40.4M |
| 2025-09-16 |
183.50 |
196.50 |
182.00 |
196.50 |
17.8M |
| 2025-09-15 |
184.00 |
184.50 |
177.50 |
179.00 |
6.5M |
| 2025-09-12 |
181.50 |
185.00 |
180.50 |
184.00 |
9.4M |
| 2025-09-11 |
188.50 |
190.00 |
178.50 |
179.50 |
13.0M |
| 2025-09-10 |
186.00 |
188.50 |
183.00 |
185.00 |
10.2M |
| 2025-09-09 |
188.00 |
191.00 |
183.00 |
184.00 |
11.0M |
| 2025-09-08 |
188.50 |
192.50 |
185.50 |
186.00 |
9.9M |
| 2025-09-05 |
188.00 |
191.00 |
185.00 |
187.50 |
13.0M |
| 2025-09-04 |
196.00 |
196.50 |
185.00 |
185.50 |
16.7M |
| 2025-09-03 |
196.50 |
197.00 |
190.00 |
190.50 |
12.5M |
| 2025-09-02 |
202.50 |
203.00 |
193.00 |
197.00 |
20.0M |
| 2025-09-01 |
220.00 |
220.00 |
198.00 |
201.00 |
25.4M |
| 2025-08-29 |
232.00 |
233.00 |
219.00 |
220.00 |
65.3M |
| 2025-08-28 |
213.00 |
226.00 |
208.00 |
226.00 |
60.9M |
| 2025-08-27 |
196.50 |
205.50 |
195.00 |
205.50 |
29.1M |
| 2025-08-26 |
195.00 |
200.00 |
184.50 |
187.00 |
41.6M |
| 2025-08-25 |
176.00 |
187.00 |
176.00 |
186.00 |
21.0M |
| 2025-08-22 |
171.00 |
173.00 |
169.00 |
172.50 |
5.2M |
| 2025-08-21 |
170.50 |
171.50 |
168.00 |
169.00 |
6.4M |
| 2025-08-20 |
177.00 |
177.50 |
167.00 |
167.00 |
17.3M |
| 2025-08-19 |
194.00 |
195.50 |
178.00 |
180.00 |
33.0M |
| 2025-08-18 |
170.00 |
183.00 |
169.00 |
183.00 |
22.6M |
| 2025-08-15 |
172.50 |
179.50 |
168.50 |
169.50 |
15.2M |
| 2025-08-14 |
172.50 |
178.00 |
170.50 |
171.00 |
8.8M |
| 2025-08-13 |
179.50 |
180.00 |
170.50 |
172.50 |
11.0M |
| 2025-08-12 |
181.50 |
182.00 |
175.00 |
177.00 |
10.3M |
| 2025-08-11 |
168.50 |
182.50 |
167.00 |
181.00 |
23.2M |
| 2025-08-08 |
172.50 |
176.00 |
166.00 |
168.50 |
12.5M |
| 2025-08-07 |
175.50 |
177.00 |
172.50 |
172.50 |
6.2M |
| 2025-08-06 |
178.50 |
179.00 |
173.50 |
174.00 |
7.9M |
| 2025-08-05 |
178.00 |
179.50 |
176.50 |
177.50 |
10.3M |
| 2025-08-04 |
177.00 |
178.00 |
173.00 |
176.50 |
10.1M |
| 2025-08-01 |
174.50 |
179.50 |
173.00 |
176.00 |
10.0M |
| 2025-07-31 |
179.00 |
183.00 |
176.50 |
177.50 |
12.6M |
| 2025-07-30 |
179.50 |
182.00 |
176.50 |
180.00 |
16.4M |
| 2025-07-29 |
184.50 |
189.00 |
176.00 |
177.00 |
43.2M |
| 2025-07-28 |
183.50 |
185.50 |
181.50 |
184.50 |
23.7M |
| 2025-07-25 |
175.00 |
187.50 |
174.00 |
180.50 |
52.5M |
| 2025-07-24 |
172.00 |
177.50 |
169.00 |
175.00 |
25.8M |
| 2025-07-23 |
169.00 |
179.00 |
164.50 |
171.50 |
45.3M |
| 2025-07-22 |
169.50 |
170.00 |
161.50 |
163.00 |
17.0M |
| 2025-07-21 |
170.50 |
173.00 |
166.50 |
168.00 |
19.4M |
| 2025-07-18 |
168.00 |
171.50 |
164.50 |
171.00 |
32.7M |
| 2025-07-17 |
175.00 |
177.00 |
168.50 |
170.00 |
61.1M |
| 2025-07-16 |
161.00 |
173.00 |
160.00 |
173.00 |
87.3M |
| 2025-07-15 |
147.00 |
157.50 |
147.00 |
157.50 |
24.7M |
| 2025-07-14 |
144.50 |
147.50 |
140.50 |
143.50 |
14.6M |
| 2025-07-11 |
140.00 |
145.50 |
138.50 |
144.50 |
19.8M |
| 2025-07-10 |
142.50 |
145.50 |
140.00 |
140.00 |
48.8M |
| 2025-07-09 |
126.00 |
139.00 |
124.50 |
139.00 |
27.0M |
| 2025-07-08 |
120.50 |
127.50 |
117.50 |
126.50 |
12.4M |
| 2025-07-07 |
130.00 |
138.00 |
124.50 |
125.00 |
31.2M |
| 2025-07-04 |
124.50 |
132.00 |
124.00 |
126.00 |
22.9M |
| 2025-07-03 |
114.00 |
124.00 |
113.50 |
124.00 |
14.2M |
| 2025-07-02 |
111.50 |
115.00 |
110.00 |
114.00 |
2.3M |
| 2025-07-01 |
112.50 |
116.50 |
111.50 |
111.50 |
2.5M |
| 2025-06-30 |
112.50 |
113.00 |
110.50 |
112.00 |
0.8M |
| 2025-06-27 |
114.50 |
114.50 |
111.00 |
112.50 |
2.1M |
| 2025-06-26 |
112.50 |
114.50 |
112.50 |
113.00 |
1.9M |
| 2025-06-25 |
112.50 |
114.00 |
111.50 |
112.50 |
2.3M |
| 2025-06-24 |
109.00 |
113.00 |
109.00 |
112.00 |
4.1M |
| 2025-06-23 |
104.00 |
109.00 |
101.50 |
107.50 |
5.7M |
| 2025-06-20 |
107.00 |
107.50 |
104.00 |
105.00 |
1.2M |
| 2025-06-19 |
109.50 |
109.50 |
105.50 |
106.50 |
1.3M |
| 2025-06-18 |
108.50 |
109.50 |
108.00 |
109.00 |
1.0M |
| 2025-06-17 |
112.00 |
113.00 |
108.00 |
108.00 |
2.1M |
| 2025-06-16 |
106.00 |
110.00 |
105.00 |
110.00 |
2.9M |
| 2025-06-13 |
108.50 |
108.50 |
106.50 |
106.50 |
1.4M |
| 2025-06-12 |
110.50 |
111.00 |
109.00 |
110.00 |
1.7M |
| 2025-06-11 |
109.00 |
112.00 |
108.00 |
111.50 |
3.6M |
| 2025-06-10 |
105.50 |
109.50 |
105.50 |
109.00 |
3.1M |
| 2025-06-09 |
107.50 |
109.00 |
104.00 |
104.00 |
2.5M |
| 2025-06-06 |
106.00 |
107.00 |
104.50 |
107.00 |
1.3M |
| 2025-06-05 |
107.00 |
109.00 |
103.50 |
106.00 |
5.3M |
| 2025-06-04 |
102.00 |
107.50 |
102.00 |
105.00 |
5.1M |
| 2025-06-03 |
99.20 |
100.50 |
98.30 |
98.70 |
2.8M |
| 2025-06-02 |
103.00 |
103.00 |
97.80 |
97.90 |
5.7M |
| 2025-05-29 |
107.50 |
108.00 |
104.00 |
105.00 |
4.3M |
| 2025-05-28 |
116.50 |
118.00 |
105.00 |
106.50 |
20.4M |
| 2025-05-27 |
108.00 |
114.50 |
107.50 |
114.50 |
9.2M |
| 2025-05-26 |
104.50 |
105.00 |
103.50 |
104.50 |
0.9M |
| 2025-05-23 |
105.00 |
107.00 |
104.50 |
105.50 |
1.4M |
| 2025-05-22 |
106.00 |
106.00 |
103.00 |
103.50 |
1.3M |
| 2025-05-21 |
105.00 |
107.00 |
104.50 |
107.00 |
1.9M |
| 2025-05-20 |
102.50 |
105.00 |
102.50 |
104.00 |
1.7M |
| 2025-05-19 |
103.50 |
105.50 |
101.50 |
102.00 |
1.3M |
| 2025-05-16 |
105.50 |
107.00 |
105.00 |
105.00 |
0.9M |
| 2025-05-15 |
107.00 |
107.00 |
105.00 |
105.50 |
0.9M |
| 2025-05-14 |
107.00 |
107.00 |
104.50 |
106.00 |
1.5M |
| 2025-05-13 |
110.00 |
110.50 |
104.50 |
105.00 |
2.5M |
| 2025-05-12 |
102.00 |
107.50 |
102.00 |
107.00 |
3.2M |
| 2025-05-09 |
101.50 |
101.50 |
99.20 |
101.00 |
2.0M |
| 2025-05-08 |
97.60 |
101.00 |
97.60 |
100.50 |
2.5M |
| 2025-05-07 |
99.30 |
101.00 |
98.10 |
98.10 |
2.3M |
| 2025-05-06 |
98.80 |
101.50 |
98.70 |
99.30 |
2.2M |
| 2025-05-05 |
101.00 |
101.50 |
96.30 |
98.70 |
2.8M |
| 2025-05-02 |
100.50 |
101.00 |
99.10 |
99.40 |
1.7M |
| 2025-04-30 |
99.90 |
101.00 |
98.50 |
98.80 |
2.6M |
| 2025-04-29 |
98.00 |
101.00 |
97.60 |
101.00 |
3.0M |
| 2025-04-28 |
96.90 |
98.60 |
96.50 |
97.60 |
2.2M |
| 2025-04-25 |
97.90 |
101.00 |
96.00 |
96.20 |
8.4M |
| 2025-04-24 |
95.80 |
98.20 |
93.30 |
96.20 |
8.7M |
| 2025-04-23 |
89.50 |
93.00 |
88.80 |
93.00 |
3.4M |
| 2025-04-22 |
85.00 |
87.20 |
84.20 |
84.60 |
3.5M |
| 2025-04-21 |
88.00 |
88.90 |
84.80 |
85.30 |
3.0M |
| 2025-04-18 |
88.80 |
91.30 |
88.50 |
89.30 |
1.7M |
| 2025-04-17 |
88.90 |
89.40 |
86.70 |
88.80 |
1.9M |
| 2025-04-16 |
91.50 |
92.00 |
89.20 |
89.20 |
2.5M |
| 2025-04-15 |
89.60 |
93.00 |
89.20 |
92.40 |
2.6M |
| 2025-04-14 |
88.70 |
91.20 |
87.00 |
88.60 |
4.5M |
| 2025-04-11 |
78.10 |
83.90 |
76.20 |
83.70 |
6.1M |
| 2025-04-10 |
84.20 |
84.20 |
81.90 |
84.20 |
6.4M |
| 2025-04-09 |
78.00 |
79.70 |
76.60 |
76.60 |
4.3M |
| 2025-04-08 |
85.10 |
86.80 |
85.10 |
85.10 |
3.1M |
| 2025-04-07 |
94.50 |
94.50 |
94.50 |
94.50 |
0.3M |
| 2025-04-02 |
103.00 |
105.50 |
101.00 |
105.00 |
2.1M |
| 2025-04-01 |
103.00 |
105.50 |
100.50 |
103.50 |
2.5M |
| 2025-03-31 |
107.00 |
108.00 |
101.00 |
101.00 |
5.5M |
| 2025-03-28 |
118.50 |
118.50 |
110.00 |
112.00 |
4.2M |
| 2025-03-27 |
122.50 |
125.00 |
119.50 |
119.50 |
3.6M |
| 2025-03-26 |
127.50 |
128.50 |
125.00 |
125.00 |
1.0M |
| 2025-03-25 |
128.50 |
130.50 |
126.00 |
126.00 |
1.0M |
| 2025-03-24 |
131.00 |
132.00 |
127.00 |
127.00 |
1.1M |
| 2025-03-21 |
132.50 |
132.50 |
130.50 |
130.50 |
1.5M |
| 2025-03-20 |
130.00 |
132.50 |
129.00 |
131.50 |
1.6M |
| 2025-03-19 |
129.50 |
131.00 |
128.50 |
128.50 |
2.0M |
| 2025-03-18 |
130.00 |
133.00 |
129.00 |
129.00 |
1.4M |
| 2025-03-17 |
130.50 |
131.50 |
129.00 |
129.00 |
1.3M |
| 2025-03-14 |
129.00 |
130.50 |
126.00 |
129.00 |
2.2M |
| 2025-03-13 |
131.00 |
133.00 |
127.00 |
127.00 |
2.3M |
| 2025-03-12 |
131.00 |
132.50 |
128.50 |
128.50 |
2.8M |
| 2025-03-11 |
129.00 |
130.50 |
125.50 |
129.50 |
2.1M |
| 2025-03-10 |
134.50 |
136.00 |
132.50 |
132.50 |
1.2M |
| 2025-03-07 |
134.00 |
137.50 |
133.50 |
133.50 |
1.3M |
| 2025-03-06 |
137.00 |
137.50 |
135.00 |
135.00 |
1.6M |
| 2025-03-05 |
133.50 |
137.00 |
132.50 |
137.00 |
2.3M |
| 2025-03-04 |
127.50 |
135.50 |
126.50 |
135.00 |
3.3M |
| 2025-03-03 |
132.50 |
133.00 |
128.00 |
130.00 |
4.4M |
| 2025-02-27 |
141.00 |
142.00 |
136.00 |
136.00 |
3.6M |
| 2025-02-26 |
144.50 |
145.50 |
140.50 |
141.00 |
3.8M |
| 2025-02-25 |
140.50 |
148.00 |
139.50 |
143.50 |
6.7M |
| 2025-02-24 |
140.00 |
143.00 |
139.00 |
140.00 |
3.5M |
| 2025-02-21 |
144.50 |
146.00 |
142.50 |
144.50 |
3.1M |
| 2025-02-20 |
145.00 |
146.00 |
142.50 |
144.50 |
3.8M |
| 2025-02-19 |
142.00 |
147.00 |
141.50 |
144.00 |
11.8M |
| 2025-02-18 |
134.00 |
140.00 |
132.00 |
139.50 |
5.0M |
| 2025-02-17 |
133.50 |
137.00 |
131.00 |
132.50 |
4.3M |
| 2025-02-14 |
134.00 |
135.00 |
131.50 |
132.50 |
2.2M |
| 2025-02-13 |
129.00 |
133.00 |
128.00 |
133.00 |
3.1M |
| 2025-02-12 |
134.50 |
135.00 |
127.50 |
127.50 |
4.6M |
| 2025-02-11 |
138.00 |
138.50 |
132.50 |
133.50 |
2.4M |
| 2025-02-10 |
135.00 |
137.50 |
133.50 |
137.00 |
2.4M |
| 2025-02-07 |
134.50 |
136.50 |
132.50 |
136.00 |
3.0M |
| 2025-02-06 |
129.00 |
135.50 |
127.50 |
135.00 |
4.2M |
| 2025-02-05 |
130.50 |
132.00 |
127.00 |
127.00 |
2.9M |
| 2025-02-04 |
128.50 |
130.00 |
123.50 |
129.50 |
2.8M |
| 2025-02-03 |
132.00 |
134.00 |
123.50 |
127.50 |
3.4M |
| 2025-01-22 |
132.50 |
138.50 |
131.00 |
136.00 |
4.2M |
| 2025-01-21 |
132.00 |
132.50 |
130.50 |
132.00 |
1.7M |
| 2025-01-20 |
134.00 |
135.00 |
130.50 |
132.00 |
2.2M |
| 2025-01-17 |
136.00 |
137.00 |
132.50 |
133.00 |
3.0M |
| 2025-01-16 |
133.00 |
141.00 |
132.00 |
138.00 |
6.9M |
| 2025-01-15 |
125.50 |
132.00 |
125.50 |
130.50 |
3.8M |
| 2025-01-14 |
123.00 |
127.00 |
122.50 |
126.00 |
1.7M |
| 2025-01-13 |
126.50 |
126.50 |
121.00 |
122.00 |
2.8M |
| 2025-01-10 |
127.50 |
130.00 |
127.50 |
127.50 |
1.1M |
| 2025-01-09 |
129.50 |
131.50 |
127.50 |
128.00 |
3.2M |
| 2025-01-08 |
133.50 |
136.00 |
132.00 |
132.00 |
2.4M |
| 2025-01-07 |
138.50 |
139.50 |
135.50 |
135.50 |
4.7M |
| 2025-01-06 |
131.00 |
140.00 |
129.00 |
139.00 |
7.7M |
| 2025-01-03 |
132.00 |
132.50 |
129.00 |
129.00 |
3.0M |
| 2025-01-02 |
129.00 |
135.00 |
128.00 |
133.00 |
7.1M |