| 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 |
| 2025-10-06 |
135.00 |
137.95 |
132.10 |
135.00 |
0.0M |
| 2025-10-03 |
135.00 |
139.98 |
132.10 |
135.00 |
0.0M |
| 2025-10-02 |
135.00 |
135.00 |
135.00 |
135.00 |
0.0M |
| 2025-10-01 |
132.33 |
138.50 |
132.33 |
135.00 |
0.0M |
| 2025-09-30 |
130.00 |
135.00 |
131.00 |
135.00 |
0.0M |
| 2025-09-29 |
125.00 |
130.00 |
127.50 |
130.00 |
0.0M |
| 2025-09-26 |
125.00 |
129.50 |
121.00 |
125.00 |
0.0M |
| 2025-09-25 |
130.00 |
128.50 |
120.50 |
125.00 |
0.0M |
| 2025-09-24 |
135.00 |
135.00 |
125.10 |
130.00 |
0.0M |
| 2025-09-23 |
145.00 |
143.50 |
130.00 |
135.00 |
0.0M |
| 2025-09-22 |
145.00 |
140.65 |
132.00 |
145.00 |
0.0M |
| 2025-09-19 |
145.00 |
147.50 |
140.55 |
145.00 |
0.0M |
| 2025-09-18 |
145.00 |
145.00 |
143.90 |
145.00 |
0.0M |
| 2025-09-17 |
145.00 |
147.50 |
140.10 |
145.00 |
0.0M |
| 2025-09-16 |
145.00 |
144.80 |
140.50 |
145.00 |
0.0M |
| 2025-09-15 |
145.00 |
144.80 |
144.00 |
145.00 |
0.0M |
| 2025-09-12 |
145.00 |
144.80 |
140.11 |
145.00 |
0.0M |
| 2025-09-11 |
145.00 |
144.80 |
140.02 |
145.00 |
0.0M |
| 2025-09-10 |
145.00 |
145.00 |
140.10 |
145.00 |
0.0M |
| 2025-09-09 |
145.00 |
145.80 |
140.20 |
145.00 |
0.0M |
| 2025-09-08 |
145.00 |
145.00 |
140.10 |
145.00 |
0.0M |
| 2025-09-05 |
157.50 |
157.50 |
135.00 |
145.00 |
0.0M |
| 2025-09-04 |
162.50 |
160.50 |
155.75 |
160.00 |
0.0M |
| 2025-09-03 |
162.50 |
162.50 |
160.00 |
162.50 |
0.1M |
| 2025-09-02 |
160.00 |
169.85 |
160.00 |
162.50 |
0.0M |
| 2025-09-01 |
155.00 |
165.00 |
157.40 |
160.00 |
0.0M |
| 2025-08-29 |
155.00 |
159.90 |
154.15 |
155.00 |
0.0M |
| 2025-08-28 |
155.00 |
159.90 |
156.70 |
155.00 |
0.0M |
| 2025-08-27 |
155.00 |
164.50 |
152.60 |
155.00 |
0.0M |
| 2025-08-26 |
150.00 |
163.00 |
156.60 |
155.00 |
0.0M |
| 2025-08-22 |
147.50 |
157.00 |
144.50 |
150.00 |
0.0M |
| 2025-08-21 |
150.00 |
155.00 |
142.10 |
147.50 |
0.0M |
| 2025-08-20 |
155.00 |
158.00 |
152.00 |
155.00 |
0.0M |
| 2025-08-19 |
147.50 |
159.85 |
147.65 |
155.00 |
0.0M |
| 2025-08-18 |
140.00 |
150.00 |
141.25 |
147.50 |
0.1M |
| 2025-08-15 |
140.00 |
142.50 |
137.00 |
140.00 |
0.0M |
| 2025-08-14 |
140.00 |
142.90 |
135.50 |
140.00 |
0.0M |
| 2025-08-13 |
140.00 |
144.00 |
136.55 |
140.00 |
0.0M |
| 2025-08-12 |
140.00 |
139.11 |
136.55 |
140.00 |
0.0M |
| 2025-08-11 |
140.00 |
143.98 |
137.20 |
140.00 |
0.0M |
| 2025-08-08 |
130.00 |
144.90 |
130.00 |
140.00 |
0.1M |
| 2025-08-07 |
125.00 |
134.00 |
122.50 |
130.00 |
0.0M |
| 2025-08-06 |
127.50 |
120.00 |
120.00 |
125.00 |
0.0M |
| 2025-08-05 |
127.50 |
121.00 |
121.00 |
127.50 |
0.0M |
| 2025-08-04 |
127.50 |
130.50 |
121.00 |
127.50 |
0.0M |
| 2025-08-01 |
127.50 |
130.50 |
130.50 |
127.50 |
0.0M |
| 2025-07-31 |
130.00 |
125.00 |
121.00 |
127.50 |
0.0M |
| 2025-07-30 |
130.00 |
125.00 |
125.00 |
130.00 |
0.0M |
| 2025-07-29 |
130.00 |
125.00 |
125.00 |
130.00 |
0.0M |
| 2025-07-28 |
130.00 |
130.00 |
130.00 |
130.00 |
0.0M |
| 2025-07-25 |
130.00 |
125.00 |
125.00 |
130.00 |
0.0M |
| 2025-07-24 |
130.00 |
125.50 |
125.50 |
130.00 |
0.0M |
| 2025-07-23 |
130.00 |
130.00 |
130.00 |
130.00 |
0.0M |
| 2025-07-22 |
130.00 |
128.20 |
128.20 |
130.00 |
0.0M |
| 2025-07-21 |
130.00 |
133.50 |
133.50 |
130.00 |
0.0M |
| 2025-07-18 |
130.00 |
130.00 |
130.00 |
130.00 |
0.0M |
| 2025-07-17 |
130.00 |
130.00 |
130.00 |
130.00 |
0.0M |
| 2025-07-16 |
130.00 |
128.20 |
128.20 |
130.00 |
0.0M |
| 2025-07-15 |
130.00 |
128.51 |
128.20 |
130.00 |
0.0M |
| 2025-07-14 |
130.00 |
135.00 |
134.49 |
130.00 |
0.0M |
| 2025-07-13 |
130.00 |
130.00 |
130.00 |
130.00 |
0.0M |
| 2025-07-11 |
130.00 |
130.00 |
130.00 |
130.00 |
0.0M |
| 2025-07-10 |
130.00 |
128.50 |
128.50 |
130.00 |
0.0M |
| 2025-07-09 |
130.00 |
134.50 |
128.25 |
130.00 |
0.0M |
| 2025-07-08 |
130.00 |
128.20 |
128.20 |
130.00 |
0.0M |
| 2025-07-07 |
130.00 |
134.50 |
134.50 |
130.00 |
0.0M |
| 2025-07-06 |
130.00 |
130.00 |
130.00 |
130.00 |
0.0M |
| 2025-07-04 |
130.00 |
130.00 |
130.00 |
130.00 |
0.0M |
| 2025-07-03 |
130.00 |
130.00 |
130.00 |
130.00 |
0.0M |
| 2025-07-02 |
127.50 |
134.50 |
134.50 |
130.00 |
0.0M |
| 2025-07-01 |
127.50 |
134.50 |
134.50 |
127.50 |
0.0M |
| 2025-06-30 |
125.00 |
134.50 |
126.00 |
127.50 |
0.0M |
| 2025-06-27 |
125.00 |
130.00 |
120.00 |
125.00 |
0.0M |
| 2025-06-26 |
125.00 |
128.44 |
122.20 |
125.00 |
0.0M |
| 2025-06-25 |
125.00 |
128.40 |
128.40 |
125.00 |
0.0M |
| 2025-06-24 |
125.00 |
128.44 |
120.25 |
125.00 |
0.0M |
| 2025-06-23 |
125.00 |
128.50 |
128.44 |
125.00 |
0.0M |
| 2025-06-20 |
125.00 |
127.00 |
120.25 |
125.00 |
0.0M |
| 2025-06-19 |
125.00 |
125.00 |
125.00 |
125.00 |
0.0M |
| 2025-06-18 |
125.00 |
120.25 |
120.25 |
125.00 |
0.0M |
| 2025-06-17 |
125.00 |
127.00 |
127.00 |
125.00 |
0.0M |
| 2025-06-16 |
125.00 |
125.00 |
125.00 |
125.00 |
0.0M |
| 2025-06-13 |
125.00 |
120.00 |
120.00 |
125.00 |
0.0M |
| 2025-06-12 |
125.00 |
120.00 |
120.00 |
125.00 |
0.0M |
| 2025-06-11 |
125.00 |
120.00 |
120.00 |
125.00 |
0.0M |
| 2025-06-10 |
125.00 |
125.00 |
125.00 |
125.00 |
0.0M |
| 2025-06-09 |
125.00 |
128.50 |
120.00 |
125.00 |
0.0M |
| 2025-06-06 |
125.00 |
120.20 |
120.20 |
125.00 |
0.0M |
| 2025-06-05 |
125.00 |
125.00 |
125.00 |
125.00 |
0.0M |
| 2025-06-04 |
127.50 |
131.00 |
131.00 |
127.50 |
0.0M |
| 2025-06-03 |
127.50 |
134.48 |
131.00 |
127.50 |
0.0M |
| 2025-06-02 |
127.50 |
131.00 |
122.60 |
127.50 |
0.0M |
| 2025-05-30 |
127.50 |
131.00 |
122.60 |
127.50 |
0.0M |
| 2025-05-29 |
127.50 |
131.00 |
131.00 |
127.50 |
0.0M |
| 2025-05-28 |
127.50 |
127.50 |
127.50 |
127.50 |
0.0M |
| 2025-05-27 |
127.50 |
132.00 |
122.50 |
127.50 |
0.0M |
| 2025-05-23 |
127.50 |
133.99 |
122.50 |
127.50 |
0.0M |
| 2025-05-22 |
132.50 |
134.00 |
120.00 |
127.50 |
0.0M |
| 2025-05-21 |
135.00 |
135.00 |
135.00 |
135.00 |
0.0M |
| 2025-05-20 |
135.00 |
133.30 |
133.25 |
135.00 |
0.0M |
| 2025-05-19 |
132.50 |
139.83 |
133.25 |
135.00 |
0.0M |
| 2025-05-16 |
135.00 |
139.83 |
139.83 |
135.00 |
0.0M |
| 2025-05-15 |
135.00 |
139.75 |
131.25 |
135.00 |
0.0M |
| 2025-05-14 |
135.00 |
131.20 |
131.20 |
135.00 |
0.0M |
| 2025-05-13 |
135.00 |
135.00 |
135.00 |
135.00 |
0.0M |
| 2025-05-12 |
132.50 |
139.00 |
136.90 |
135.00 |
0.0M |
| 2025-05-09 |
135.00 |
130.30 |
130.30 |
132.50 |
0.0M |
| 2025-05-08 |
135.00 |
130.30 |
130.30 |
135.00 |
0.0M |
| 2025-05-07 |
135.00 |
135.00 |
135.00 |
135.00 |
0.0M |
| 2025-05-06 |
135.00 |
137.00 |
130.00 |
135.00 |
0.0M |
| 2025-05-02 |
135.00 |
137.50 |
130.00 |
135.00 |
0.0M |
| 2025-05-01 |
135.00 |
130.30 |
130.30 |
135.00 |
0.0M |
| 2025-04-30 |
135.00 |
139.00 |
130.30 |
135.00 |
0.0M |
| 2025-04-29 |
132.50 |
135.00 |
130.25 |
135.00 |
0.0M |
| 2025-04-28 |
127.50 |
135.00 |
126.50 |
132.50 |
0.0M |
| 2025-04-25 |
127.50 |
132.75 |
125.23 |
127.50 |
0.0M |
| 2025-04-24 |
117.50 |
135.00 |
119.50 |
127.50 |
0.2M |
| 2025-04-23 |
117.50 |
119.90 |
115.00 |
117.50 |
0.0M |
| 2025-04-22 |
117.50 |
120.00 |
115.25 |
117.50 |
0.0M |
| 2025-04-17 |
117.50 |
117.50 |
117.50 |
117.50 |
0.0M |
| 2025-04-16 |
117.50 |
117.50 |
117.50 |
117.50 |
0.0M |
| 2025-04-15 |
115.00 |
120.00 |
120.00 |
117.50 |
0.0M |
| 2025-04-14 |
115.00 |
123.84 |
120.00 |
115.00 |
0.0M |
| 2025-04-11 |
112.50 |
114.95 |
114.95 |
115.00 |
0.0M |
| 2025-04-10 |
112.50 |
114.95 |
114.95 |
112.50 |
0.0M |
| 2025-04-09 |
112.50 |
115.00 |
110.75 |
112.50 |
0.0M |
| 2025-04-08 |
110.00 |
115.00 |
106.10 |
112.50 |
0.0M |
| 2025-04-07 |
110.00 |
106.00 |
106.00 |
110.00 |
0.0M |
| 2025-04-04 |
115.00 |
118.00 |
110.75 |
112.50 |
0.0M |
| 2025-04-03 |
115.00 |
118.00 |
111.50 |
115.00 |
0.0M |
| 2025-04-02 |
125.00 |
120.25 |
115.00 |
115.00 |
0.0M |
| 2025-04-01 |
125.00 |
128.00 |
128.00 |
125.00 |
0.0M |
| 2025-03-31 |
125.00 |
130.00 |
121.00 |
125.00 |
0.0M |
| 2025-03-28 |
120.00 |
128.75 |
117.00 |
125.00 |
0.0M |
| 2025-03-27 |
117.50 |
124.97 |
124.00 |
120.00 |
0.0M |
| 2025-03-26 |
117.50 |
117.50 |
117.50 |
117.50 |
0.0M |
| 2025-03-25 |
117.50 |
119.90 |
119.90 |
117.50 |
0.0M |
| 2025-03-24 |
117.50 |
119.90 |
119.90 |
117.50 |
0.0M |
| 2025-03-21 |
117.50 |
117.50 |
117.50 |
117.50 |
0.0M |
| 2025-03-20 |
117.50 |
117.50 |
117.50 |
117.50 |
0.0M |
| 2025-03-19 |
117.50 |
119.90 |
110.50 |
117.50 |
0.0M |
| 2025-03-18 |
117.50 |
117.50 |
117.50 |
117.50 |
0.0M |
| 2025-03-17 |
117.50 |
110.50 |
110.50 |
117.50 |
0.0M |
| 2025-03-14 |
117.50 |
117.50 |
117.50 |
117.50 |
0.0M |
| 2025-03-13 |
117.50 |
117.50 |
117.50 |
117.50 |
0.0M |
| 2025-03-12 |
117.50 |
117.50 |
117.50 |
117.50 |
0.0M |
| 2025-03-11 |
120.00 |
115.50 |
110.50 |
117.50 |
0.0M |
| 2025-03-10 |
120.00 |
120.00 |
120.00 |
120.00 |
0.0M |
| 2025-03-07 |
120.00 |
120.00 |
120.00 |
120.00 |
0.0M |
| 2025-03-06 |
120.00 |
120.00 |
115.50 |
120.00 |
0.0M |
| 2025-03-05 |
120.00 |
116.10 |
116.10 |
120.00 |
0.0M |
| 2025-03-04 |
120.00 |
120.00 |
120.00 |
120.00 |
0.0M |
| 2025-03-03 |
120.00 |
116.20 |
116.10 |
120.00 |
0.0M |
| 2025-02-28 |
120.00 |
120.00 |
120.00 |
120.00 |
0.0M |
| 2025-02-27 |
117.50 |
120.00 |
116.00 |
120.00 |
0.0M |
| 2025-02-26 |
117.50 |
119.95 |
119.00 |
117.50 |
0.0M |
| 2025-02-25 |
117.50 |
119.75 |
119.75 |
117.50 |
0.0M |
| 2025-02-24 |
117.50 |
115.50 |
115.50 |
117.50 |
0.0M |
| 2025-02-21 |
117.50 |
117.50 |
117.50 |
117.50 |
0.0M |
| 2025-02-20 |
120.00 |
116.33 |
116.33 |
120.00 |
0.0M |
| 2025-02-19 |
120.00 |
124.00 |
124.00 |
120.00 |
0.0M |
| 2025-02-18 |
120.00 |
118.55 |
118.55 |
120.00 |
0.0M |
| 2025-02-17 |
120.00 |
120.00 |
120.00 |
120.00 |
0.0M |
| 2025-02-14 |
120.00 |
118.55 |
118.55 |
120.00 |
0.0M |
| 2025-02-13 |
120.00 |
124.50 |
118.50 |
120.00 |
0.0M |
| 2025-02-12 |
120.00 |
118.28 |
117.00 |
120.00 |
0.0M |
| 2025-02-11 |
120.00 |
118.28 |
118.28 |
120.00 |
0.0M |
| 2025-02-10 |
120.00 |
120.00 |
120.00 |
120.00 |
0.0M |
| 2025-02-07 |
120.00 |
124.50 |
117.70 |
120.00 |
0.0M |
| 2025-02-06 |
125.00 |
120.25 |
116.56 |
120.00 |
0.0M |
| 2025-02-05 |
120.00 |
129.75 |
122.25 |
125.00 |
0.0M |
| 2025-02-04 |
120.00 |
118.38 |
118.38 |
120.00 |
0.0M |
| 2025-02-03 |
120.00 |
120.00 |
120.00 |
120.00 |
0.0M |
| 2025-01-31 |
120.00 |
125.00 |
117.78 |
120.00 |
0.0M |
| 2025-01-30 |
120.00 |
120.00 |
120.00 |
120.00 |
0.0M |
| 2025-01-29 |
120.00 |
120.00 |
120.00 |
120.00 |
0.0M |
| 2025-01-28 |
120.00 |
117.50 |
117.50 |
120.00 |
0.0M |
| 2025-01-27 |
120.00 |
124.90 |
117.00 |
120.00 |
0.0M |
| 2025-01-24 |
115.00 |
120.00 |
113.13 |
120.00 |
0.0M |
| 2025-01-23 |
112.50 |
119.90 |
111.00 |
115.00 |
0.1M |
| 2025-01-22 |
107.50 |
103.00 |
103.00 |
107.50 |
0.0M |
| 2025-01-21 |
107.50 |
107.50 |
107.50 |
107.50 |
0.0M |
| 2025-01-20 |
107.50 |
114.50 |
114.50 |
107.50 |
0.0M |
| 2025-01-17 |
107.50 |
113.00 |
102.00 |
107.50 |
0.0M |
| 2025-01-16 |
107.50 |
102.00 |
102.00 |
107.50 |
0.0M |
| 2025-01-15 |
107.50 |
101.63 |
101.63 |
107.50 |
0.0M |
| 2025-01-14 |
107.50 |
107.50 |
107.50 |
107.50 |
0.0M |
| 2025-01-13 |
107.50 |
107.50 |
107.50 |
107.50 |
0.0M |
| 2025-01-10 |
107.50 |
113.50 |
113.50 |
107.50 |
0.0M |
| 2025-01-09 |
107.50 |
107.50 |
107.50 |
107.50 |
0.0M |
| 2025-01-08 |
107.50 |
107.50 |
107.50 |
107.50 |
0.0M |
| 2025-01-07 |
107.50 |
107.50 |
107.50 |
107.50 |
0.0M |
| 2025-01-06 |
107.50 |
107.50 |
107.50 |
107.50 |
0.0M |
| 2025-01-03 |
107.50 |
113.75 |
101.10 |
107.50 |
0.0M |
| 2025-01-02 |
102.50 |
114.00 |
101.00 |
107.50 |
0.0M |