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 |
59.95 |
60.55 |
59.35 |
59.75 |
0.4M |
2025-10-02 |
60.95 |
61.50 |
59.80 |
59.85 |
0.3M |
2025-10-01 |
60.65 |
62.00 |
60.25 |
60.95 |
0.2M |
2025-09-30 |
59.65 |
60.70 |
59.50 |
60.65 |
0.3M |
2025-09-29 |
60.20 |
61.00 |
59.60 |
59.60 |
0.3M |
2025-09-26 |
61.95 |
62.55 |
59.75 |
60.00 |
0.6M |
2025-09-25 |
62.35 |
63.20 |
61.70 |
61.70 |
0.2M |
2025-09-24 |
63.20 |
63.40 |
62.05 |
62.15 |
0.3M |
2025-09-23 |
64.10 |
64.25 |
63.20 |
63.40 |
0.2M |
2025-09-22 |
63.05 |
64.10 |
62.80 |
64.00 |
0.3M |
2025-09-19 |
65.15 |
65.60 |
64.15 |
64.35 |
0.5M |
2025-09-18 |
64.25 |
65.75 |
63.50 |
64.90 |
0.8M |
2025-09-17 |
63.10 |
64.35 |
62.95 |
63.80 |
0.6M |
2025-09-16 |
63.55 |
64.45 |
62.85 |
62.85 |
0.4M |
2025-09-15 |
64.20 |
65.05 |
63.15 |
63.15 |
0.4M |
2025-09-12 |
64.95 |
65.60 |
63.50 |
63.80 |
1.1M |
2025-09-11 |
65.90 |
70.00 |
63.80 |
64.00 |
2.6M |
2025-09-10 |
71.50 |
74.65 |
71.50 |
74.00 |
0.3M |
2025-09-09 |
70.90 |
71.70 |
70.75 |
70.75 |
0.1M |
2025-09-08 |
70.00 |
70.90 |
69.60 |
70.60 |
0.1M |
2025-09-05 |
70.45 |
71.05 |
69.70 |
70.15 |
0.1M |
2025-09-04 |
68.20 |
70.35 |
68.20 |
70.00 |
0.1M |
2025-09-03 |
71.35 |
71.65 |
67.50 |
68.20 |
0.2M |
2025-09-02 |
72.75 |
72.75 |
70.60 |
70.60 |
0.2M |
2025-09-01 |
74.05 |
74.35 |
72.60 |
72.60 |
0.1M |
2025-08-29 |
75.15 |
75.30 |
73.95 |
74.10 |
0.1M |
2025-08-28 |
76.80 |
77.20 |
75.10 |
75.50 |
0.0M |
2025-08-27 |
77.00 |
77.20 |
76.60 |
76.95 |
0.1M |
2025-08-26 |
78.45 |
78.45 |
76.40 |
77.00 |
0.1M |
2025-08-25 |
78.80 |
79.40 |
78.20 |
78.55 |
0.1M |
2025-08-22 |
78.05 |
78.80 |
76.45 |
78.80 |
0.1M |
2025-08-21 |
77.00 |
78.00 |
76.65 |
77.65 |
0.1M |
2025-08-20 |
77.65 |
77.65 |
75.80 |
76.80 |
0.0M |
2025-08-19 |
75.50 |
77.65 |
75.50 |
77.65 |
0.1M |
2025-08-18 |
75.50 |
76.80 |
75.25 |
75.50 |
0.0M |
2025-08-15 |
75.75 |
75.95 |
75.15 |
75.85 |
0.1M |
2025-08-14 |
75.75 |
76.20 |
75.10 |
75.40 |
0.1M |
2025-08-13 |
75.75 |
75.75 |
74.80 |
75.05 |
0.1M |
2025-08-12 |
74.20 |
75.85 |
74.00 |
75.30 |
0.1M |
2025-08-11 |
75.15 |
75.15 |
73.70 |
74.20 |
0.1M |
2025-08-08 |
74.20 |
75.15 |
73.70 |
75.00 |
0.1M |
2025-08-07 |
75.30 |
75.65 |
73.85 |
74.20 |
0.2M |
2025-08-06 |
75.05 |
75.55 |
74.85 |
75.10 |
0.0M |
2025-08-05 |
75.65 |
76.30 |
74.45 |
75.00 |
0.1M |
2025-08-04 |
76.25 |
76.80 |
75.45 |
75.45 |
0.1M |
2025-08-01 |
76.80 |
76.80 |
75.35 |
76.25 |
0.1M |
2025-07-31 |
78.35 |
79.30 |
76.45 |
76.65 |
0.1M |
2025-07-30 |
78.10 |
79.20 |
77.90 |
78.00 |
0.1M |
2025-07-29 |
78.15 |
78.15 |
78.15 |
78.15 |
0.0M |
2025-07-28 |
78.50 |
79.40 |
78.05 |
78.05 |
0.1M |
2025-07-25 |
77.95 |
78.25 |
76.85 |
78.20 |
0.1M |
2025-07-24 |
77.90 |
78.35 |
77.40 |
78.10 |
0.1M |
2025-07-23 |
76.80 |
78.35 |
76.80 |
77.90 |
0.1M |
2025-07-22 |
76.80 |
77.35 |
76.40 |
76.60 |
0.1M |
2025-07-21 |
77.45 |
78.00 |
76.35 |
76.60 |
0.3M |
2025-07-18 |
79.90 |
79.90 |
77.40 |
77.60 |
0.1M |
2025-07-17 |
78.95 |
79.35 |
77.25 |
78.00 |
0.1M |
2025-07-16 |
76.95 |
79.80 |
76.95 |
78.80 |
0.1M |
2025-07-15 |
77.45 |
78.00 |
76.85 |
77.25 |
0.1M |
2025-07-14 |
77.80 |
78.20 |
77.25 |
77.65 |
0.1M |
2025-07-11 |
78.95 |
78.95 |
77.80 |
77.85 |
0.0M |
2025-07-10 |
77.50 |
79.00 |
76.95 |
79.00 |
0.1M |
2025-07-09 |
76.70 |
77.85 |
76.65 |
77.25 |
0.1M |
2025-07-08 |
77.65 |
77.65 |
76.65 |
77.25 |
0.1M |
2025-07-07 |
78.00 |
78.20 |
76.85 |
77.65 |
0.1M |
2025-07-04 |
78.65 |
78.65 |
77.25 |
77.70 |
0.1M |
2025-07-03 |
76.05 |
78.90 |
75.95 |
78.55 |
0.1M |
2025-07-02 |
75.35 |
76.15 |
74.00 |
75.70 |
0.1M |
2025-07-01 |
74.25 |
75.35 |
74.20 |
75.25 |
0.1M |
2025-06-30 |
74.10 |
75.15 |
73.95 |
74.10 |
0.1M |
2025-06-27 |
72.75 |
73.90 |
72.40 |
73.90 |
0.1M |
2025-06-26 |
72.45 |
73.40 |
71.85 |
72.75 |
0.1M |
2025-06-25 |
73.90 |
74.55 |
72.25 |
72.60 |
0.1M |
2025-06-24 |
76.00 |
76.90 |
73.50 |
73.50 |
0.2M |
2025-06-23 |
74.30 |
76.85 |
73.35 |
75.50 |
0.2M |
2025-06-19 |
75.00 |
75.30 |
74.15 |
74.30 |
0.1M |
2025-06-18 |
77.00 |
77.20 |
74.00 |
75.25 |
0.4M |
2025-06-17 |
76.20 |
81.30 |
75.55 |
77.65 |
1.6M |
2025-06-16 |
71.40 |
72.50 |
70.25 |
71.90 |
0.3M |
2025-06-13 |
70.65 |
71.95 |
70.15 |
71.35 |
0.4M |
2025-06-12 |
70.00 |
72.55 |
69.10 |
71.75 |
0.3M |
2025-06-11 |
71.40 |
71.85 |
69.50 |
69.70 |
0.3M |
2025-06-10 |
75.85 |
75.90 |
71.00 |
71.15 |
0.8M |
2025-06-09 |
74.90 |
76.35 |
74.90 |
75.75 |
0.2M |
2025-06-05 |
74.80 |
75.75 |
74.50 |
74.90 |
0.1M |
2025-06-04 |
74.25 |
75.00 |
73.20 |
74.95 |
0.1M |
2025-06-03 |
73.05 |
73.95 |
72.55 |
73.35 |
0.1M |
2025-06-02 |
74.15 |
74.25 |
71.60 |
73.25 |
0.4M |
2025-05-30 |
76.05 |
76.20 |
73.10 |
74.20 |
1.5M |
2025-05-28 |
73.50 |
76.15 |
73.45 |
76.05 |
0.1M |
2025-05-27 |
74.50 |
74.75 |
73.25 |
73.55 |
0.2M |
2025-05-26 |
76.10 |
76.10 |
73.35 |
74.50 |
0.1M |
2025-05-23 |
76.00 |
78.40 |
74.95 |
76.00 |
0.3M |
2025-05-22 |
78.25 |
78.25 |
75.35 |
75.50 |
0.1M |
2025-05-21 |
78.30 |
78.80 |
77.45 |
77.95 |
0.1M |
2025-05-20 |
80.00 |
80.10 |
78.30 |
78.40 |
0.2M |
2025-05-19 |
79.65 |
80.25 |
78.95 |
80.00 |
0.1M |
2025-05-16 |
80.50 |
81.05 |
79.00 |
79.90 |
0.2M |
2025-05-15 |
80.70 |
81.45 |
79.85 |
81.30 |
0.1M |
2025-05-14 |
81.90 |
82.95 |
80.20 |
80.65 |
0.1M |
2025-05-13 |
80.30 |
82.10 |
79.40 |
81.85 |
0.1M |
2025-05-12 |
80.60 |
82.55 |
79.65 |
80.30 |
0.1M |
2025-05-09 |
84.30 |
85.00 |
79.85 |
80.30 |
0.3M |
2025-05-08 |
79.95 |
81.55 |
79.55 |
81.20 |
0.1M |
2025-05-07 |
79.55 |
80.85 |
79.30 |
80.10 |
0.1M |
2025-05-06 |
79.30 |
80.18 |
77.95 |
79.58 |
0.1M |
2025-05-05 |
78.23 |
79.58 |
77.58 |
79.30 |
0.1M |
2025-05-02 |
79.36 |
79.36 |
76.92 |
78.41 |
0.1M |
2025-04-30 |
76.98 |
79.86 |
76.32 |
79.86 |
0.1M |
2025-04-29 |
76.20 |
77.06 |
75.39 |
76.97 |
0.1M |
2025-04-28 |
75.66 |
76.88 |
75.66 |
76.37 |
0.1M |
2025-04-25 |
75.73 |
76.23 |
74.86 |
75.39 |
0.1M |
2025-04-24 |
74.28 |
75.74 |
73.20 |
75.43 |
0.1M |
2025-04-23 |
74.30 |
75.00 |
73.69 |
74.50 |
0.4M |
2025-04-22 |
71.86 |
74.00 |
70.22 |
73.23 |
0.1M |
2025-04-17 |
71.28 |
71.65 |
70.17 |
70.60 |
0.0M |
2025-04-16 |
72.99 |
72.99 |
70.50 |
71.29 |
0.1M |
2025-04-15 |
71.22 |
72.05 |
70.71 |
72.05 |
0.3M |
2025-04-14 |
68.40 |
70.78 |
68.40 |
70.62 |
0.3M |
2025-04-11 |
66.44 |
68.42 |
65.84 |
68.40 |
0.7M |
2025-04-10 |
70.69 |
70.69 |
66.20 |
66.61 |
0.3M |
2025-04-09 |
66.40 |
66.52 |
62.59 |
64.22 |
2.2M |
2025-04-08 |
67.00 |
67.60 |
65.00 |
66.60 |
0.6M |
2025-04-07 |
62.30 |
69.97 |
62.00 |
66.20 |
0.3M |
2025-04-04 |
67.65 |
69.00 |
65.45 |
66.30 |
0.1M |
2025-04-03 |
67.00 |
68.40 |
66.45 |
68.00 |
0.1M |
2025-04-02 |
69.00 |
69.60 |
66.90 |
68.55 |
0.1M |
2025-04-01 |
65.85 |
68.40 |
65.85 |
68.30 |
0.1M |
2025-03-31 |
67.00 |
67.00 |
65.80 |
65.90 |
0.1M |
2025-03-28 |
67.75 |
68.40 |
66.40 |
67.00 |
0.1M |
2025-03-27 |
67.95 |
68.15 |
66.85 |
67.90 |
0.1M |
2025-03-26 |
69.20 |
70.00 |
68.40 |
68.40 |
0.1M |
2025-03-25 |
68.75 |
69.90 |
68.00 |
69.30 |
0.0M |
2025-03-24 |
69.05 |
69.50 |
67.85 |
68.75 |
0.1M |
2025-03-21 |
69.15 |
69.15 |
68.10 |
68.75 |
0.1M |
2025-03-20 |
70.75 |
71.05 |
68.85 |
69.60 |
0.1M |
2025-03-19 |
70.10 |
71.25 |
69.85 |
70.90 |
0.1M |
2025-03-18 |
72.05 |
72.10 |
70.10 |
70.55 |
0.2M |
2025-03-17 |
73.20 |
73.50 |
71.75 |
72.10 |
0.1M |
2025-03-14 |
72.20 |
74.25 |
72.15 |
73.10 |
0.2M |
2025-03-13 |
79.65 |
80.75 |
71.25 |
72.25 |
0.4M |
2025-03-12 |
76.15 |
76.95 |
74.00 |
76.00 |
0.2M |
2025-03-11 |
78.00 |
78.50 |
75.30 |
76.15 |
0.1M |
2025-03-10 |
77.85 |
78.60 |
77.55 |
78.00 |
0.0M |
2025-03-07 |
78.05 |
78.40 |
76.35 |
77.60 |
0.1M |
2025-03-06 |
78.15 |
79.70 |
78.15 |
78.35 |
0.1M |
2025-03-05 |
77.20 |
80.35 |
77.20 |
77.65 |
0.2M |
2025-03-04 |
78.00 |
78.00 |
75.70 |
76.20 |
0.2M |
2025-03-03 |
79.85 |
79.85 |
77.50 |
78.00 |
0.6M |
2025-02-28 |
79.75 |
80.10 |
78.05 |
79.85 |
0.2M |
2025-02-27 |
81.00 |
81.00 |
79.30 |
79.75 |
0.0M |
2025-02-26 |
81.25 |
81.25 |
80.10 |
80.15 |
0.0M |
2025-02-25 |
79.25 |
80.25 |
78.75 |
79.45 |
0.0M |
2025-02-24 |
78.85 |
79.50 |
77.50 |
79.40 |
0.1M |
2025-02-21 |
79.90 |
81.50 |
78.80 |
78.80 |
0.1M |
2025-02-20 |
80.05 |
80.70 |
79.25 |
79.75 |
0.1M |
2025-02-19 |
81.95 |
82.85 |
79.40 |
80.15 |
0.1M |
2025-02-18 |
79.45 |
82.05 |
79.45 |
81.75 |
0.1M |
2025-02-17 |
79.15 |
80.00 |
78.75 |
79.45 |
0.2M |
2025-02-14 |
79.85 |
80.40 |
79.15 |
79.25 |
0.0M |
2025-02-13 |
79.60 |
80.55 |
78.60 |
79.85 |
0.2M |
2025-02-12 |
80.50 |
81.40 |
79.50 |
79.50 |
0.0M |
2025-02-11 |
81.50 |
81.70 |
80.10 |
80.10 |
0.0M |
2025-02-10 |
80.40 |
82.00 |
80.40 |
81.50 |
0.1M |
2025-02-07 |
80.25 |
81.45 |
80.00 |
80.00 |
0.1M |
2025-02-06 |
79.05 |
80.25 |
78.50 |
80.25 |
0.1M |
2025-02-05 |
82.65 |
83.00 |
78.55 |
78.55 |
0.6M |
2025-02-04 |
82.10 |
83.00 |
81.30 |
82.65 |
0.0M |
2025-02-03 |
82.20 |
82.45 |
81.00 |
82.10 |
0.1M |
2025-01-31 |
83.65 |
83.80 |
82.65 |
83.00 |
0.1M |
2025-01-30 |
83.75 |
85.20 |
83.55 |
83.70 |
0.1M |
2025-01-29 |
83.45 |
84.80 |
83.20 |
83.70 |
0.1M |
2025-01-28 |
83.85 |
85.20 |
83.30 |
83.45 |
0.1M |
2025-01-27 |
83.15 |
84.30 |
82.30 |
83.90 |
0.1M |
2025-01-24 |
82.20 |
83.65 |
81.95 |
83.05 |
0.1M |
2025-01-23 |
81.00 |
82.55 |
80.15 |
82.20 |
0.3M |
2025-01-22 |
79.40 |
81.05 |
79.30 |
81.00 |
0.1M |
2025-01-21 |
77.55 |
79.45 |
76.70 |
79.40 |
0.1M |
2025-01-20 |
76.60 |
79.00 |
76.25 |
77.35 |
0.5M |
2025-01-17 |
75.25 |
77.50 |
75.25 |
76.65 |
0.2M |
2025-01-16 |
74.20 |
75.85 |
73.20 |
75.25 |
0.2M |
2025-01-15 |
71.95 |
74.00 |
71.90 |
73.75 |
0.1M |
2025-01-14 |
70.80 |
72.20 |
70.60 |
71.80 |
0.1M |
2025-01-13 |
70.60 |
71.20 |
69.25 |
70.50 |
0.1M |
2025-01-10 |
71.25 |
72.65 |
70.60 |
70.65 |
0.5M |
2025-01-09 |
70.45 |
71.20 |
69.90 |
70.90 |
0.1M |
2025-01-08 |
72.00 |
72.60 |
70.25 |
70.50 |
0.1M |
2025-01-07 |
74.20 |
74.60 |
71.35 |
71.35 |
0.1M |
2025-01-03 |
76.30 |
76.30 |
73.80 |
73.95 |
0.1M |
2025-01-02 |
74.75 |
76.45 |
74.55 |
76.30 |
0.1M |