| 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 |
127.00 |
128.50 |
127.00 |
128.50 |
10.5M |
| 2025-09-26 |
128.00 |
128.00 |
127.00 |
127.00 |
4.6M |
| 2025-09-25 |
126.50 |
128.00 |
126.00 |
127.50 |
7.1M |
| 2025-09-24 |
126.00 |
127.00 |
126.00 |
126.50 |
2.6M |
| 2025-09-23 |
127.00 |
127.00 |
126.00 |
126.50 |
5.2M |
| 2025-09-22 |
126.50 |
127.00 |
126.00 |
126.50 |
3.5M |
| 2025-09-19 |
125.00 |
127.00 |
125.00 |
126.00 |
8.4M |
| 2025-09-18 |
126.00 |
126.00 |
125.00 |
125.00 |
6.0M |
| 2025-09-17 |
125.50 |
126.00 |
125.00 |
126.00 |
7.0M |
| 2025-09-16 |
127.50 |
127.50 |
125.50 |
125.50 |
7.5M |
| 2025-09-15 |
126.50 |
127.00 |
126.00 |
127.00 |
5.6M |
| 2025-09-12 |
127.50 |
127.50 |
126.50 |
127.00 |
3.7M |
| 2025-09-11 |
128.00 |
128.50 |
126.50 |
127.00 |
4.6M |
| 2025-09-10 |
126.50 |
127.50 |
126.00 |
127.50 |
4.4M |
| 2025-09-09 |
126.00 |
126.50 |
125.50 |
126.00 |
8.9M |
| 2025-09-08 |
127.00 |
127.00 |
125.00 |
126.00 |
13.2M |
| 2025-09-05 |
127.00 |
127.50 |
126.50 |
126.50 |
4.9M |
| 2025-09-04 |
127.00 |
128.00 |
126.50 |
127.00 |
5.9M |
| 2025-09-03 |
127.00 |
128.00 |
126.50 |
127.00 |
6.4M |
| 2025-09-02 |
127.00 |
127.50 |
126.00 |
126.50 |
7.2M |
| 2025-09-01 |
129.00 |
129.50 |
128.50 |
129.00 |
6.8M |
| 2025-08-29 |
128.50 |
129.50 |
128.00 |
128.50 |
13.0M |
| 2025-08-28 |
128.00 |
129.00 |
128.00 |
128.00 |
6.0M |
| 2025-08-27 |
127.50 |
128.50 |
127.00 |
127.50 |
6.6M |
| 2025-08-26 |
128.50 |
129.00 |
127.00 |
127.00 |
15.2M |
| 2025-08-25 |
130.00 |
130.00 |
128.50 |
129.00 |
7.7M |
| 2025-08-22 |
129.00 |
130.00 |
128.00 |
129.50 |
5.6M |
| 2025-08-21 |
130.00 |
130.00 |
128.00 |
128.50 |
10.3M |
| 2025-08-20 |
129.00 |
130.00 |
128.50 |
129.50 |
7.6M |
| 2025-08-19 |
129.50 |
131.00 |
129.00 |
129.00 |
7.6M |
| 2025-08-18 |
131.00 |
131.50 |
129.50 |
129.50 |
7.7M |
| 2025-08-15 |
130.00 |
131.50 |
129.50 |
131.00 |
5.1M |
| 2025-08-14 |
131.00 |
131.50 |
130.00 |
130.00 |
7.3M |
| 2025-08-13 |
130.00 |
133.00 |
130.00 |
131.50 |
14.6M |
| 2025-08-08 |
128.50 |
130.50 |
128.00 |
130.00 |
14.2M |
| 2025-08-07 |
129.00 |
130.00 |
128.00 |
128.50 |
10.6M |
| 2025-08-06 |
127.50 |
129.00 |
127.00 |
128.50 |
12.3M |
| 2025-08-05 |
126.50 |
127.50 |
126.50 |
127.00 |
9.0M |
| 2025-08-04 |
126.00 |
127.00 |
125.00 |
126.50 |
7.7M |
| 2025-08-01 |
126.50 |
127.00 |
124.50 |
125.00 |
8.7M |
| 2025-07-31 |
125.50 |
126.50 |
125.00 |
126.50 |
8.6M |
| 2025-07-30 |
126.00 |
126.50 |
125.50 |
125.50 |
7.4M |
| 2025-07-29 |
125.00 |
126.00 |
124.00 |
125.50 |
15.9M |
| 2025-07-25 |
123.50 |
124.00 |
123.00 |
124.00 |
7.7M |
| 2025-07-24 |
122.50 |
124.50 |
122.50 |
123.50 |
18.0M |
| 2025-07-23 |
123.00 |
123.50 |
122.50 |
122.50 |
10.5M |
| 2025-07-22 |
122.00 |
124.00 |
121.50 |
121.50 |
17.9M |
| 2025-07-21 |
119.00 |
121.50 |
118.00 |
121.00 |
18.9M |
| 2025-07-18 |
118.50 |
119.50 |
118.00 |
119.00 |
10.8M |
| 2025-07-17 |
118.50 |
119.00 |
118.00 |
118.00 |
7.4M |
| 2025-07-16 |
117.50 |
119.00 |
117.50 |
117.50 |
8.3M |
| 2025-07-15 |
118.50 |
118.50 |
117.00 |
118.00 |
11.8M |
| 2025-07-14 |
118.00 |
119.50 |
118.00 |
119.00 |
5.1M |
| 2025-07-11 |
118.00 |
119.00 |
118.00 |
118.00 |
5.0M |
| 2025-07-09 |
118.00 |
119.00 |
117.50 |
117.50 |
6.4M |
| 2025-07-08 |
118.50 |
119.00 |
118.00 |
118.00 |
6.9M |
| 2025-07-07 |
118.50 |
119.50 |
118.00 |
119.00 |
6.5M |
| 2025-07-04 |
120.00 |
120.00 |
118.50 |
119.00 |
8.2M |
| 2025-07-03 |
120.00 |
120.50 |
119.50 |
120.00 |
10.8M |
| 2025-07-02 |
118.00 |
120.00 |
118.00 |
120.00 |
18.6M |
| 2025-07-01 |
117.00 |
119.00 |
117.00 |
118.00 |
14.4M |
| 2025-06-30 |
117.50 |
117.50 |
116.00 |
117.50 |
11.1M |
| 2025-06-27 |
118.50 |
118.50 |
117.00 |
117.50 |
9.5M |
| 2025-06-26 |
118.00 |
120.00 |
117.50 |
119.00 |
12.5M |
| 2025-06-25 |
118.50 |
119.00 |
117.00 |
118.50 |
7.6M |
| 2025-06-24 |
117.00 |
118.50 |
116.50 |
118.50 |
13.1M |
| 2025-06-23 |
115.50 |
116.00 |
115.00 |
116.00 |
6.0M |
| 2025-06-20 |
115.50 |
117.00 |
115.50 |
116.50 |
11.5M |
| 2025-06-19 |
115.50 |
116.50 |
115.00 |
115.50 |
10.0M |
| 2025-06-18 |
118.00 |
118.50 |
116.50 |
117.00 |
6.4M |
| 2025-06-17 |
117.00 |
118.00 |
117.00 |
118.00 |
5.5M |
| 2025-06-16 |
117.50 |
118.00 |
116.50 |
117.50 |
6.6M |
| 2025-06-13 |
117.50 |
119.00 |
117.00 |
118.00 |
8.6M |
| 2025-06-12 |
120.00 |
121.00 |
118.00 |
118.50 |
7.6M |
| 2025-06-11 |
120.50 |
121.00 |
120.00 |
120.50 |
3.3M |
| 2025-06-10 |
117.00 |
121.00 |
117.00 |
120.50 |
12.9M |
| 2025-06-09 |
118.00 |
118.00 |
117.00 |
117.00 |
1.6M |
| 2025-06-06 |
117.50 |
118.00 |
116.50 |
117.00 |
6.9M |
| 2025-06-05 |
117.00 |
118.00 |
115.50 |
117.50 |
9.7M |
| 2025-06-04 |
118.50 |
119.50 |
115.00 |
116.50 |
18.0M |
| 2025-05-30 |
119.50 |
120.50 |
118.50 |
118.50 |
18.2M |
| 2025-05-29 |
120.00 |
120.50 |
119.00 |
119.50 |
9.6M |
| 2025-05-28 |
120.00 |
120.50 |
119.00 |
119.50 |
6.0M |
| 2025-05-27 |
121.50 |
122.00 |
120.00 |
120.00 |
7.5M |
| 2025-05-26 |
122.00 |
122.00 |
121.00 |
121.50 |
3.7M |
| 2025-05-23 |
120.50 |
122.50 |
120.50 |
122.00 |
9.1M |
| 2025-05-22 |
120.50 |
122.00 |
120.50 |
121.00 |
8.8M |
| 2025-05-21 |
122.00 |
122.00 |
121.00 |
121.00 |
9.4M |
| 2025-05-20 |
120.00 |
122.50 |
120.00 |
122.50 |
19.3M |
| 2025-05-19 |
119.50 |
120.50 |
119.00 |
120.00 |
5.9M |
| 2025-05-16 |
119.50 |
120.50 |
118.50 |
120.00 |
7.4M |
| 2025-05-15 |
119.00 |
120.00 |
118.50 |
119.50 |
7.5M |
| 2025-05-14 |
119.50 |
120.50 |
119.00 |
120.00 |
5.8M |
| 2025-05-13 |
120.00 |
121.00 |
119.50 |
120.00 |
7.7M |
| 2025-05-09 |
120.00 |
120.00 |
118.00 |
119.00 |
8.3M |
| 2025-05-08 |
120.00 |
121.50 |
119.50 |
120.50 |
9.2M |
| 2025-05-07 |
119.50 |
121.00 |
119.00 |
120.00 |
11.6M |
| 2025-05-06 |
118.50 |
120.00 |
117.50 |
119.50 |
12.8M |
| 2025-05-02 |
119.00 |
120.00 |
118.00 |
118.50 |
12.7M |
| 2025-04-30 |
117.00 |
119.50 |
116.00 |
119.00 |
15.7M |
| 2025-04-29 |
117.00 |
117.50 |
116.00 |
117.00 |
8.4M |
| 2025-04-28 |
116.00 |
117.00 |
116.00 |
117.00 |
7.8M |
| 2025-04-25 |
116.50 |
117.00 |
115.00 |
116.00 |
10.3M |
| 2025-04-24 |
113.50 |
118.00 |
113.00 |
116.50 |
21.0M |
| 2025-04-23 |
113.00 |
114.00 |
112.50 |
113.50 |
10.1M |
| 2025-04-22 |
112.50 |
113.00 |
111.00 |
112.00 |
17.1M |
| 2025-04-21 |
114.00 |
114.50 |
112.50 |
112.50 |
12.7M |
| 2025-04-18 |
116.00 |
116.00 |
114.50 |
115.00 |
7.0M |
| 2025-04-17 |
114.00 |
116.50 |
113.50 |
116.00 |
11.6M |
| 2025-04-16 |
112.00 |
114.00 |
111.50 |
113.50 |
19.6M |
| 2025-04-11 |
121.50 |
122.00 |
120.50 |
121.50 |
15.3M |
| 2025-04-10 |
124.00 |
124.00 |
122.00 |
122.50 |
12.7M |
| 2025-04-09 |
113.00 |
119.00 |
112.00 |
119.00 |
16.0M |
| 2025-04-08 |
119.00 |
119.50 |
113.50 |
114.00 |
34.1M |
| 2025-04-04 |
123.50 |
124.00 |
122.00 |
122.50 |
11.7M |
| 2025-04-03 |
124.00 |
124.50 |
123.50 |
124.00 |
7.8M |
| 2025-04-02 |
124.00 |
125.00 |
123.50 |
124.50 |
6.7M |
| 2025-04-01 |
123.50 |
125.00 |
123.50 |
124.00 |
5.1M |
| 2025-03-31 |
124.50 |
125.00 |
123.00 |
123.00 |
13.8M |
| 2025-03-28 |
126.00 |
126.50 |
125.00 |
125.50 |
4.4M |
| 2025-03-27 |
125.00 |
126.00 |
124.50 |
126.00 |
6.7M |
| 2025-03-26 |
125.00 |
125.50 |
124.50 |
125.00 |
5.8M |
| 2025-03-25 |
124.50 |
125.50 |
124.50 |
125.00 |
6.0M |
| 2025-03-24 |
125.00 |
125.50 |
124.50 |
124.50 |
4.9M |
| 2025-03-21 |
125.00 |
125.50 |
124.00 |
125.00 |
9.5M |
| 2025-03-20 |
125.00 |
126.00 |
124.50 |
124.50 |
8.9M |
| 2025-03-19 |
124.00 |
125.50 |
124.00 |
125.00 |
5.9M |
| 2025-03-18 |
123.50 |
125.00 |
123.00 |
124.00 |
8.7M |
| 2025-03-17 |
124.00 |
124.50 |
123.00 |
123.00 |
4.8M |
| 2025-03-14 |
124.50 |
124.50 |
123.50 |
123.50 |
6.8M |
| 2025-03-13 |
124.50 |
124.50 |
123.50 |
124.50 |
7.1M |
| 2025-03-12 |
124.50 |
125.00 |
123.50 |
124.50 |
6.4M |
| 2025-03-11 |
122.00 |
124.50 |
121.50 |
124.50 |
8.6M |
| 2025-03-10 |
124.00 |
124.50 |
122.50 |
122.50 |
9.8M |
| 2025-03-07 |
121.00 |
122.00 |
121.00 |
121.50 |
6.3M |
| 2025-03-06 |
122.50 |
123.00 |
121.50 |
121.50 |
6.3M |
| 2025-03-05 |
122.00 |
123.00 |
121.50 |
122.00 |
5.6M |
| 2025-03-04 |
122.50 |
124.00 |
121.00 |
121.50 |
8.1M |
| 2025-03-03 |
122.00 |
125.00 |
122.00 |
123.00 |
9.2M |
| 2025-02-28 |
122.00 |
123.50 |
121.50 |
122.00 |
11.3M |
| 2025-02-27 |
123.00 |
124.50 |
122.50 |
123.50 |
7.1M |
| 2025-02-26 |
123.00 |
126.00 |
122.50 |
124.00 |
16.1M |
| 2025-02-25 |
126.00 |
126.00 |
123.00 |
123.50 |
10.6M |
| 2025-02-24 |
126.50 |
126.50 |
125.00 |
125.50 |
5.4M |
| 2025-02-21 |
127.00 |
127.50 |
126.00 |
126.00 |
9.7M |
| 2025-02-20 |
127.00 |
128.00 |
126.00 |
127.50 |
15.1M |
| 2025-02-19 |
126.00 |
128.00 |
124.50 |
127.00 |
15.6M |
| 2025-02-18 |
123.50 |
126.00 |
123.00 |
125.50 |
11.0M |
| 2025-02-17 |
119.00 |
122.50 |
118.50 |
122.50 |
12.6M |
| 2025-02-14 |
124.50 |
125.00 |
118.50 |
120.50 |
26.9M |
| 2025-02-13 |
125.50 |
126.50 |
124.00 |
124.50 |
9.7M |
| 2025-02-11 |
126.50 |
126.50 |
125.00 |
125.50 |
6.8M |
| 2025-02-10 |
126.00 |
127.00 |
125.00 |
126.50 |
7.4M |
| 2025-02-07 |
127.00 |
127.00 |
124.50 |
126.00 |
12.4M |
| 2025-02-06 |
127.00 |
127.50 |
126.50 |
127.50 |
7.0M |
| 2025-02-05 |
127.50 |
127.50 |
126.00 |
126.50 |
5.4M |
| 2025-02-04 |
126.50 |
127.50 |
125.50 |
127.00 |
11.0M |
| 2025-02-03 |
124.50 |
126.00 |
123.00 |
126.00 |
12.8M |
| 2025-01-31 |
125.50 |
126.50 |
124.00 |
125.00 |
7.5M |
| 2025-01-30 |
126.50 |
126.50 |
124.50 |
125.50 |
5.5M |
| 2025-01-29 |
126.00 |
126.50 |
125.00 |
126.00 |
4.8M |
| 2025-01-28 |
124.00 |
126.00 |
124.00 |
125.00 |
5.1M |
| 2025-01-27 |
123.00 |
125.00 |
123.00 |
124.00 |
4.0M |
| 2025-01-24 |
123.50 |
124.50 |
122.50 |
123.00 |
6.2M |
| 2025-01-23 |
124.50 |
125.00 |
122.50 |
122.50 |
9.1M |
| 2025-01-22 |
122.50 |
125.00 |
122.00 |
124.50 |
14.2M |
| 2025-01-21 |
122.00 |
123.00 |
120.00 |
122.50 |
10.9M |
| 2025-01-20 |
122.00 |
122.50 |
121.00 |
121.50 |
3.7M |
| 2025-01-17 |
122.00 |
122.00 |
121.00 |
121.50 |
6.6M |
| 2025-01-16 |
122.00 |
122.50 |
120.50 |
122.00 |
7.0M |
| 2025-01-15 |
120.00 |
121.50 |
119.50 |
121.50 |
5.7M |
| 2025-01-14 |
121.00 |
121.50 |
119.50 |
119.50 |
8.7M |
| 2025-01-13 |
118.50 |
121.00 |
118.50 |
121.00 |
9.5M |
| 2025-01-10 |
118.50 |
119.50 |
117.50 |
119.00 |
3.7M |
| 2025-01-09 |
119.00 |
119.50 |
117.50 |
118.50 |
8.0M |
| 2025-01-08 |
119.50 |
120.00 |
118.50 |
119.00 |
6.4M |
| 2025-01-07 |
118.50 |
120.00 |
118.50 |
120.00 |
7.4M |
| 2025-01-06 |
118.50 |
119.50 |
118.00 |
118.00 |
8.1M |
| 2025-01-03 |
117.50 |
118.50 |
117.00 |
118.00 |
4.5M |
| 2025-01-02 |
117.50 |
118.00 |
117.00 |
117.00 |
2.8M |