| 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 |
| 2025-09-26 |
106.00 |
106.00 |
101.64 |
101.99 |
3.1M |
| 2025-09-25 |
112.93 |
112.93 |
106.35 |
107.50 |
6.0M |
| 2025-09-24 |
101.50 |
114.97 |
99.51 |
112.92 |
6.1M |
| 2025-09-23 |
99.20 |
105.00 |
98.90 |
102.80 |
5.2M |
| 2025-09-22 |
97.50 |
99.70 |
96.48 |
98.21 |
2.5M |
| 2025-09-19 |
101.00 |
101.00 |
97.68 |
97.94 |
2.9M |
| 2025-09-18 |
101.99 |
104.98 |
99.61 |
100.69 |
3.5M |
| 2025-09-17 |
102.72 |
104.53 |
100.72 |
102.50 |
3.2M |
| 2025-09-16 |
97.83 |
105.09 |
97.25 |
104.54 |
4.8M |
| 2025-09-15 |
97.01 |
101.88 |
96.60 |
97.84 |
3.0M |
| 2025-09-12 |
98.80 |
99.85 |
96.66 |
96.89 |
2.4M |
| 2025-09-11 |
94.39 |
98.88 |
94.01 |
98.80 |
3.2M |
| 2025-09-10 |
95.20 |
96.49 |
94.05 |
94.45 |
1.9M |
| 2025-09-09 |
97.78 |
99.99 |
95.88 |
96.20 |
2.9M |
| 2025-09-08 |
94.00 |
97.83 |
94.00 |
96.60 |
2.3M |
| 2025-09-05 |
91.57 |
95.42 |
91.44 |
94.73 |
2.3M |
| 2025-09-04 |
95.30 |
96.72 |
89.76 |
91.57 |
2.9M |
| 2025-09-03 |
97.44 |
99.20 |
95.15 |
95.15 |
2.5M |
| 2025-09-02 |
100.12 |
100.38 |
95.88 |
97.32 |
3.8M |
| 2025-09-01 |
99.00 |
101.49 |
97.69 |
100.50 |
3.3M |
| 2025-08-29 |
102.06 |
102.06 |
98.30 |
99.27 |
3.9M |
| 2025-08-28 |
104.21 |
106.50 |
98.21 |
102.10 |
6.1M |
| 2025-08-27 |
108.01 |
112.19 |
105.60 |
106.65 |
4.8M |
| 2025-08-26 |
110.00 |
110.50 |
105.11 |
106.12 |
5.9M |
| 2025-08-25 |
110.00 |
124.00 |
109.33 |
113.15 |
8.1M |
| 2025-08-22 |
102.45 |
104.68 |
102.43 |
104.00 |
2.7M |
| 2025-08-21 |
103.99 |
105.58 |
102.41 |
102.86 |
2.2M |
| 2025-08-20 |
105.50 |
105.80 |
101.80 |
104.41 |
3.7M |
| 2025-08-19 |
102.77 |
112.99 |
101.51 |
107.18 |
5.7M |
| 2025-08-18 |
103.80 |
106.88 |
102.44 |
104.38 |
5.2M |
| 2025-08-15 |
102.03 |
104.68 |
100.30 |
104.38 |
5.0M |
| 2025-08-14 |
103.45 |
105.60 |
100.89 |
101.20 |
5.0M |
| 2025-08-13 |
104.00 |
104.87 |
101.26 |
102.89 |
6.6M |
| 2025-08-12 |
106.38 |
108.50 |
103.50 |
105.33 |
4.3M |
| 2025-08-11 |
104.76 |
110.88 |
104.76 |
106.19 |
5.3M |
| 2025-08-08 |
112.45 |
119.44 |
106.50 |
106.69 |
7.7M |
| 2025-08-07 |
112.11 |
120.00 |
108.72 |
114.80 |
8.0M |
| 2025-08-06 |
104.16 |
114.60 |
102.66 |
114.40 |
7.6M |
| 2025-08-05 |
101.00 |
102.75 |
97.55 |
100.40 |
4.2M |
| 2025-08-04 |
98.00 |
102.98 |
97.25 |
100.98 |
5.6M |
| 2025-08-01 |
95.10 |
104.00 |
94.25 |
100.11 |
8.2M |
| 2025-07-31 |
85.68 |
98.00 |
85.63 |
94.84 |
8.7M |
| 2025-07-30 |
85.68 |
87.55 |
84.33 |
85.73 |
3.4M |
| 2025-07-29 |
87.50 |
90.93 |
85.33 |
85.72 |
5.7M |
| 2025-07-28 |
89.50 |
90.28 |
86.78 |
88.29 |
4.4M |
| 2025-07-25 |
88.00 |
91.66 |
85.05 |
90.01 |
5.1M |
| 2025-07-24 |
86.71 |
89.88 |
85.40 |
85.50 |
4.4M |
| 2025-07-23 |
81.76 |
89.77 |
79.80 |
87.96 |
6.8M |
| 2025-07-22 |
82.55 |
85.99 |
80.77 |
82.15 |
5.1M |
| 2025-07-21 |
82.04 |
88.66 |
82.04 |
84.20 |
6.7M |
| 2025-07-18 |
81.00 |
87.50 |
79.31 |
81.88 |
9.7M |
| 2025-07-17 |
71.00 |
82.50 |
69.45 |
77.99 |
7.6M |
| 2025-07-16 |
67.11 |
69.50 |
66.27 |
69.20 |
2.3M |
| 2025-07-15 |
65.61 |
66.76 |
64.80 |
66.74 |
1.1M |
| 2025-07-14 |
66.20 |
66.36 |
65.13 |
66.09 |
1.1M |
| 2025-07-11 |
64.12 |
66.59 |
63.71 |
66.15 |
1.7M |
| 2025-07-10 |
64.27 |
64.53 |
63.61 |
64.37 |
0.8M |
| 2025-07-09 |
65.28 |
66.25 |
64.00 |
64.20 |
1.5M |
| 2025-07-08 |
64.76 |
65.48 |
63.80 |
65.28 |
1.4M |
| 2025-07-07 |
69.00 |
69.00 |
63.67 |
64.76 |
3.3M |
| 2025-07-04 |
72.06 |
72.20 |
68.70 |
69.00 |
2.3M |
| 2025-07-03 |
71.41 |
73.82 |
71.41 |
72.32 |
1.4M |
| 2025-07-02 |
72.88 |
73.30 |
71.03 |
71.41 |
0.8M |
| 2025-07-01 |
73.23 |
73.85 |
72.50 |
72.59 |
1.1M |
| 2025-06-30 |
72.44 |
73.55 |
71.51 |
73.33 |
1.4M |
| 2025-06-27 |
70.86 |
72.68 |
70.66 |
71.99 |
1.0M |
| 2025-06-26 |
71.70 |
72.73 |
70.77 |
71.05 |
1.0M |
| 2025-06-25 |
71.57 |
71.94 |
70.45 |
71.76 |
1.0M |
| 2025-06-24 |
70.00 |
71.59 |
69.84 |
71.22 |
1.2M |
| 2025-06-23 |
67.97 |
70.75 |
67.52 |
69.80 |
0.7M |
| 2025-06-20 |
69.00 |
70.72 |
68.01 |
68.16 |
0.8M |
| 2025-06-19 |
68.25 |
70.44 |
68.01 |
69.33 |
1.2M |
| 2025-06-18 |
68.49 |
69.18 |
67.36 |
68.34 |
0.8M |
| 2025-06-17 |
69.64 |
70.20 |
68.04 |
68.38 |
0.7M |
| 2025-06-16 |
68.20 |
70.29 |
68.20 |
69.99 |
0.8M |
| 2025-06-13 |
70.35 |
70.35 |
67.35 |
68.90 |
1.3M |
| 2025-06-12 |
70.29 |
71.26 |
70.00 |
70.28 |
0.5M |
| 2025-06-11 |
70.20 |
71.49 |
69.92 |
70.63 |
0.8M |
| 2025-06-10 |
72.18 |
72.18 |
69.31 |
70.05 |
1.4M |
| 2025-06-09 |
71.84 |
73.73 |
71.71 |
72.18 |
1.0M |
| 2025-06-06 |
72.96 |
73.02 |
71.70 |
71.90 |
0.8M |
| 2025-06-05 |
72.90 |
73.59 |
71.55 |
73.03 |
1.0M |
| 2025-06-04 |
72.52 |
73.69 |
72.34 |
72.68 |
1.2M |
| 2025-06-03 |
72.18 |
73.92 |
72.01 |
72.67 |
1.1M |
| 2025-05-30 |
76.00 |
76.89 |
72.00 |
73.01 |
1.7M |
| 2025-05-29 |
73.90 |
78.68 |
73.80 |
76.12 |
2.6M |
| 2025-05-28 |
76.99 |
77.40 |
73.16 |
73.31 |
2.0M |
| 2025-05-27 |
79.00 |
79.00 |
76.80 |
76.98 |
1.0M |
| 2025-05-26 |
77.00 |
81.50 |
75.70 |
79.00 |
1.9M |
| 2025-05-23 |
78.00 |
80.00 |
76.50 |
77.40 |
1.6M |
| 2025-05-22 |
78.47 |
79.20 |
76.89 |
77.80 |
1.4M |
| 2025-05-21 |
81.30 |
81.30 |
77.77 |
78.57 |
1.3M |
| 2025-05-20 |
81.30 |
81.80 |
79.80 |
81.40 |
1.5M |
| 2025-05-19 |
77.01 |
83.31 |
76.24 |
81.70 |
3.2M |
| 2025-05-16 |
76.15 |
77.97 |
75.02 |
76.43 |
1.1M |
| 2025-05-15 |
80.10 |
80.60 |
75.99 |
76.69 |
1.8M |
| 2025-05-14 |
80.88 |
82.50 |
80.27 |
80.77 |
1.3M |
| 2025-05-13 |
81.50 |
82.38 |
79.98 |
81.70 |
1.4M |
| 2025-05-12 |
78.06 |
80.79 |
78.06 |
80.75 |
1.8M |
| 2025-05-09 |
82.25 |
82.25 |
77.12 |
77.33 |
2.3M |
| 2025-05-08 |
80.00 |
82.92 |
79.50 |
82.50 |
2.4M |
| 2025-05-07 |
80.82 |
81.70 |
78.88 |
80.50 |
1.6M |
| 2025-05-06 |
80.28 |
80.82 |
79.07 |
80.29 |
1.3M |
| 2025-04-30 |
76.84 |
79.54 |
76.78 |
78.83 |
1.4M |
| 2025-04-29 |
73.67 |
78.09 |
73.60 |
77.25 |
1.7M |
| 2025-04-28 |
74.41 |
77.00 |
73.10 |
75.02 |
1.2M |
| 2025-04-25 |
74.65 |
75.80 |
73.81 |
74.49 |
1.2M |
| 2025-04-24 |
75.94 |
76.18 |
73.65 |
74.65 |
1.9M |
| 2025-04-23 |
74.88 |
76.94 |
74.65 |
76.40 |
2.2M |
| 2025-04-22 |
79.00 |
80.20 |
73.81 |
74.05 |
2.5M |
| 2025-04-21 |
76.02 |
80.20 |
75.21 |
79.84 |
1.1M |
| 2025-04-18 |
78.66 |
79.87 |
76.88 |
77.21 |
0.9M |
| 2025-04-17 |
78.51 |
80.96 |
78.51 |
78.88 |
0.8M |
| 2025-04-16 |
81.50 |
82.18 |
78.68 |
79.34 |
1.1M |
| 2025-04-15 |
80.92 |
81.99 |
79.33 |
80.63 |
1.0M |
| 2025-04-14 |
81.00 |
81.48 |
78.56 |
80.92 |
1.4M |
| 2025-04-11 |
74.33 |
81.88 |
74.33 |
79.84 |
2.3M |
| 2025-04-10 |
75.89 |
77.98 |
75.39 |
76.19 |
1.9M |
| 2025-04-09 |
68.00 |
75.60 |
65.20 |
74.76 |
2.6M |
| 2025-04-08 |
70.00 |
73.20 |
67.80 |
69.37 |
2.0M |
| 2025-04-07 |
76.00 |
78.88 |
66.94 |
69.88 |
3.3M |
| 2025-04-03 |
80.00 |
85.51 |
79.66 |
81.70 |
2.3M |
| 2025-04-02 |
80.42 |
82.88 |
80.21 |
80.66 |
1.3M |
| 2025-04-01 |
82.79 |
83.00 |
80.59 |
81.12 |
1.6M |
| 2025-03-31 |
83.23 |
83.40 |
78.88 |
82.30 |
2.6M |
| 2025-03-28 |
82.52 |
85.40 |
82.00 |
84.07 |
2.0M |
| 2025-03-27 |
87.00 |
88.44 |
82.76 |
82.92 |
2.7M |
| 2025-03-26 |
86.53 |
89.60 |
86.46 |
87.99 |
2.0M |
| 2025-03-25 |
90.23 |
90.78 |
85.10 |
86.68 |
2.9M |
| 2025-03-24 |
89.87 |
93.89 |
88.03 |
90.61 |
3.9M |
| 2025-03-21 |
96.40 |
99.43 |
89.02 |
89.02 |
5.6M |
| 2025-03-20 |
95.65 |
102.10 |
92.20 |
96.71 |
6.6M |
| 2025-03-19 |
93.33 |
101.23 |
92.45 |
95.81 |
6.4M |
| 2025-03-18 |
97.26 |
97.70 |
90.22 |
92.84 |
5.7M |
| 2025-03-17 |
81.05 |
97.26 |
81.05 |
97.26 |
8.0M |
| 2025-03-14 |
79.89 |
81.60 |
78.22 |
81.05 |
2.6M |
| 2025-03-13 |
83.99 |
84.90 |
78.80 |
79.66 |
3.0M |
| 2025-03-12 |
87.57 |
87.60 |
83.84 |
84.18 |
3.3M |
| 2025-03-11 |
85.85 |
90.44 |
84.71 |
86.65 |
2.7M |
| 2025-03-10 |
89.00 |
91.50 |
87.37 |
88.90 |
2.8M |
| 2025-03-07 |
94.50 |
94.51 |
86.20 |
87.25 |
5.3M |
| 2025-03-06 |
90.60 |
100.00 |
89.40 |
95.04 |
4.9M |
| 2025-03-05 |
84.77 |
87.96 |
81.38 |
87.74 |
3.4M |
| 2025-03-04 |
79.70 |
84.44 |
79.03 |
82.30 |
2.6M |
| 2025-03-03 |
78.70 |
82.41 |
76.81 |
80.66 |
3.2M |
| 2025-02-28 |
84.90 |
85.08 |
76.30 |
76.30 |
4.3M |
| 2025-02-27 |
88.08 |
88.85 |
82.01 |
83.95 |
4.0M |
| 2025-02-26 |
89.12 |
93.11 |
86.23 |
88.28 |
3.2M |
| 2025-02-25 |
85.40 |
94.86 |
85.37 |
88.95 |
3.7M |
| 2025-02-24 |
91.00 |
93.00 |
83.50 |
89.00 |
4.3M |
| 2025-02-21 |
87.63 |
94.39 |
86.00 |
91.50 |
4.8M |
| 2025-02-20 |
77.80 |
92.00 |
76.00 |
87.41 |
6.1M |
| 2025-02-19 |
76.73 |
79.69 |
75.52 |
77.78 |
4.2M |
| 2025-02-18 |
76.01 |
85.00 |
74.18 |
75.20 |
5.9M |
| 2025-02-17 |
70.24 |
73.13 |
70.24 |
70.98 |
2.1M |
| 2025-02-14 |
67.65 |
70.41 |
67.03 |
69.52 |
1.9M |
| 2025-02-13 |
68.30 |
69.35 |
65.84 |
68.01 |
2.7M |
| 2025-02-12 |
67.69 |
68.80 |
67.00 |
68.00 |
1.7M |
| 2025-02-11 |
68.88 |
69.38 |
67.00 |
67.76 |
2.0M |
| 2025-02-10 |
69.99 |
71.01 |
68.72 |
69.30 |
2.6M |
| 2025-02-07 |
68.00 |
72.88 |
68.00 |
70.59 |
2.9M |
| 2025-02-06 |
65.52 |
69.76 |
64.80 |
69.43 |
3.6M |
| 2025-02-05 |
62.38 |
67.77 |
62.38 |
65.93 |
2.9M |
| 2025-01-27 |
64.99 |
65.12 |
61.76 |
61.76 |
1.2M |
| 2025-01-24 |
61.68 |
64.36 |
61.68 |
63.63 |
1.6M |
| 2025-01-23 |
63.05 |
64.34 |
61.85 |
62.02 |
1.7M |
| 2025-01-22 |
63.00 |
64.34 |
61.50 |
62.46 |
2.1M |
| 2025-01-21 |
59.00 |
65.53 |
58.50 |
64.99 |
3.8M |
| 2025-01-20 |
58.55 |
59.29 |
57.20 |
58.07 |
1.4M |
| 2025-01-17 |
58.80 |
60.60 |
58.42 |
58.43 |
1.4M |
| 2025-01-16 |
60.96 |
61.38 |
58.50 |
58.80 |
1.4M |
| 2025-01-15 |
61.40 |
61.69 |
59.68 |
60.40 |
1.5M |
| 2025-01-14 |
59.92 |
62.50 |
58.60 |
62.07 |
1.9M |
| 2025-01-13 |
56.65 |
61.14 |
56.40 |
59.50 |
2.1M |
| 2025-01-10 |
57.64 |
62.30 |
56.72 |
57.73 |
3.0M |
| 2025-01-09 |
52.64 |
58.98 |
52.05 |
57.71 |
2.6M |
| 2025-01-08 |
50.78 |
53.87 |
50.00 |
52.70 |
2.5M |
| 2025-01-07 |
50.08 |
50.88 |
49.17 |
50.64 |
1.2M |
| 2025-01-06 |
51.88 |
51.88 |
49.38 |
49.99 |
1.4M |
| 2025-01-03 |
53.34 |
53.95 |
51.10 |
51.51 |
1.0M |
| 2025-01-02 |
54.70 |
54.97 |
51.60 |
52.63 |
1.1M |