| 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 |
151.01 |
160.90 |
149.20 |
154.18 |
9.8M |
| 2025-09-26 |
140.88 |
146.40 |
138.31 |
142.09 |
7.0M |
| 2025-09-25 |
149.98 |
156.30 |
144.01 |
144.02 |
8.9M |
| 2025-09-24 |
147.84 |
156.38 |
145.21 |
151.31 |
11.0M |
| 2025-09-23 |
148.00 |
162.88 |
132.50 |
151.00 |
14.0M |
| 2025-09-22 |
125.00 |
139.82 |
123.23 |
139.82 |
10.8M |
| 2025-09-19 |
118.00 |
120.11 |
116.40 |
116.52 |
2.7M |
| 2025-09-18 |
120.88 |
122.97 |
114.52 |
118.81 |
5.5M |
| 2025-09-17 |
113.24 |
122.34 |
112.18 |
121.05 |
4.9M |
| 2025-09-16 |
113.80 |
115.20 |
112.31 |
113.31 |
1.9M |
| 2025-09-15 |
115.20 |
116.70 |
112.00 |
113.77 |
2.6M |
| 2025-09-12 |
113.60 |
116.99 |
111.80 |
114.60 |
4.1M |
| 2025-09-11 |
108.40 |
113.80 |
107.80 |
113.80 |
3.3M |
| 2025-09-10 |
110.96 |
111.24 |
109.00 |
109.04 |
1.8M |
| 2025-09-09 |
110.20 |
113.28 |
107.99 |
110.50 |
2.5M |
| 2025-09-08 |
110.55 |
112.31 |
109.02 |
110.50 |
2.2M |
| 2025-09-05 |
108.50 |
110.98 |
107.18 |
110.40 |
2.3M |
| 2025-09-04 |
112.00 |
114.90 |
105.00 |
108.20 |
3.3M |
| 2025-09-03 |
112.99 |
115.50 |
111.44 |
112.00 |
2.5M |
| 2025-09-02 |
122.00 |
122.00 |
111.53 |
112.66 |
5.6M |
| 2025-09-01 |
127.06 |
129.99 |
120.00 |
123.70 |
5.2M |
| 2025-08-29 |
126.19 |
126.19 |
119.02 |
121.98 |
4.8M |
| 2025-08-28 |
125.60 |
130.30 |
123.05 |
128.00 |
5.0M |
| 2025-08-27 |
118.88 |
135.22 |
118.88 |
123.60 |
7.3M |
| 2025-08-26 |
116.40 |
122.80 |
113.80 |
117.70 |
4.2M |
| 2025-08-25 |
121.97 |
124.65 |
115.31 |
117.21 |
4.9M |
| 2025-08-22 |
112.15 |
120.25 |
111.91 |
119.71 |
4.8M |
| 2025-08-21 |
115.32 |
115.69 |
110.50 |
111.30 |
3.8M |
| 2025-08-20 |
108.16 |
114.87 |
106.26 |
114.71 |
6.0M |
| 2025-08-19 |
104.60 |
109.80 |
103.11 |
109.00 |
5.0M |
| 2025-08-18 |
102.41 |
105.83 |
101.31 |
104.60 |
3.4M |
| 2025-08-15 |
101.24 |
102.82 |
100.61 |
101.60 |
2.4M |
| 2025-08-14 |
102.50 |
104.58 |
101.02 |
101.03 |
2.5M |
| 2025-08-13 |
102.65 |
103.36 |
101.00 |
102.74 |
2.3M |
| 2025-08-12 |
99.30 |
103.45 |
99.30 |
102.67 |
3.7M |
| 2025-08-11 |
96.66 |
101.71 |
96.40 |
99.50 |
2.8M |
| 2025-08-08 |
99.58 |
99.58 |
97.00 |
97.01 |
2.5M |
| 2025-08-07 |
99.60 |
101.47 |
99.07 |
99.67 |
2.3M |
| 2025-08-06 |
98.63 |
100.98 |
97.50 |
100.25 |
2.6M |
| 2025-08-05 |
99.00 |
99.40 |
98.27 |
98.58 |
1.8M |
| 2025-08-04 |
98.70 |
99.99 |
98.26 |
98.71 |
2.1M |
| 2025-08-01 |
101.00 |
102.58 |
98.57 |
99.78 |
1.9M |
| 2025-07-31 |
101.39 |
103.74 |
100.00 |
100.09 |
2.4M |
| 2025-07-30 |
102.90 |
105.98 |
101.30 |
102.02 |
2.5M |
| 2025-07-29 |
100.99 |
104.60 |
100.80 |
103.40 |
2.9M |
| 2025-07-28 |
103.16 |
103.20 |
100.80 |
101.34 |
2.2M |
| 2025-07-25 |
101.00 |
103.49 |
100.48 |
103.16 |
2.8M |
| 2025-07-24 |
100.47 |
101.48 |
99.61 |
100.60 |
1.3M |
| 2025-07-23 |
100.50 |
100.95 |
99.61 |
100.01 |
1.4M |
| 2025-07-22 |
101.71 |
102.88 |
99.97 |
100.67 |
1.7M |
| 2025-07-21 |
99.22 |
103.20 |
98.88 |
102.73 |
2.8M |
| 2025-07-18 |
100.00 |
101.49 |
98.77 |
99.40 |
1.4M |
| 2025-07-17 |
99.00 |
99.70 |
98.19 |
99.60 |
1.4M |
| 2025-07-16 |
97.03 |
101.52 |
97.00 |
100.06 |
2.0M |
| 2025-07-15 |
99.99 |
99.99 |
97.12 |
97.17 |
2.5M |
| 2025-07-14 |
100.24 |
100.84 |
99.51 |
100.00 |
0.9M |
| 2025-07-11 |
99.02 |
100.47 |
98.40 |
100.24 |
1.4M |
| 2025-07-10 |
99.09 |
100.94 |
98.80 |
99.22 |
1.2M |
| 2025-07-09 |
101.10 |
101.28 |
99.16 |
99.32 |
1.6M |
| 2025-07-08 |
101.50 |
102.56 |
100.00 |
101.12 |
1.8M |
| 2025-07-07 |
99.74 |
100.87 |
98.80 |
100.55 |
1.2M |
| 2025-07-04 |
103.50 |
104.11 |
99.64 |
100.10 |
3.0M |
| 2025-07-03 |
105.08 |
106.15 |
102.66 |
103.16 |
2.6M |
| 2025-07-02 |
104.00 |
110.45 |
103.45 |
105.85 |
5.5M |
| 2025-07-01 |
103.08 |
105.98 |
101.88 |
103.41 |
2.5M |
| 2025-06-30 |
102.72 |
103.30 |
100.98 |
103.08 |
2.3M |
| 2025-06-27 |
105.00 |
105.00 |
101.37 |
102.07 |
2.5M |
| 2025-06-26 |
106.50 |
106.59 |
102.77 |
103.14 |
3.2M |
| 2025-06-25 |
102.00 |
107.49 |
102.00 |
107.18 |
4.9M |
| 2025-06-24 |
99.05 |
101.65 |
99.05 |
101.18 |
1.6M |
| 2025-06-23 |
96.38 |
99.26 |
96.01 |
98.65 |
2.0M |
| 2025-06-20 |
99.96 |
102.00 |
96.53 |
97.20 |
2.0M |
| 2025-06-19 |
103.00 |
104.86 |
99.48 |
99.96 |
2.7M |
| 2025-06-18 |
101.22 |
103.97 |
99.51 |
102.00 |
2.3M |
| 2025-06-17 |
101.00 |
105.63 |
100.90 |
101.33 |
3.0M |
| 2025-06-16 |
100.39 |
102.54 |
99.72 |
100.20 |
1.6M |
| 2025-06-13 |
98.00 |
102.75 |
97.52 |
101.10 |
3.1M |
| 2025-06-12 |
101.98 |
105.00 |
99.46 |
100.10 |
3.5M |
| 2025-06-11 |
101.00 |
103.73 |
100.00 |
102.05 |
3.1M |
| 2025-06-10 |
103.30 |
103.30 |
99.23 |
100.36 |
3.6M |
| 2025-06-09 |
99.82 |
105.38 |
98.50 |
103.40 |
5.9M |
| 2025-06-06 |
94.85 |
102.73 |
93.88 |
99.82 |
5.7M |
| 2025-06-05 |
90.30 |
95.50 |
89.60 |
94.82 |
3.5M |
| 2025-06-04 |
90.02 |
90.78 |
89.53 |
90.06 |
1.4M |
| 2025-06-03 |
90.28 |
92.28 |
90.00 |
90.05 |
1.5M |
| 2025-05-30 |
93.17 |
93.20 |
90.54 |
91.19 |
1.2M |
| 2025-05-29 |
93.70 |
95.75 |
93.08 |
93.82 |
1.8M |
| 2025-05-28 |
91.50 |
96.60 |
91.50 |
93.00 |
2.2M |
| 2025-05-27 |
91.94 |
93.87 |
91.00 |
92.42 |
1.7M |
| 2025-05-26 |
90.00 |
93.49 |
89.25 |
92.67 |
2.4M |
| 2025-05-23 |
92.66 |
92.66 |
89.20 |
89.25 |
2.2M |
| 2025-05-22 |
91.95 |
94.12 |
91.70 |
92.79 |
1.8M |
| 2025-05-21 |
94.00 |
94.51 |
91.47 |
92.11 |
1.5M |
| 2025-05-20 |
94.66 |
94.73 |
92.80 |
93.79 |
1.6M |
| 2025-05-19 |
95.20 |
95.58 |
93.55 |
94.39 |
1.2M |
| 2025-05-16 |
94.20 |
95.86 |
93.30 |
94.58 |
1.3M |
| 2025-05-15 |
98.11 |
98.41 |
95.26 |
95.52 |
1.8M |
| 2025-05-14 |
99.50 |
101.00 |
97.30 |
98.61 |
2.2M |
| 2025-05-13 |
101.49 |
102.96 |
99.65 |
99.82 |
2.0M |
| 2025-05-12 |
98.67 |
101.66 |
98.67 |
100.35 |
2.9M |
| 2025-05-09 |
101.32 |
101.32 |
97.05 |
97.12 |
2.6M |
| 2025-05-08 |
100.13 |
103.52 |
99.40 |
101.40 |
2.7M |
| 2025-05-07 |
103.88 |
105.86 |
99.50 |
100.79 |
4.4M |
| 2025-05-06 |
102.00 |
103.69 |
100.99 |
102.10 |
4.6M |
| 2025-04-30 |
98.03 |
101.55 |
93.00 |
101.36 |
7.1M |
| 2025-04-29 |
105.20 |
106.18 |
103.80 |
103.90 |
2.0M |
| 2025-04-28 |
105.00 |
107.50 |
104.70 |
105.77 |
1.7M |
| 2025-04-25 |
104.08 |
106.88 |
103.15 |
105.65 |
2.4M |
| 2025-04-24 |
108.22 |
108.70 |
103.60 |
104.01 |
2.3M |
| 2025-04-23 |
107.81 |
109.80 |
107.01 |
108.22 |
2.3M |
| 2025-04-22 |
108.00 |
108.49 |
106.01 |
106.21 |
1.6M |
| 2025-04-21 |
106.00 |
108.78 |
104.01 |
108.60 |
2.1M |
| 2025-04-18 |
105.99 |
107.00 |
104.65 |
105.43 |
1.8M |
| 2025-04-17 |
103.50 |
109.90 |
103.50 |
106.61 |
4.1M |
| 2025-04-16 |
105.60 |
106.58 |
102.55 |
103.45 |
2.4M |
| 2025-04-15 |
106.99 |
107.49 |
104.42 |
106.00 |
2.2M |
| 2025-04-14 |
111.11 |
113.00 |
105.60 |
106.46 |
3.8M |
| 2025-04-11 |
103.91 |
111.91 |
103.40 |
108.90 |
3.9M |
| 2025-04-10 |
106.18 |
109.63 |
105.00 |
105.43 |
4.5M |
| 2025-04-09 |
94.10 |
101.50 |
88.94 |
99.62 |
5.1M |
| 2025-04-08 |
99.60 |
103.30 |
92.61 |
99.49 |
5.4M |
| 2025-04-07 |
107.18 |
111.10 |
99.52 |
99.52 |
4.8M |
| 2025-04-03 |
130.15 |
134.58 |
119.00 |
124.40 |
5.7M |
| 2025-04-02 |
134.52 |
136.40 |
131.18 |
132.58 |
3.2M |
| 2025-04-01 |
137.00 |
138.00 |
134.64 |
135.94 |
4.0M |
| 2025-03-31 |
125.09 |
136.94 |
124.23 |
135.78 |
5.5M |
| 2025-03-28 |
130.66 |
134.50 |
127.24 |
127.24 |
3.2M |
| 2025-03-27 |
130.97 |
137.09 |
129.50 |
131.00 |
4.9M |
| 2025-03-26 |
122.11 |
133.20 |
122.11 |
131.40 |
6.7M |
| 2025-03-25 |
124.00 |
125.30 |
120.00 |
122.03 |
2.9M |
| 2025-03-24 |
119.28 |
125.40 |
119.28 |
123.76 |
3.5M |
| 2025-03-21 |
127.15 |
128.19 |
119.58 |
119.96 |
4.4M |
| 2025-03-20 |
125.50 |
133.45 |
124.10 |
128.23 |
5.3M |
| 2025-03-19 |
126.98 |
131.90 |
124.23 |
124.57 |
4.3M |
| 2025-03-18 |
123.53 |
128.80 |
122.20 |
126.95 |
4.7M |
| 2025-03-17 |
123.01 |
124.72 |
120.74 |
123.12 |
3.1M |
| 2025-03-14 |
118.45 |
125.14 |
118.45 |
124.34 |
5.7M |
| 2025-03-13 |
119.02 |
121.00 |
116.01 |
119.78 |
3.5M |
| 2025-03-12 |
119.03 |
122.79 |
116.73 |
119.58 |
3.9M |
| 2025-03-11 |
116.73 |
119.79 |
116.20 |
118.09 |
2.1M |
| 2025-03-10 |
116.68 |
119.90 |
115.05 |
119.49 |
3.0M |
| 2025-03-07 |
123.42 |
124.00 |
117.00 |
117.85 |
5.3M |
| 2025-03-06 |
124.88 |
126.66 |
123.38 |
124.67 |
5.9M |
| 2025-03-05 |
127.00 |
132.47 |
122.34 |
124.88 |
9.1M |
| 2025-03-04 |
109.23 |
124.67 |
108.82 |
123.75 |
8.6M |
| 2025-03-03 |
110.00 |
112.38 |
106.80 |
110.33 |
3.3M |
| 2025-02-28 |
120.45 |
120.45 |
108.79 |
110.00 |
6.3M |
| 2025-02-27 |
124.55 |
127.44 |
119.00 |
122.08 |
5.1M |
| 2025-02-26 |
124.87 |
128.17 |
122.00 |
124.55 |
5.1M |
| 2025-02-25 |
122.00 |
129.62 |
119.00 |
125.22 |
7.2M |
| 2025-02-24 |
125.37 |
125.37 |
116.90 |
119.96 |
6.0M |
| 2025-02-21 |
121.00 |
127.04 |
119.63 |
125.62 |
5.7M |
| 2025-02-20 |
123.80 |
125.80 |
121.70 |
122.26 |
5.3M |
| 2025-02-19 |
117.11 |
122.00 |
116.23 |
120.94 |
3.5M |
| 2025-02-18 |
123.00 |
123.33 |
115.08 |
117.11 |
4.7M |
| 2025-02-17 |
119.79 |
124.90 |
118.51 |
124.60 |
4.5M |
| 2025-02-14 |
121.00 |
122.98 |
118.27 |
120.26 |
4.2M |
| 2025-02-13 |
133.90 |
134.40 |
122.50 |
122.69 |
7.8M |
| 2025-02-12 |
128.00 |
137.57 |
126.22 |
135.50 |
7.0M |
| 2025-02-11 |
131.68 |
133.30 |
128.11 |
129.70 |
4.6M |
| 2025-02-10 |
131.00 |
133.50 |
126.86 |
131.69 |
6.9M |
| 2025-02-07 |
135.00 |
139.39 |
130.00 |
132.60 |
7.9M |
| 2025-02-06 |
133.00 |
143.88 |
129.06 |
136.52 |
6.3M |
| 2025-02-05 |
146.57 |
147.98 |
132.00 |
134.00 |
5.3M |
| 2025-01-27 |
145.11 |
149.88 |
139.88 |
143.00 |
4.2M |
| 2025-01-24 |
138.53 |
145.00 |
138.53 |
144.36 |
3.7M |
| 2025-01-23 |
148.00 |
150.16 |
139.40 |
139.96 |
4.7M |
| 2025-01-22 |
146.01 |
152.00 |
143.43 |
146.20 |
5.9M |
| 2025-01-21 |
143.40 |
159.00 |
141.68 |
150.90 |
7.0M |
| 2025-01-20 |
140.63 |
143.90 |
138.18 |
139.40 |
4.0M |
| 2025-01-17 |
129.00 |
142.80 |
126.66 |
140.00 |
6.2M |
| 2025-01-16 |
137.85 |
140.00 |
129.66 |
130.32 |
4.9M |
| 2025-01-15 |
131.00 |
142.77 |
131.00 |
137.43 |
5.6M |
| 2025-01-14 |
122.70 |
133.21 |
120.90 |
132.99 |
4.9M |
| 2025-01-13 |
121.00 |
124.92 |
119.08 |
121.89 |
3.9M |
| 2025-01-10 |
130.66 |
133.90 |
125.00 |
125.50 |
4.4M |
| 2025-01-09 |
129.90 |
139.88 |
128.88 |
130.98 |
6.2M |
| 2025-01-08 |
125.30 |
135.40 |
124.41 |
132.16 |
5.2M |
| 2025-01-07 |
118.96 |
129.44 |
117.85 |
127.90 |
5.2M |
| 2025-01-06 |
122.70 |
124.70 |
115.23 |
118.00 |
5.2M |
| 2025-01-03 |
133.89 |
137.50 |
122.22 |
122.70 |
5.0M |
| 2025-01-02 |
131.00 |
137.37 |
127.03 |
134.50 |
5.4M |