| 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 |
89.51 |
92.33 |
86.49 |
86.50 |
5.7M |
| 2025-09-25 |
86.87 |
92.48 |
86.48 |
90.50 |
6.3M |
| 2025-09-24 |
86.95 |
87.70 |
84.40 |
86.87 |
4.5M |
| 2025-09-23 |
92.01 |
94.19 |
84.51 |
87.38 |
6.6M |
| 2025-09-22 |
90.30 |
94.35 |
89.40 |
92.35 |
5.0M |
| 2025-09-19 |
95.84 |
97.64 |
91.01 |
91.36 |
7.1M |
| 2025-09-18 |
95.00 |
101.33 |
92.04 |
95.84 |
11.0M |
| 2025-09-17 |
89.00 |
95.99 |
88.50 |
94.87 |
8.9M |
| 2025-09-16 |
87.98 |
91.96 |
86.58 |
90.31 |
7.0M |
| 2025-09-15 |
87.90 |
89.60 |
85.30 |
87.60 |
6.1M |
| 2025-09-12 |
89.00 |
92.38 |
87.22 |
89.20 |
8.0M |
| 2025-09-11 |
84.81 |
91.55 |
84.28 |
90.56 |
11.0M |
| 2025-09-10 |
83.00 |
86.49 |
82.43 |
85.23 |
8.8M |
| 2025-09-09 |
84.01 |
85.49 |
81.43 |
82.11 |
4.3M |
| 2025-09-08 |
85.22 |
87.17 |
82.83 |
84.17 |
5.4M |
| 2025-09-05 |
84.69 |
86.74 |
83.98 |
86.08 |
5.2M |
| 2025-09-04 |
91.00 |
91.09 |
82.81 |
84.60 |
6.7M |
| 2025-09-03 |
90.64 |
91.80 |
88.71 |
89.90 |
5.7M |
| 2025-09-02 |
94.19 |
94.40 |
89.50 |
90.64 |
7.7M |
| 2025-09-01 |
96.01 |
97.00 |
93.50 |
94.43 |
7.8M |
| 2025-08-29 |
104.24 |
104.49 |
95.31 |
95.90 |
11.6M |
| 2025-08-28 |
99.10 |
105.50 |
98.55 |
104.24 |
11.3M |
| 2025-08-27 |
104.50 |
108.43 |
101.68 |
101.81 |
13.1M |
| 2025-08-26 |
109.72 |
113.99 |
103.40 |
103.90 |
16.6M |
| 2025-08-25 |
102.00 |
117.98 |
99.00 |
117.98 |
14.9M |
| 2025-08-22 |
93.08 |
102.49 |
93.08 |
98.32 |
13.9M |
| 2025-08-21 |
97.01 |
105.55 |
92.00 |
93.05 |
13.4M |
| 2025-08-20 |
94.02 |
101.66 |
94.02 |
96.74 |
11.3M |
| 2025-08-19 |
90.68 |
105.00 |
87.05 |
97.98 |
18.1M |
| 2025-08-18 |
84.67 |
89.29 |
80.25 |
89.29 |
12.2M |
| 2025-08-15 |
66.02 |
77.66 |
66.02 |
74.41 |
12.9M |
| 2025-08-14 |
69.40 |
69.66 |
65.33 |
66.00 |
7.1M |
| 2025-08-13 |
65.93 |
69.85 |
64.33 |
69.00 |
10.5M |
| 2025-08-12 |
66.06 |
67.18 |
62.54 |
66.59 |
10.2M |
| 2025-08-11 |
68.00 |
70.30 |
65.50 |
66.90 |
12.9M |
| 2025-08-08 |
62.98 |
71.88 |
62.98 |
68.55 |
15.8M |
| 2025-08-07 |
65.14 |
69.36 |
62.86 |
63.12 |
12.1M |
| 2025-08-06 |
58.20 |
66.49 |
57.80 |
62.33 |
10.2M |
| 2025-08-05 |
58.87 |
59.30 |
57.50 |
58.26 |
4.5M |
| 2025-08-04 |
55.00 |
58.88 |
54.80 |
58.88 |
5.8M |
| 2025-08-01 |
58.00 |
58.48 |
55.67 |
55.92 |
4.9M |
| 2025-07-31 |
56.80 |
60.68 |
56.28 |
57.30 |
8.5M |
| 2025-07-30 |
55.50 |
56.97 |
55.28 |
56.26 |
4.7M |
| 2025-07-29 |
54.29 |
56.49 |
54.29 |
55.75 |
5.0M |
| 2025-07-28 |
54.80 |
57.26 |
53.06 |
55.58 |
8.9M |
| 2025-07-25 |
50.12 |
54.12 |
49.28 |
52.72 |
6.5M |
| 2025-07-24 |
49.98 |
50.47 |
49.69 |
50.06 |
2.1M |
| 2025-07-23 |
50.50 |
50.55 |
49.50 |
50.01 |
2.8M |
| 2025-07-22 |
51.15 |
51.79 |
50.10 |
50.76 |
3.0M |
| 2025-07-21 |
51.60 |
52.10 |
51.10 |
51.21 |
2.6M |
| 2025-07-18 |
52.43 |
52.98 |
51.83 |
52.05 |
2.4M |
| 2025-07-17 |
51.45 |
52.68 |
50.60 |
52.46 |
3.3M |
| 2025-07-16 |
52.30 |
53.05 |
51.26 |
51.70 |
4.6M |
| 2025-07-15 |
50.74 |
52.52 |
50.30 |
51.60 |
5.2M |
| 2025-07-14 |
48.50 |
50.92 |
48.50 |
50.35 |
3.9M |
| 2025-07-11 |
48.58 |
48.96 |
47.80 |
48.74 |
2.1M |
| 2025-07-10 |
49.26 |
49.64 |
47.95 |
48.57 |
2.4M |
| 2025-07-09 |
49.87 |
50.52 |
49.10 |
49.48 |
2.9M |
| 2025-07-08 |
48.28 |
50.15 |
48.00 |
49.60 |
3.1M |
| 2025-07-07 |
48.00 |
49.48 |
47.78 |
48.32 |
1.4M |
| 2025-07-04 |
49.20 |
49.56 |
47.94 |
48.16 |
1.8M |
| 2025-07-03 |
47.50 |
49.65 |
47.50 |
49.29 |
2.6M |
| 2025-07-02 |
49.72 |
49.87 |
47.12 |
47.70 |
2.8M |
| 2025-07-01 |
50.67 |
50.71 |
49.00 |
49.71 |
2.7M |
| 2025-06-30 |
49.01 |
50.96 |
48.23 |
50.82 |
4.4M |
| 2025-06-27 |
50.11 |
51.43 |
49.50 |
50.84 |
3.4M |
| 2025-06-26 |
50.86 |
50.97 |
49.90 |
50.01 |
2.8M |
| 2025-06-25 |
50.00 |
51.11 |
49.40 |
50.90 |
3.7M |
| 2025-06-24 |
48.89 |
50.47 |
48.60 |
50.15 |
3.8M |
| 2025-06-23 |
46.50 |
49.10 |
46.50 |
49.05 |
3.5M |
| 2025-06-20 |
48.26 |
49.18 |
46.89 |
47.26 |
2.9M |
| 2025-06-19 |
47.51 |
49.43 |
47.47 |
48.55 |
4.3M |
| 2025-06-18 |
46.80 |
47.64 |
46.15 |
47.55 |
1.7M |
| 2025-06-17 |
46.98 |
48.00 |
46.56 |
47.13 |
1.8M |
| 2025-06-16 |
46.50 |
47.88 |
46.38 |
46.98 |
1.6M |
| 2025-06-13 |
47.38 |
47.66 |
46.00 |
46.39 |
1.9M |
| 2025-06-12 |
47.97 |
48.29 |
47.25 |
47.67 |
1.7M |
| 2025-06-11 |
47.86 |
48.73 |
47.50 |
47.98 |
2.2M |
| 2025-06-10 |
48.88 |
48.98 |
47.00 |
47.90 |
2.3M |
| 2025-06-09 |
48.51 |
50.18 |
48.10 |
48.77 |
2.7M |
| 2025-06-06 |
48.30 |
48.95 |
47.64 |
48.46 |
2.6M |
| 2025-06-05 |
46.00 |
48.66 |
45.51 |
48.16 |
3.5M |
| 2025-06-04 |
45.23 |
46.98 |
45.23 |
46.16 |
2.4M |
| 2025-06-03 |
44.89 |
45.68 |
44.89 |
45.22 |
1.3M |
| 2025-05-30 |
46.50 |
46.50 |
44.75 |
45.01 |
2.1M |
| 2025-05-29 |
46.70 |
47.72 |
46.36 |
46.77 |
2.1M |
| 2025-05-28 |
46.45 |
47.10 |
46.00 |
46.41 |
1.8M |
| 2025-05-27 |
48.04 |
48.40 |
46.34 |
46.55 |
2.5M |
| 2025-05-26 |
48.00 |
48.68 |
47.56 |
48.25 |
2.0M |
| 2025-05-23 |
48.58 |
49.98 |
47.96 |
48.39 |
2.9M |
| 2025-05-22 |
48.96 |
50.11 |
48.44 |
49.01 |
2.8M |
| 2025-05-21 |
50.24 |
50.36 |
48.82 |
48.82 |
2.7M |
| 2025-05-20 |
51.09 |
51.14 |
49.93 |
50.44 |
2.1M |
| 2025-05-19 |
51.05 |
51.63 |
49.84 |
50.72 |
2.5M |
| 2025-05-16 |
49.99 |
51.59 |
49.79 |
50.77 |
2.9M |
| 2025-05-15 |
71.89 |
72.50 |
69.80 |
70.01 |
2.2M |
| 2025-05-14 |
76.00 |
76.80 |
71.70 |
72.24 |
2.7M |
| 2025-05-13 |
73.97 |
76.00 |
73.05 |
73.79 |
3.5M |
| 2025-05-12 |
72.00 |
74.04 |
71.98 |
73.00 |
2.4M |
| 2025-05-09 |
73.62 |
73.62 |
71.42 |
71.65 |
2.5M |
| 2025-05-08 |
73.88 |
74.80 |
73.53 |
74.15 |
2.3M |
| 2025-05-07 |
77.00 |
77.50 |
73.47 |
74.48 |
4.1M |
| 2025-05-06 |
72.16 |
76.20 |
71.02 |
75.50 |
4.6M |
| 2025-04-30 |
68.35 |
72.56 |
67.67 |
71.40 |
4.1M |
| 2025-04-29 |
67.86 |
70.66 |
67.67 |
68.08 |
3.3M |
| 2025-04-28 |
69.20 |
71.18 |
67.45 |
68.40 |
2.7M |
| 2025-04-25 |
68.00 |
71.69 |
67.50 |
69.76 |
3.8M |
| 2025-04-24 |
71.22 |
71.99 |
68.46 |
68.64 |
3.7M |
| 2025-04-23 |
69.10 |
70.93 |
67.60 |
69.74 |
4.7M |
| 2025-04-22 |
68.90 |
68.98 |
66.00 |
66.99 |
3.6M |
| 2025-04-21 |
63.99 |
69.69 |
62.54 |
69.51 |
3.9M |
| 2025-04-18 |
63.00 |
63.99 |
62.50 |
63.32 |
1.7M |
| 2025-04-17 |
63.14 |
64.95 |
62.80 |
63.00 |
1.9M |
| 2025-04-16 |
65.48 |
67.50 |
62.20 |
63.37 |
3.0M |
| 2025-04-15 |
66.99 |
67.50 |
65.32 |
66.14 |
2.7M |
| 2025-04-14 |
65.50 |
67.97 |
64.40 |
65.81 |
3.4M |
| 2025-04-11 |
62.00 |
65.30 |
61.41 |
63.95 |
3.6M |
| 2025-04-10 |
62.00 |
66.00 |
61.61 |
62.01 |
4.5M |
| 2025-04-09 |
54.45 |
59.68 |
50.00 |
58.80 |
5.0M |
| 2025-04-08 |
57.08 |
59.07 |
53.25 |
55.00 |
4.6M |
| 2025-04-07 |
64.92 |
66.60 |
57.07 |
57.07 |
3.3M |
| 2025-04-03 |
72.93 |
74.87 |
70.91 |
71.34 |
2.4M |
| 2025-04-02 |
75.30 |
76.60 |
74.20 |
74.25 |
2.4M |
| 2025-04-01 |
75.70 |
77.59 |
74.33 |
75.80 |
3.0M |
| 2025-03-31 |
73.16 |
76.64 |
72.00 |
76.33 |
4.4M |
| 2025-03-28 |
85.00 |
86.50 |
74.47 |
76.08 |
5.9M |
| 2025-03-27 |
79.40 |
84.25 |
77.51 |
83.09 |
4.4M |
| 2025-03-26 |
77.24 |
80.69 |
77.20 |
79.06 |
1.9M |
| 2025-03-25 |
79.49 |
80.00 |
76.30 |
77.24 |
2.1M |
| 2025-03-24 |
78.95 |
80.56 |
76.51 |
79.65 |
2.8M |
| 2025-03-21 |
80.33 |
81.67 |
78.58 |
78.59 |
2.7M |
| 2025-03-20 |
86.23 |
87.00 |
81.90 |
82.35 |
3.8M |
| 2025-03-19 |
85.13 |
88.88 |
84.04 |
87.68 |
3.3M |
| 2025-03-18 |
84.00 |
89.81 |
84.00 |
85.98 |
3.7M |
| 2025-03-17 |
86.04 |
87.00 |
83.84 |
84.63 |
2.6M |
| 2025-03-14 |
83.85 |
86.33 |
82.90 |
86.03 |
3.0M |
| 2025-03-13 |
89.90 |
91.05 |
83.60 |
84.10 |
4.8M |
| 2025-03-12 |
90.90 |
93.88 |
88.69 |
91.05 |
3.0M |
| 2025-03-11 |
89.01 |
94.50 |
89.00 |
91.10 |
3.0M |
| 2025-03-10 |
92.97 |
92.97 |
88.89 |
92.50 |
4.1M |
| 2025-03-07 |
86.60 |
95.99 |
85.43 |
93.98 |
6.0M |
| 2025-03-06 |
86.39 |
92.17 |
86.00 |
87.67 |
6.3M |
| 2025-03-05 |
82.72 |
88.66 |
81.80 |
87.23 |
6.0M |
| 2025-03-04 |
82.00 |
87.69 |
82.00 |
83.49 |
5.0M |
| 2025-03-03 |
80.73 |
86.09 |
76.92 |
81.90 |
6.3M |
| 2025-02-28 |
88.20 |
89.96 |
79.08 |
79.23 |
8.8M |
| 2025-02-27 |
84.70 |
95.00 |
84.50 |
91.45 |
10.1M |
| 2025-02-26 |
80.00 |
88.88 |
78.65 |
84.80 |
10.9M |
| 2025-02-25 |
68.99 |
75.75 |
67.51 |
74.31 |
7.5M |
| 2025-02-24 |
69.85 |
73.50 |
68.23 |
70.70 |
6.6M |
| 2025-02-21 |
67.61 |
71.80 |
66.68 |
71.05 |
8.8M |
| 2025-02-20 |
62.50 |
71.00 |
62.09 |
68.78 |
10.8M |
| 2025-02-19 |
60.53 |
62.12 |
60.13 |
61.40 |
3.1M |
| 2025-02-18 |
62.52 |
63.50 |
60.06 |
60.49 |
4.0M |
| 2025-02-17 |
59.33 |
64.85 |
59.03 |
63.12 |
6.6M |
| 2025-02-14 |
58.59 |
60.10 |
57.81 |
59.03 |
2.9M |
| 2025-02-13 |
61.01 |
61.29 |
59.00 |
59.21 |
2.9M |
| 2025-02-12 |
60.88 |
62.50 |
60.31 |
61.48 |
3.3M |
| 2025-02-11 |
62.07 |
62.14 |
60.01 |
60.91 |
3.6M |
| 2025-02-10 |
63.00 |
64.37 |
60.80 |
61.84 |
6.4M |
| 2025-02-07 |
59.49 |
62.20 |
59.01 |
61.80 |
5.5M |
| 2025-02-06 |
58.20 |
59.60 |
57.80 |
59.49 |
2.7M |
| 2025-02-05 |
57.68 |
58.97 |
57.10 |
58.20 |
2.3M |
| 2025-01-27 |
59.29 |
59.60 |
56.55 |
56.86 |
3.0M |
| 2025-01-24 |
59.16 |
60.45 |
58.88 |
59.85 |
2.9M |
| 2025-01-23 |
60.20 |
61.80 |
59.62 |
59.70 |
4.6M |
| 2025-01-22 |
58.41 |
61.85 |
57.80 |
59.26 |
3.9M |
| 2025-01-21 |
58.81 |
59.09 |
57.20 |
58.74 |
2.6M |
| 2025-01-20 |
58.30 |
59.66 |
58.00 |
58.95 |
3.2M |
| 2025-01-17 |
57.57 |
59.29 |
57.13 |
57.75 |
2.6M |
| 2025-01-16 |
56.80 |
59.21 |
56.22 |
58.48 |
3.6M |
| 2025-01-15 |
57.48 |
57.73 |
56.26 |
56.69 |
1.8M |
| 2025-01-14 |
54.99 |
57.48 |
54.01 |
57.48 |
2.6M |
| 2025-01-13 |
52.88 |
54.13 |
51.43 |
53.95 |
1.6M |
| 2025-01-10 |
54.19 |
56.36 |
53.42 |
53.46 |
2.1M |
| 2025-01-09 |
53.00 |
55.88 |
53.00 |
54.88 |
2.5M |
| 2025-01-08 |
53.01 |
54.47 |
50.89 |
53.80 |
2.2M |
| 2025-01-07 |
51.85 |
53.73 |
51.68 |
53.70 |
2.2M |
| 2025-01-06 |
50.60 |
52.85 |
49.07 |
52.00 |
2.1M |
| 2025-01-03 |
55.72 |
56.10 |
50.60 |
50.72 |
2.9M |
| 2025-01-02 |
56.41 |
57.93 |
55.15 |
56.00 |
2.3M |