| 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 |
177.27 |
183.00 |
172.30 |
172.30 |
16.9M |
| 2025-09-25 |
174.20 |
182.30 |
174.20 |
177.27 |
20.9M |
| 2025-09-24 |
168.61 |
185.00 |
166.90 |
182.00 |
28.7M |
| 2025-09-23 |
162.96 |
170.62 |
159.81 |
170.62 |
30.4M |
| 2025-09-22 |
150.00 |
155.11 |
148.00 |
155.11 |
9.4M |
| 2025-09-19 |
135.00 |
141.01 |
133.01 |
141.01 |
20.5M |
| 2025-09-18 |
136.00 |
138.00 |
126.00 |
128.19 |
25.7M |
| 2025-09-17 |
125.50 |
132.98 |
123.79 |
131.49 |
26.8M |
| 2025-09-16 |
120.00 |
129.00 |
120.00 |
125.50 |
24.8M |
| 2025-09-15 |
117.40 |
120.76 |
114.00 |
117.91 |
35.6M |
| 2025-09-12 |
104.70 |
109.78 |
104.70 |
109.78 |
16.5M |
| 2025-09-11 |
94.91 |
101.00 |
94.32 |
99.80 |
13.9M |
| 2025-09-10 |
93.02 |
97.30 |
92.67 |
94.92 |
7.8M |
| 2025-09-09 |
95.24 |
95.50 |
92.69 |
92.85 |
6.4M |
| 2025-09-08 |
95.10 |
96.10 |
93.04 |
95.72 |
10.0M |
| 2025-09-05 |
87.72 |
95.57 |
86.55 |
95.57 |
14.4M |
| 2025-09-04 |
91.29 |
92.50 |
85.25 |
86.88 |
9.5M |
| 2025-09-03 |
95.00 |
95.34 |
91.88 |
92.09 |
8.2M |
| 2025-09-02 |
99.00 |
100.00 |
94.23 |
95.40 |
16.3M |
| 2025-09-01 |
102.02 |
103.75 |
96.69 |
101.97 |
25.3M |
| 2025-08-29 |
97.02 |
97.20 |
93.88 |
94.32 |
9.3M |
| 2025-08-28 |
96.00 |
98.00 |
93.20 |
98.00 |
10.9M |
| 2025-08-27 |
98.27 |
100.22 |
96.52 |
96.88 |
10.8M |
| 2025-08-26 |
99.61 |
101.70 |
98.02 |
98.27 |
10.1M |
| 2025-08-25 |
99.03 |
102.97 |
97.14 |
99.61 |
14.5M |
| 2025-08-22 |
96.11 |
100.46 |
94.80 |
98.92 |
16.9M |
| 2025-08-21 |
92.00 |
100.71 |
91.80 |
96.60 |
24.3M |
| 2025-08-20 |
90.80 |
91.55 |
89.70 |
91.55 |
7.6M |
| 2025-08-19 |
92.00 |
93.72 |
89.00 |
91.02 |
10.0M |
| 2025-08-18 |
92.79 |
94.77 |
92.00 |
93.11 |
7.8M |
| 2025-08-15 |
91.78 |
93.30 |
91.09 |
92.75 |
7.6M |
| 2025-08-14 |
94.31 |
95.19 |
92.68 |
92.71 |
7.4M |
| 2025-08-13 |
95.08 |
95.80 |
93.80 |
93.84 |
9.2M |
| 2025-08-12 |
94.16 |
98.98 |
94.16 |
95.78 |
14.3M |
| 2025-08-11 |
91.61 |
94.83 |
91.00 |
93.93 |
16.1M |
| 2025-08-08 |
87.10 |
90.00 |
86.20 |
89.64 |
8.9M |
| 2025-08-07 |
87.06 |
90.10 |
86.25 |
87.89 |
8.5M |
| 2025-08-06 |
87.90 |
88.77 |
87.06 |
87.50 |
5.0M |
| 2025-08-05 |
89.21 |
90.97 |
87.06 |
87.88 |
5.9M |
| 2025-08-04 |
87.24 |
88.80 |
87.05 |
88.53 |
6.3M |
| 2025-08-01 |
85.45 |
89.79 |
84.40 |
87.93 |
10.1M |
| 2025-07-31 |
84.25 |
87.96 |
84.25 |
85.45 |
7.9M |
| 2025-07-30 |
86.64 |
87.90 |
84.63 |
85.10 |
7.4M |
| 2025-07-29 |
86.00 |
87.24 |
85.56 |
86.64 |
6.2M |
| 2025-07-28 |
87.50 |
88.80 |
85.50 |
86.38 |
8.3M |
| 2025-07-25 |
83.50 |
87.80 |
83.41 |
87.30 |
10.0M |
| 2025-07-24 |
83.91 |
85.87 |
81.76 |
84.19 |
8.6M |
| 2025-07-23 |
79.12 |
85.50 |
79.11 |
83.90 |
13.5M |
| 2025-07-22 |
81.60 |
81.60 |
78.79 |
79.13 |
7.6M |
| 2025-07-21 |
82.23 |
82.60 |
81.61 |
81.70 |
3.4M |
| 2025-07-18 |
83.03 |
84.49 |
82.02 |
82.22 |
4.2M |
| 2025-07-17 |
83.40 |
85.00 |
82.03 |
83.67 |
5.2M |
| 2025-07-16 |
83.44 |
86.30 |
83.23 |
83.56 |
6.1M |
| 2025-07-15 |
83.29 |
83.56 |
81.20 |
82.96 |
4.7M |
| 2025-07-14 |
80.70 |
84.59 |
80.02 |
83.30 |
6.7M |
| 2025-07-11 |
82.52 |
82.52 |
80.53 |
81.10 |
7.4M |
| 2025-07-10 |
86.80 |
86.80 |
82.51 |
83.10 |
7.7M |
| 2025-07-09 |
86.64 |
88.97 |
85.71 |
87.00 |
6.4M |
| 2025-07-08 |
86.99 |
87.61 |
85.43 |
86.68 |
6.8M |
| 2025-07-07 |
85.71 |
89.95 |
85.15 |
86.97 |
8.7M |
| 2025-07-04 |
84.51 |
87.86 |
81.69 |
86.70 |
11.0M |
| 2025-07-03 |
87.14 |
87.50 |
83.99 |
84.50 |
8.7M |
| 2025-07-02 |
84.99 |
88.83 |
84.29 |
87.14 |
9.3M |
| 2025-07-01 |
84.29 |
86.07 |
83.34 |
84.78 |
6.3M |
| 2025-06-30 |
88.00 |
88.93 |
83.79 |
84.53 |
10.1M |
| 2025-06-27 |
88.49 |
89.80 |
87.36 |
88.21 |
5.4M |
| 2025-06-26 |
91.29 |
91.41 |
88.06 |
88.49 |
6.4M |
| 2025-06-25 |
88.82 |
90.93 |
87.36 |
90.93 |
7.1M |
| 2025-06-24 |
88.99 |
89.91 |
86.65 |
88.60 |
6.2M |
| 2025-06-23 |
87.14 |
90.42 |
86.80 |
88.29 |
5.6M |
| 2025-06-20 |
93.22 |
94.29 |
88.58 |
88.75 |
6.4M |
| 2025-06-19 |
94.96 |
95.81 |
92.51 |
93.22 |
6.6M |
| 2025-06-18 |
90.20 |
97.15 |
89.84 |
95.04 |
12.4M |
| 2025-06-17 |
87.31 |
91.00 |
84.71 |
90.97 |
9.2M |
| 2025-06-16 |
84.94 |
88.57 |
84.94 |
86.39 |
4.5M |
| 2025-06-13 |
85.72 |
86.79 |
84.71 |
85.56 |
3.1M |
| 2025-06-12 |
86.51 |
88.81 |
86.04 |
87.59 |
5.4M |
| 2025-06-11 |
84.48 |
89.29 |
84.39 |
85.99 |
7.4M |
| 2025-06-10 |
85.71 |
86.29 |
83.34 |
84.65 |
4.6M |
| 2025-06-09 |
85.71 |
88.43 |
84.41 |
86.32 |
6.3M |
| 2025-06-06 |
87.86 |
88.76 |
83.86 |
85.19 |
8.2M |
| 2025-06-05 |
80.36 |
87.76 |
80.36 |
87.76 |
10.7M |
| 2025-06-04 |
75.76 |
82.14 |
75.76 |
79.79 |
7.3M |
| 2025-06-03 |
75.36 |
76.88 |
74.78 |
75.65 |
2.4M |
| 2025-05-30 |
77.86 |
77.86 |
75.36 |
75.80 |
2.8M |
| 2025-05-29 |
76.43 |
79.07 |
76.43 |
78.36 |
4.6M |
| 2025-05-28 |
77.29 |
77.71 |
75.79 |
76.29 |
3.6M |
| 2025-05-27 |
79.99 |
80.17 |
77.07 |
77.29 |
3.7M |
| 2025-05-26 |
79.71 |
80.63 |
77.72 |
80.00 |
3.5M |
| 2025-05-23 |
80.57 |
81.61 |
79.43 |
79.45 |
3.4M |
| 2025-05-22 |
82.86 |
84.17 |
80.50 |
80.64 |
4.1M |
| 2025-05-21 |
84.07 |
84.28 |
82.16 |
83.24 |
2.9M |
| 2025-05-20 |
84.29 |
85.18 |
83.99 |
84.51 |
2.0M |
| 2025-05-19 |
85.71 |
86.00 |
83.29 |
84.64 |
3.4M |
| 2025-05-16 |
88.16 |
88.16 |
83.70 |
85.48 |
4.9M |
| 2025-05-15 |
90.97 |
91.21 |
88.21 |
88.26 |
3.7M |
| 2025-05-14 |
91.86 |
94.74 |
89.65 |
90.99 |
5.5M |
| 2025-05-13 |
91.01 |
94.99 |
90.36 |
91.78 |
7.8M |
| 2025-05-12 |
88.43 |
92.50 |
88.34 |
90.08 |
4.6M |
| 2025-05-09 |
91.07 |
91.71 |
88.02 |
88.21 |
4.4M |
| 2025-05-08 |
90.79 |
92.56 |
89.86 |
91.72 |
4.1M |
| 2025-05-07 |
93.57 |
94.21 |
90.39 |
91.14 |
4.3M |
| 2025-05-06 |
91.07 |
93.09 |
89.16 |
92.59 |
7.0M |
| 2025-04-30 |
86.43 |
91.71 |
85.01 |
91.07 |
9.7M |
| 2025-04-29 |
87.54 |
90.69 |
87.00 |
90.41 |
6.2M |
| 2025-04-28 |
89.40 |
90.36 |
85.75 |
87.34 |
8.3M |
| 2025-04-25 |
91.27 |
93.09 |
90.71 |
91.50 |
5.0M |
| 2025-04-24 |
129.31 |
129.35 |
126.00 |
127.39 |
3.8M |
| 2025-04-23 |
129.35 |
130.60 |
128.20 |
129.37 |
3.8M |
| 2025-04-22 |
131.80 |
132.51 |
127.88 |
130.00 |
4.1M |
| 2025-04-21 |
128.00 |
134.95 |
125.00 |
132.62 |
6.1M |
| 2025-04-18 |
132.77 |
135.50 |
129.00 |
129.65 |
4.9M |
| 2025-04-17 |
125.51 |
138.26 |
124.99 |
133.97 |
7.1M |
| 2025-04-16 |
127.89 |
130.00 |
124.53 |
126.99 |
5.0M |
| 2025-04-15 |
127.80 |
131.87 |
125.91 |
128.39 |
5.3M |
| 2025-04-14 |
127.58 |
128.00 |
123.03 |
127.80 |
5.5M |
| 2025-04-11 |
113.57 |
125.98 |
113.01 |
122.68 |
8.0M |
| 2025-04-10 |
114.91 |
119.31 |
114.41 |
115.57 |
6.7M |
| 2025-04-09 |
101.47 |
112.57 |
96.69 |
111.46 |
8.5M |
| 2025-04-08 |
109.04 |
112.60 |
102.59 |
103.63 |
9.8M |
| 2025-04-07 |
114.19 |
118.00 |
113.99 |
113.99 |
2.2M |
| 2025-04-03 |
128.00 |
130.48 |
125.11 |
126.66 |
4.1M |
| 2025-04-02 |
126.65 |
133.88 |
125.95 |
129.39 |
5.6M |
| 2025-04-01 |
130.48 |
131.02 |
125.38 |
126.66 |
4.5M |
| 2025-03-31 |
127.75 |
132.50 |
125.10 |
130.16 |
4.9M |
| 2025-03-28 |
128.83 |
130.50 |
126.34 |
127.77 |
4.1M |
| 2025-03-27 |
126.14 |
133.27 |
125.51 |
127.74 |
5.8M |
| 2025-03-26 |
123.12 |
127.57 |
123.12 |
125.48 |
3.9M |
| 2025-03-25 |
133.50 |
133.90 |
125.00 |
125.50 |
6.0M |
| 2025-03-24 |
134.00 |
135.60 |
128.63 |
132.09 |
5.4M |
| 2025-03-21 |
139.50 |
140.44 |
132.70 |
134.35 |
6.3M |
| 2025-03-20 |
142.44 |
143.58 |
139.90 |
140.48 |
4.0M |
| 2025-03-19 |
149.00 |
149.99 |
142.77 |
143.02 |
5.2M |
| 2025-03-18 |
151.05 |
155.07 |
149.38 |
149.69 |
4.7M |
| 2025-03-17 |
145.31 |
152.44 |
144.10 |
151.09 |
6.4M |
| 2025-03-14 |
140.00 |
146.67 |
139.99 |
145.84 |
6.6M |
| 2025-03-13 |
153.00 |
154.50 |
139.28 |
139.78 |
7.4M |
| 2025-03-12 |
151.00 |
156.40 |
150.42 |
151.79 |
5.5M |
| 2025-03-11 |
150.00 |
151.97 |
146.20 |
150.73 |
5.4M |
| 2025-03-10 |
152.62 |
157.60 |
149.00 |
153.50 |
7.8M |
| 2025-03-07 |
142.32 |
158.82 |
140.88 |
154.66 |
12.9M |
| 2025-03-06 |
144.99 |
147.90 |
143.00 |
144.38 |
7.4M |
| 2025-03-05 |
144.50 |
146.88 |
138.89 |
143.69 |
7.7M |
| 2025-03-04 |
138.00 |
146.98 |
134.00 |
144.96 |
11.8M |
| 2025-03-03 |
155.89 |
157.40 |
141.75 |
141.75 |
12.2M |
| 2025-02-28 |
157.00 |
163.58 |
149.98 |
157.50 |
12.4M |
| 2025-02-27 |
155.00 |
160.28 |
149.67 |
158.59 |
12.0M |
| 2025-02-26 |
146.00 |
150.83 |
140.18 |
149.45 |
12.1M |
| 2025-02-25 |
147.15 |
155.43 |
140.67 |
145.67 |
17.0M |
| 2025-02-24 |
141.88 |
147.15 |
140.45 |
147.15 |
12.1M |
| 2025-02-21 |
128.27 |
133.77 |
128.27 |
133.77 |
6.5M |
| 2025-02-20 |
121.25 |
125.00 |
119.10 |
121.61 |
5.9M |
| 2025-02-19 |
118.50 |
125.13 |
118.20 |
122.95 |
6.7M |
| 2025-02-18 |
117.00 |
122.90 |
115.45 |
117.20 |
8.0M |
| 2025-02-17 |
113.00 |
121.00 |
112.00 |
119.20 |
10.9M |
| 2025-02-14 |
102.50 |
111.00 |
100.34 |
110.33 |
10.5M |
| 2025-02-13 |
108.60 |
110.00 |
103.67 |
103.80 |
7.2M |
| 2025-02-12 |
103.36 |
111.95 |
102.56 |
108.91 |
10.4M |
| 2025-02-11 |
104.00 |
105.44 |
102.11 |
102.71 |
5.0M |
| 2025-02-10 |
104.66 |
108.90 |
102.59 |
104.90 |
6.8M |
| 2025-02-07 |
106.36 |
109.04 |
103.47 |
105.61 |
8.8M |
| 2025-02-06 |
102.51 |
108.01 |
101.68 |
106.68 |
8.6M |
| 2025-02-05 |
106.00 |
111.99 |
99.50 |
103.79 |
11.4M |
| 2025-01-27 |
103.00 |
106.88 |
97.50 |
104.39 |
12.9M |
| 2025-01-24 |
92.91 |
102.19 |
92.41 |
102.19 |
9.2M |
| 2025-01-23 |
96.00 |
96.30 |
92.88 |
92.90 |
5.6M |
| 2025-01-22 |
96.49 |
99.49 |
94.50 |
95.14 |
7.1M |
| 2025-01-21 |
95.60 |
98.88 |
95.50 |
97.96 |
10.4M |
| 2025-01-20 |
93.00 |
97.50 |
92.01 |
95.20 |
11.5M |
| 2025-01-17 |
90.00 |
93.20 |
88.13 |
91.85 |
8.8M |
| 2025-01-16 |
93.44 |
93.76 |
88.36 |
89.01 |
9.8M |
| 2025-01-15 |
93.32 |
95.25 |
91.01 |
93.76 |
7.3M |
| 2025-01-14 |
86.44 |
93.00 |
84.78 |
92.28 |
7.6M |
| 2025-01-13 |
86.86 |
87.86 |
84.89 |
85.53 |
3.9M |
| 2025-01-10 |
91.00 |
92.29 |
87.78 |
87.80 |
4.9M |
| 2025-01-09 |
91.12 |
93.02 |
90.16 |
91.26 |
5.7M |
| 2025-01-08 |
90.56 |
93.00 |
88.77 |
91.97 |
9.7M |
| 2025-01-07 |
82.20 |
90.30 |
82.20 |
90.30 |
7.1M |
| 2025-01-06 |
81.90 |
83.41 |
81.01 |
82.09 |
2.7M |
| 2025-01-03 |
84.78 |
85.45 |
82.51 |
82.54 |
3.4M |
| 2025-01-02 |
87.08 |
88.88 |
83.20 |
84.38 |
4.5M |