| 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 |
157.50 |
157.50 |
150.00 |
152.00 |
1.0M |
| 2025-09-25 |
159.50 |
161.00 |
158.00 |
158.50 |
0.4M |
| 2025-09-24 |
165.00 |
165.00 |
158.00 |
159.50 |
1.0M |
| 2025-09-23 |
166.00 |
170.00 |
164.50 |
164.50 |
2.0M |
| 2025-09-22 |
163.00 |
166.00 |
162.50 |
165.50 |
0.9M |
| 2025-09-19 |
161.50 |
166.50 |
161.50 |
162.50 |
1.4M |
| 2025-09-18 |
160.00 |
162.50 |
159.00 |
162.00 |
0.7M |
| 2025-09-17 |
157.00 |
161.00 |
156.00 |
158.50 |
0.5M |
| 2025-09-16 |
156.50 |
159.00 |
156.50 |
158.00 |
0.3M |
| 2025-09-15 |
159.50 |
159.50 |
154.50 |
156.50 |
0.8M |
| 2025-09-12 |
159.00 |
168.00 |
159.00 |
160.50 |
2.1M |
| 2025-09-11 |
160.00 |
162.00 |
157.00 |
158.00 |
0.9M |
| 2025-09-10 |
161.50 |
162.50 |
159.00 |
159.00 |
0.8M |
| 2025-09-09 |
166.00 |
166.00 |
158.50 |
161.00 |
2.6M |
| 2025-09-08 |
165.50 |
173.00 |
165.50 |
167.50 |
3.6M |
| 2025-09-05 |
161.00 |
165.50 |
160.50 |
161.00 |
1.2M |
| 2025-09-04 |
162.00 |
164.00 |
157.00 |
157.00 |
0.8M |
| 2025-09-03 |
159.50 |
161.50 |
158.00 |
158.00 |
0.5M |
| 2025-09-02 |
162.00 |
162.50 |
157.00 |
161.00 |
0.8M |
| 2025-09-01 |
164.00 |
166.50 |
159.00 |
160.50 |
1.1M |
| 2025-08-29 |
166.50 |
171.00 |
165.00 |
165.00 |
1.3M |
| 2025-08-28 |
170.00 |
170.00 |
164.00 |
165.00 |
1.6M |
| 2025-08-27 |
171.50 |
173.00 |
169.00 |
170.50 |
2.1M |
| 2025-08-26 |
167.50 |
172.00 |
165.00 |
168.00 |
2.1M |
| 2025-08-25 |
159.50 |
169.00 |
158.50 |
168.00 |
2.1M |
| 2025-08-22 |
158.50 |
160.00 |
154.50 |
154.50 |
0.9M |
| 2025-08-21 |
156.50 |
162.50 |
156.50 |
158.50 |
1.1M |
| 2025-08-20 |
160.50 |
161.50 |
155.00 |
155.00 |
1.5M |
| 2025-08-19 |
165.50 |
169.00 |
162.50 |
163.00 |
1.7M |
| 2025-08-18 |
168.50 |
169.00 |
164.50 |
164.50 |
2.0M |
| 2025-08-15 |
173.50 |
174.00 |
168.50 |
169.50 |
2.5M |
| 2025-08-14 |
169.50 |
176.50 |
168.50 |
172.50 |
4.9M |
| 2025-08-13 |
174.00 |
174.50 |
164.50 |
169.50 |
3.9M |
| 2025-08-12 |
168.00 |
174.00 |
165.50 |
170.50 |
6.0M |
| 2025-08-11 |
162.00 |
169.00 |
160.00 |
167.50 |
5.0M |
| 2025-08-08 |
157.00 |
165.00 |
156.00 |
158.00 |
5.4M |
| 2025-08-07 |
146.00 |
160.00 |
146.00 |
157.00 |
5.3M |
| 2025-08-06 |
149.50 |
150.00 |
145.00 |
145.50 |
0.9M |
| 2025-08-05 |
148.50 |
153.00 |
147.00 |
149.50 |
1.6M |
| 2025-08-04 |
146.50 |
146.50 |
142.00 |
145.50 |
0.8M |
| 2025-08-01 |
145.00 |
148.50 |
142.50 |
146.50 |
0.8M |
| 2025-07-31 |
148.00 |
151.50 |
147.00 |
148.00 |
1.8M |
| 2025-07-30 |
152.00 |
152.00 |
145.50 |
146.00 |
1.3M |
| 2025-07-29 |
152.50 |
154.50 |
145.00 |
150.00 |
2.8M |
| 2025-07-28 |
143.50 |
154.50 |
142.50 |
151.00 |
2.8M |
| 2025-07-25 |
144.50 |
145.50 |
141.50 |
141.50 |
0.4M |
| 2025-07-24 |
141.50 |
147.00 |
140.50 |
145.00 |
0.8M |
| 2025-07-23 |
140.50 |
142.50 |
139.50 |
140.00 |
0.5M |
| 2025-07-22 |
148.50 |
148.50 |
137.50 |
138.00 |
1.1M |
| 2025-07-21 |
149.00 |
149.00 |
144.50 |
146.50 |
0.9M |
| 2025-07-18 |
145.00 |
147.50 |
143.00 |
147.00 |
1.1M |
| 2025-07-17 |
147.00 |
147.00 |
144.00 |
144.00 |
1.3M |
| 2025-07-16 |
146.00 |
150.00 |
144.00 |
149.00 |
1.4M |
| 2025-07-15 |
141.50 |
148.00 |
141.50 |
146.00 |
1.4M |
| 2025-07-14 |
143.00 |
145.50 |
140.50 |
140.50 |
0.6M |
| 2025-07-11 |
143.50 |
146.50 |
142.00 |
143.00 |
0.9M |
| 2025-07-10 |
138.00 |
147.00 |
138.00 |
143.50 |
1.5M |
| 2025-07-09 |
135.50 |
140.00 |
135.00 |
138.00 |
0.8M |
| 2025-07-08 |
137.50 |
138.00 |
134.00 |
136.00 |
0.7M |
| 2025-07-07 |
143.50 |
143.50 |
138.50 |
139.00 |
0.7M |
| 2025-07-04 |
150.00 |
151.50 |
143.50 |
143.50 |
2.2M |
| 2025-07-03 |
142.00 |
151.50 |
140.50 |
150.50 |
2.5M |
| 2025-07-02 |
138.50 |
140.50 |
138.00 |
140.00 |
0.3M |
| 2025-07-01 |
141.00 |
144.00 |
138.50 |
138.50 |
0.6M |
| 2025-06-30 |
144.00 |
144.50 |
140.00 |
140.50 |
0.6M |
| 2025-06-27 |
144.00 |
144.50 |
142.50 |
143.00 |
0.5M |
| 2025-06-26 |
144.50 |
146.50 |
143.00 |
143.00 |
0.8M |
| 2025-06-25 |
146.50 |
148.00 |
144.00 |
144.00 |
1.0M |
| 2025-06-24 |
142.50 |
146.00 |
142.50 |
145.00 |
1.6M |
| 2025-06-23 |
138.50 |
142.50 |
137.00 |
141.50 |
0.9M |
| 2025-06-20 |
142.50 |
144.00 |
139.00 |
142.50 |
1.3M |
| 2025-06-19 |
147.00 |
149.00 |
142.50 |
143.00 |
2.1M |
| 2025-06-18 |
148.50 |
152.00 |
146.50 |
146.50 |
2.2M |
| 2025-06-17 |
152.50 |
156.00 |
149.00 |
150.00 |
8.9M |
| 2025-06-16 |
136.50 |
150.50 |
135.50 |
150.50 |
6.4M |
| 2025-06-13 |
139.00 |
146.50 |
136.50 |
137.00 |
4.7M |
| 2025-06-12 |
145.00 |
145.50 |
137.50 |
139.00 |
4.3M |
| 2025-06-11 |
131.00 |
142.00 |
130.00 |
142.00 |
2.6M |
| 2025-06-10 |
125.50 |
130.00 |
125.50 |
129.50 |
0.9M |
| 2025-06-09 |
127.50 |
129.50 |
124.00 |
124.50 |
0.7M |
| 2025-06-06 |
124.50 |
127.00 |
123.00 |
126.00 |
0.6M |
| 2025-06-05 |
125.00 |
128.00 |
123.50 |
124.50 |
1.0M |
| 2025-06-04 |
122.00 |
127.50 |
122.00 |
123.50 |
0.9M |
| 2025-06-03 |
121.50 |
124.00 |
120.00 |
120.00 |
0.6M |
| 2025-06-02 |
125.50 |
126.50 |
120.00 |
120.50 |
0.8M |
| 2025-05-29 |
126.00 |
128.00 |
125.50 |
128.00 |
0.6M |
| 2025-05-28 |
130.00 |
130.50 |
124.50 |
124.50 |
0.7M |
| 2025-05-27 |
130.00 |
133.50 |
127.00 |
127.50 |
0.8M |
| 2025-05-26 |
131.00 |
131.00 |
129.00 |
129.00 |
0.4M |
| 2025-05-23 |
133.00 |
134.50 |
130.00 |
131.00 |
0.5M |
| 2025-05-22 |
134.00 |
134.00 |
130.00 |
132.00 |
0.6M |
| 2025-05-21 |
133.50 |
136.50 |
132.50 |
136.00 |
0.6M |
| 2025-05-20 |
137.00 |
137.50 |
131.50 |
132.00 |
1.0M |
| 2025-05-19 |
141.50 |
142.00 |
135.00 |
135.00 |
0.8M |
| 2025-05-16 |
141.50 |
143.00 |
138.50 |
141.00 |
0.8M |
| 2025-05-15 |
144.00 |
144.00 |
139.00 |
141.00 |
2.3M |
| 2025-05-14 |
150.00 |
153.00 |
149.00 |
150.00 |
1.3M |
| 2025-05-13 |
152.50 |
153.50 |
147.00 |
147.50 |
1.2M |
| 2025-05-12 |
146.50 |
151.50 |
146.00 |
147.50 |
1.5M |
| 2025-05-09 |
141.50 |
146.00 |
140.50 |
144.50 |
1.5M |
| 2025-05-08 |
140.50 |
142.50 |
139.50 |
141.00 |
0.6M |
| 2025-05-07 |
139.50 |
143.00 |
137.00 |
139.50 |
0.8M |
| 2025-05-06 |
137.50 |
140.00 |
136.00 |
138.50 |
0.5M |
| 2025-05-05 |
146.00 |
146.00 |
135.50 |
138.50 |
1.2M |
| 2025-05-02 |
144.50 |
149.00 |
143.00 |
144.50 |
1.2M |
| 2025-04-30 |
145.00 |
145.00 |
140.00 |
140.50 |
0.8M |
| 2025-04-29 |
142.00 |
144.50 |
140.50 |
144.50 |
0.7M |
| 2025-04-28 |
143.00 |
146.50 |
141.00 |
141.50 |
1.2M |
| 2025-04-25 |
139.50 |
144.00 |
138.50 |
142.00 |
1.6M |
| 2025-04-24 |
140.00 |
140.00 |
134.00 |
134.50 |
0.5M |
| 2025-04-23 |
135.00 |
138.00 |
135.00 |
137.00 |
0.9M |
| 2025-04-22 |
127.50 |
138.00 |
127.50 |
129.50 |
1.4M |
| 2025-04-21 |
139.00 |
139.00 |
132.00 |
132.50 |
0.7M |
| 2025-04-18 |
139.00 |
140.00 |
136.00 |
138.50 |
0.8M |
| 2025-04-17 |
137.00 |
140.00 |
135.00 |
139.00 |
1.2M |
| 2025-04-16 |
141.00 |
144.50 |
138.50 |
139.00 |
2.0M |
| 2025-04-15 |
134.00 |
146.00 |
134.00 |
142.00 |
4.0M |
| 2025-04-14 |
135.00 |
140.00 |
130.50 |
133.00 |
2.3M |
| 2025-04-11 |
117.00 |
130.50 |
116.50 |
130.00 |
2.5M |
| 2025-04-10 |
129.00 |
129.00 |
125.50 |
129.00 |
2.8M |
| 2025-04-09 |
117.50 |
117.50 |
117.50 |
117.50 |
0.3M |
| 2025-04-08 |
130.50 |
130.50 |
130.50 |
130.50 |
0.3M |
| 2025-04-07 |
145.00 |
145.00 |
145.00 |
145.00 |
0.0M |
| 2025-04-02 |
161.50 |
163.00 |
158.00 |
161.00 |
1.2M |
| 2025-04-01 |
155.00 |
164.50 |
150.50 |
162.50 |
2.7M |
| 2025-03-31 |
155.50 |
161.00 |
151.50 |
152.50 |
2.7M |
| 2025-03-28 |
173.50 |
174.00 |
162.50 |
165.50 |
2.7M |
| 2025-03-27 |
176.00 |
177.00 |
174.50 |
175.50 |
1.1M |
| 2025-03-26 |
182.00 |
182.50 |
178.00 |
179.50 |
1.0M |
| 2025-03-25 |
188.00 |
189.00 |
179.50 |
180.50 |
2.6M |
| 2025-03-24 |
188.50 |
195.50 |
183.50 |
184.00 |
6.5M |
| 2025-03-21 |
184.00 |
186.00 |
179.00 |
183.50 |
2.4M |
| 2025-03-20 |
175.00 |
185.00 |
175.00 |
183.00 |
3.6M |
| 2025-03-19 |
178.50 |
180.00 |
171.50 |
173.00 |
1.9M |
| 2025-03-18 |
179.00 |
180.50 |
175.00 |
175.50 |
1.1M |
| 2025-03-17 |
179.00 |
182.50 |
176.00 |
178.50 |
1.8M |
| 2025-03-14 |
179.50 |
179.50 |
172.00 |
178.00 |
1.4M |
| 2025-03-13 |
180.50 |
182.50 |
176.00 |
176.00 |
1.5M |
| 2025-03-12 |
177.50 |
183.50 |
176.50 |
178.00 |
2.2M |
| 2025-03-11 |
174.50 |
177.00 |
165.50 |
177.00 |
2.1M |
| 2025-03-10 |
181.00 |
184.50 |
178.00 |
180.50 |
2.2M |
| 2025-03-07 |
180.00 |
184.00 |
176.50 |
177.50 |
1.9M |
| 2025-03-06 |
187.00 |
189.00 |
183.00 |
183.00 |
2.0M |
| 2025-03-05 |
181.50 |
188.00 |
180.00 |
186.50 |
3.1M |
| 2025-03-04 |
181.00 |
183.50 |
177.00 |
179.00 |
5.8M |
| 2025-03-03 |
200.00 |
200.00 |
183.00 |
183.50 |
6.3M |
| 2025-02-27 |
215.00 |
216.50 |
199.00 |
203.00 |
4.9M |
| 2025-02-26 |
214.50 |
218.00 |
213.50 |
214.00 |
1.5M |
| 2025-02-25 |
224.00 |
225.00 |
212.50 |
214.50 |
3.6M |
| 2025-02-24 |
227.00 |
227.50 |
224.00 |
226.00 |
0.7M |
| 2025-02-21 |
224.50 |
229.00 |
223.00 |
229.00 |
0.9M |
| 2025-02-20 |
228.50 |
230.00 |
225.00 |
225.00 |
1.3M |
| 2025-02-19 |
231.00 |
233.50 |
228.00 |
228.00 |
1.3M |
| 2025-02-18 |
230.50 |
233.50 |
228.50 |
231.00 |
1.3M |
| 2025-02-17 |
230.50 |
233.00 |
229.50 |
229.50 |
1.1M |
| 2025-02-14 |
233.00 |
236.00 |
227.50 |
230.00 |
2.0M |
| 2025-02-13 |
235.00 |
237.50 |
231.50 |
233.00 |
1.7M |
| 2025-02-12 |
235.50 |
245.50 |
231.50 |
233.50 |
6.0M |
| 2025-02-11 |
235.00 |
239.00 |
232.50 |
237.50 |
2.8M |
| 2025-02-10 |
235.50 |
238.00 |
231.00 |
232.50 |
2.8M |
| 2025-02-07 |
233.00 |
243.00 |
230.00 |
238.50 |
4.7M |
| 2025-02-06 |
231.00 |
239.00 |
230.00 |
233.00 |
3.3M |
| 2025-02-05 |
229.50 |
232.50 |
225.50 |
227.50 |
2.5M |
| 2025-02-04 |
228.00 |
231.50 |
219.00 |
226.50 |
3.8M |
| 2025-02-03 |
220.50 |
232.00 |
220.50 |
228.00 |
4.1M |
| 2025-01-22 |
243.00 |
247.50 |
239.50 |
242.50 |
5.6M |
| 2025-01-21 |
238.50 |
245.00 |
237.00 |
240.50 |
6.0M |
| 2025-01-20 |
239.00 |
242.50 |
234.50 |
236.00 |
4.9M |
| 2025-01-17 |
251.50 |
253.50 |
236.00 |
236.50 |
10.0M |
| 2025-01-16 |
242.00 |
256.00 |
239.00 |
254.00 |
13.5M |
| 2025-01-15 |
225.00 |
234.50 |
225.00 |
233.00 |
7.6M |
| 2025-01-14 |
226.00 |
230.00 |
221.50 |
224.00 |
5.3M |
| 2025-01-13 |
257.00 |
257.00 |
228.00 |
228.00 |
12.7M |
| 2025-01-10 |
249.50 |
259.00 |
245.00 |
253.00 |
12.8M |
| 2025-01-09 |
251.50 |
260.00 |
242.00 |
250.00 |
13.7M |
| 2025-01-08 |
239.00 |
250.00 |
235.50 |
250.00 |
6.6M |
| 2025-01-07 |
233.50 |
247.50 |
233.50 |
240.00 |
8.1M |
| 2025-01-06 |
233.00 |
234.50 |
228.50 |
230.50 |
2.8M |
| 2025-01-03 |
232.00 |
239.00 |
228.50 |
228.50 |
3.7M |
| 2025-01-02 |
240.00 |
240.00 |
228.50 |
229.50 |
3.4M |