| 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 |
115.00 |
117.10 |
110.31 |
110.56 |
11.4M |
| 2025-09-25 |
106.53 |
117.63 |
106.51 |
116.00 |
14.7M |
| 2025-09-24 |
101.38 |
108.00 |
101.01 |
107.51 |
12.6M |
| 2025-09-23 |
104.02 |
104.33 |
99.82 |
102.10 |
8.3M |
| 2025-09-22 |
103.73 |
104.50 |
102.39 |
104.01 |
7.5M |
| 2025-09-19 |
101.80 |
105.00 |
101.50 |
102.88 |
8.3M |
| 2025-09-18 |
101.50 |
105.76 |
100.12 |
101.80 |
10.8M |
| 2025-09-17 |
100.00 |
102.80 |
99.56 |
100.97 |
5.6M |
| 2025-09-16 |
99.30 |
101.86 |
99.11 |
100.12 |
5.4M |
| 2025-09-15 |
103.08 |
103.96 |
99.62 |
99.67 |
6.8M |
| 2025-09-12 |
101.96 |
102.86 |
100.10 |
101.40 |
8.2M |
| 2025-09-11 |
100.40 |
102.38 |
99.08 |
102.04 |
7.1M |
| 2025-09-10 |
98.01 |
101.45 |
97.60 |
100.44 |
6.1M |
| 2025-09-09 |
100.00 |
100.00 |
96.71 |
98.63 |
5.4M |
| 2025-09-08 |
97.50 |
100.85 |
96.50 |
100.18 |
6.6M |
| 2025-09-05 |
97.49 |
99.00 |
96.00 |
98.53 |
7.1M |
| 2025-09-04 |
100.50 |
101.66 |
95.30 |
97.49 |
8.6M |
| 2025-09-03 |
103.30 |
103.72 |
100.35 |
100.50 |
7.1M |
| 2025-09-02 |
109.90 |
109.90 |
100.70 |
102.87 |
12.2M |
| 2025-09-01 |
109.25 |
114.84 |
106.90 |
109.93 |
10.0M |
| 2025-08-29 |
111.00 |
112.46 |
107.87 |
110.23 |
9.5M |
| 2025-08-28 |
109.33 |
112.27 |
106.91 |
111.66 |
13.6M |
| 2025-08-27 |
105.65 |
114.28 |
104.90 |
107.85 |
15.1M |
| 2025-08-26 |
102.74 |
108.00 |
102.11 |
105.47 |
11.5M |
| 2025-08-25 |
106.10 |
108.40 |
101.43 |
103.25 |
16.2M |
| 2025-08-22 |
101.60 |
105.42 |
100.30 |
105.19 |
13.8M |
| 2025-08-21 |
102.99 |
104.76 |
100.00 |
100.76 |
7.1M |
| 2025-08-20 |
100.00 |
102.80 |
98.81 |
102.38 |
7.6M |
| 2025-08-19 |
102.00 |
103.10 |
99.30 |
99.99 |
6.1M |
| 2025-08-18 |
97.00 |
103.12 |
96.52 |
102.04 |
10.6M |
| 2025-08-15 |
94.85 |
97.60 |
93.85 |
96.86 |
6.6M |
| 2025-08-14 |
97.68 |
97.98 |
94.83 |
94.83 |
9.9M |
| 2025-08-13 |
96.69 |
98.42 |
96.21 |
97.34 |
5.8M |
| 2025-08-12 |
97.49 |
98.08 |
96.05 |
96.48 |
6.5M |
| 2025-08-11 |
99.25 |
100.49 |
97.22 |
97.49 |
5.0M |
| 2025-08-08 |
100.99 |
101.19 |
99.00 |
99.24 |
4.0M |
| 2025-08-07 |
99.46 |
102.15 |
98.90 |
100.99 |
6.0M |
| 2025-08-06 |
100.23 |
101.42 |
98.52 |
99.46 |
4.8M |
| 2025-08-05 |
96.61 |
100.88 |
96.61 |
100.23 |
7.6M |
| 2025-08-04 |
95.72 |
96.78 |
95.21 |
96.60 |
4.0M |
| 2025-08-01 |
95.98 |
96.75 |
94.80 |
96.04 |
4.6M |
| 2025-07-31 |
94.99 |
96.67 |
94.79 |
95.00 |
6.8M |
| 2025-07-30 |
96.90 |
96.96 |
94.85 |
95.17 |
8.8M |
| 2025-07-29 |
98.10 |
98.56 |
96.11 |
97.16 |
6.3M |
| 2025-07-28 |
99.20 |
99.90 |
97.91 |
98.08 |
3.8M |
| 2025-07-25 |
97.95 |
99.19 |
96.40 |
99.19 |
4.6M |
| 2025-07-24 |
98.79 |
98.80 |
97.10 |
97.92 |
3.8M |
| 2025-07-23 |
97.22 |
99.50 |
96.45 |
98.35 |
5.7M |
| 2025-07-22 |
96.29 |
98.38 |
95.54 |
97.56 |
5.1M |
| 2025-07-21 |
97.32 |
97.70 |
94.85 |
96.25 |
8.6M |
| 2025-07-18 |
96.70 |
98.48 |
96.22 |
98.01 |
4.9M |
| 2025-07-17 |
96.87 |
97.20 |
95.01 |
96.88 |
7.1M |
| 2025-07-16 |
101.81 |
101.81 |
95.00 |
97.09 |
12.3M |
| 2025-07-15 |
102.17 |
104.38 |
101.50 |
102.28 |
4.3M |
| 2025-07-14 |
104.62 |
105.12 |
99.78 |
102.04 |
5.5M |
| 2025-07-11 |
105.00 |
108.38 |
104.31 |
105.00 |
5.4M |
| 2025-07-10 |
102.81 |
106.07 |
102.02 |
105.00 |
4.0M |
| 2025-07-09 |
104.80 |
105.80 |
102.15 |
102.86 |
4.7M |
| 2025-07-08 |
105.00 |
105.36 |
103.36 |
105.30 |
4.6M |
| 2025-07-07 |
106.50 |
107.80 |
104.06 |
104.24 |
4.8M |
| 2025-07-04 |
101.09 |
108.40 |
101.03 |
106.50 |
7.8M |
| 2025-07-03 |
102.02 |
102.50 |
99.43 |
101.08 |
4.1M |
| 2025-07-02 |
100.28 |
102.50 |
99.60 |
101.89 |
4.0M |
| 2025-07-01 |
101.86 |
103.20 |
99.85 |
101.50 |
4.0M |
| 2025-06-30 |
96.50 |
103.87 |
96.50 |
102.22 |
8.5M |
| 2025-06-27 |
98.42 |
99.20 |
95.90 |
96.31 |
4.8M |
| 2025-06-26 |
99.95 |
101.30 |
97.65 |
98.08 |
5.4M |
| 2025-06-25 |
97.19 |
100.50 |
96.41 |
99.89 |
6.7M |
| 2025-06-24 |
93.32 |
97.78 |
93.32 |
97.19 |
6.2M |
| 2025-06-23 |
92.03 |
94.80 |
91.63 |
92.56 |
4.1M |
| 2025-06-20 |
95.76 |
95.76 |
91.81 |
93.11 |
4.2M |
| 2025-06-19 |
94.78 |
96.90 |
94.77 |
95.34 |
4.9M |
| 2025-06-18 |
91.67 |
95.48 |
91.67 |
94.78 |
4.7M |
| 2025-06-17 |
92.93 |
93.67 |
91.67 |
91.98 |
3.5M |
| 2025-06-16 |
93.66 |
95.77 |
92.29 |
92.93 |
3.9M |
| 2025-06-13 |
94.23 |
95.35 |
93.40 |
94.15 |
6.7M |
| 2025-06-12 |
93.12 |
97.54 |
92.80 |
95.43 |
6.7M |
| 2025-06-11 |
92.45 |
95.27 |
92.45 |
93.01 |
4.0M |
| 2025-06-10 |
97.11 |
97.50 |
92.02 |
92.45 |
5.6M |
| 2025-06-09 |
97.88 |
99.80 |
96.54 |
97.01 |
5.4M |
| 2025-06-06 |
98.00 |
98.18 |
95.99 |
97.40 |
4.9M |
| 2025-06-05 |
92.50 |
98.15 |
91.66 |
97.89 |
8.0M |
| 2025-06-04 |
88.65 |
92.96 |
88.17 |
91.93 |
5.6M |
| 2025-06-03 |
90.32 |
92.61 |
88.20 |
88.49 |
5.8M |
| 2025-05-30 |
90.19 |
90.80 |
88.82 |
90.60 |
3.6M |
| 2025-05-29 |
88.24 |
91.20 |
87.00 |
90.66 |
5.4M |
| 2025-05-28 |
88.22 |
88.96 |
87.07 |
87.60 |
2.9M |
| 2025-05-27 |
90.00 |
90.40 |
87.82 |
88.32 |
3.6M |
| 2025-05-26 |
90.31 |
91.50 |
88.52 |
89.65 |
3.3M |
| 2025-05-23 |
90.50 |
91.93 |
89.68 |
90.00 |
3.0M |
| 2025-05-22 |
89.71 |
92.20 |
89.71 |
91.02 |
3.7M |
| 2025-05-21 |
91.46 |
94.35 |
89.65 |
90.00 |
3.7M |
| 2025-05-20 |
90.12 |
92.67 |
89.60 |
91.96 |
4.5M |
| 2025-05-19 |
88.00 |
91.19 |
87.22 |
90.15 |
5.5M |
| 2025-05-16 |
91.02 |
91.47 |
88.55 |
88.93 |
5.7M |
| 2025-05-15 |
92.83 |
93.98 |
91.65 |
91.73 |
3.4M |
| 2025-05-14 |
93.45 |
94.87 |
91.49 |
92.80 |
4.1M |
| 2025-05-13 |
94.95 |
94.95 |
92.80 |
93.45 |
2.9M |
| 2025-05-12 |
93.64 |
95.20 |
92.00 |
93.12 |
4.9M |
| 2025-05-09 |
97.65 |
98.50 |
93.03 |
93.22 |
5.9M |
| 2025-05-08 |
98.60 |
98.96 |
96.58 |
98.88 |
3.8M |
| 2025-05-07 |
100.15 |
101.33 |
97.80 |
99.00 |
3.9M |
| 2025-05-06 |
100.50 |
103.47 |
98.61 |
99.10 |
4.9M |
| 2025-04-30 |
95.80 |
100.80 |
95.80 |
99.66 |
5.9M |
| 2025-04-29 |
94.91 |
96.10 |
93.01 |
95.76 |
3.7M |
| 2025-04-28 |
95.04 |
97.30 |
94.20 |
94.98 |
2.9M |
| 2025-04-25 |
95.88 |
96.86 |
94.00 |
94.94 |
3.2M |
| 2025-04-24 |
98.34 |
99.49 |
95.53 |
95.88 |
3.7M |
| 2025-04-23 |
96.34 |
99.50 |
95.00 |
99.00 |
5.5M |
| 2025-04-22 |
98.53 |
99.15 |
94.70 |
95.00 |
5.0M |
| 2025-04-21 |
100.10 |
101.00 |
95.30 |
98.53 |
7.9M |
| 2025-04-18 |
91.22 |
95.75 |
90.60 |
95.60 |
4.4M |
| 2025-04-17 |
92.60 |
94.36 |
91.01 |
91.11 |
3.9M |
| 2025-04-16 |
93.86 |
94.70 |
90.66 |
91.84 |
4.1M |
| 2025-04-15 |
93.67 |
95.45 |
91.70 |
94.12 |
3.2M |
| 2025-04-14 |
96.12 |
98.00 |
93.50 |
93.74 |
3.7M |
| 2025-04-11 |
89.32 |
97.54 |
89.32 |
95.14 |
6.1M |
| 2025-04-10 |
92.99 |
93.64 |
89.02 |
89.30 |
5.4M |
| 2025-04-09 |
83.50 |
92.38 |
80.82 |
88.85 |
8.5M |
| 2025-04-08 |
83.59 |
86.98 |
83.00 |
84.85 |
7.5M |
| 2025-04-07 |
87.90 |
91.80 |
78.94 |
82.05 |
9.0M |
| 2025-04-03 |
96.60 |
98.56 |
94.51 |
94.70 |
3.3M |
| 2025-04-02 |
96.94 |
99.48 |
96.50 |
97.28 |
2.8M |
| 2025-04-01 |
98.02 |
98.30 |
96.03 |
96.53 |
3.2M |
| 2025-03-31 |
97.80 |
101.30 |
94.50 |
97.04 |
6.5M |
| 2025-03-28 |
99.01 |
100.77 |
98.02 |
99.11 |
3.6M |
| 2025-03-27 |
96.80 |
102.50 |
96.60 |
99.53 |
6.1M |
| 2025-03-26 |
96.11 |
98.40 |
95.88 |
97.21 |
3.7M |
| 2025-03-25 |
99.34 |
100.88 |
95.65 |
96.48 |
4.1M |
| 2025-03-24 |
99.53 |
100.61 |
98.00 |
99.33 |
4.9M |
| 2025-03-21 |
102.49 |
103.80 |
98.68 |
99.29 |
5.9M |
| 2025-03-20 |
103.10 |
105.28 |
102.01 |
103.01 |
5.1M |
| 2025-03-19 |
100.50 |
104.50 |
100.50 |
104.01 |
6.0M |
| 2025-03-18 |
99.10 |
103.18 |
99.10 |
101.50 |
7.9M |
| 2025-03-17 |
98.71 |
100.32 |
94.00 |
98.68 |
10.0M |
| 2025-03-14 |
97.01 |
99.93 |
96.58 |
98.23 |
21.0M |
| 2025-03-13 |
97.01 |
100.19 |
96.00 |
99.50 |
17.3M |
| 2025-03-12 |
104.80 |
107.16 |
104.26 |
104.59 |
8.2M |
| 2025-03-11 |
104.70 |
106.00 |
102.22 |
103.51 |
7.9M |
| 2025-03-10 |
104.67 |
106.70 |
102.67 |
106.70 |
8.4M |
| 2025-03-07 |
110.10 |
111.00 |
105.02 |
106.15 |
10.2M |
| 2025-03-06 |
108.73 |
114.97 |
108.05 |
113.10 |
9.6M |
| 2025-03-05 |
106.11 |
109.06 |
104.40 |
108.58 |
9.3M |
| 2025-03-04 |
107.50 |
112.00 |
104.40 |
109.50 |
10.1M |
| 2025-03-03 |
107.00 |
115.00 |
104.24 |
110.75 |
16.4M |
| 2025-02-28 |
106.58 |
111.50 |
104.04 |
105.21 |
16.0M |
| 2025-02-27 |
101.81 |
110.92 |
99.85 |
108.76 |
13.8M |
| 2025-02-26 |
99.88 |
103.98 |
97.30 |
101.81 |
11.7M |
| 2025-02-25 |
94.25 |
99.29 |
93.89 |
97.30 |
8.0M |
| 2025-02-24 |
99.05 |
100.78 |
94.52 |
96.00 |
11.2M |
| 2025-02-21 |
96.70 |
102.28 |
96.49 |
100.38 |
9.9M |
| 2025-02-20 |
99.00 |
101.55 |
94.80 |
97.13 |
12.1M |
| 2025-02-19 |
90.50 |
100.50 |
90.30 |
99.07 |
15.7M |
| 2025-02-18 |
88.00 |
93.60 |
88.00 |
90.78 |
12.5M |
| 2025-02-17 |
91.54 |
92.43 |
86.14 |
89.72 |
13.1M |
| 2025-02-14 |
91.11 |
93.25 |
89.00 |
91.54 |
9.6M |
| 2025-02-13 |
93.88 |
98.50 |
92.31 |
92.92 |
13.8M |
| 2025-02-12 |
84.84 |
95.66 |
84.47 |
94.28 |
14.1M |
| 2025-02-11 |
87.00 |
90.48 |
86.10 |
86.37 |
9.0M |
| 2025-02-10 |
85.20 |
88.55 |
83.00 |
85.48 |
10.8M |
| 2025-02-07 |
83.02 |
85.52 |
81.50 |
82.99 |
14.0M |
| 2025-02-06 |
74.60 |
82.89 |
74.10 |
82.74 |
14.0M |
| 2025-02-05 |
80.30 |
80.78 |
74.40 |
74.69 |
11.3M |
| 2025-01-27 |
81.00 |
83.20 |
78.90 |
79.20 |
8.3M |
| 2025-01-24 |
76.11 |
80.65 |
76.11 |
80.38 |
7.6M |
| 2025-01-23 |
78.36 |
79.40 |
76.09 |
76.86 |
7.5M |
| 2025-01-22 |
75.30 |
78.99 |
75.30 |
78.11 |
7.6M |
| 2025-01-21 |
73.58 |
76.20 |
73.27 |
75.60 |
6.3M |
| 2025-01-20 |
74.94 |
75.99 |
72.86 |
73.18 |
6.1M |
| 2025-01-17 |
72.00 |
77.35 |
71.60 |
74.62 |
8.0M |
| 2025-01-16 |
75.70 |
76.19 |
72.20 |
72.50 |
6.6M |
| 2025-01-15 |
75.40 |
76.50 |
74.58 |
75.13 |
4.3M |
| 2025-01-14 |
73.14 |
77.10 |
72.22 |
76.00 |
6.8M |
| 2025-01-13 |
72.60 |
74.64 |
71.51 |
72.76 |
4.0M |
| 2025-01-10 |
73.20 |
75.30 |
72.78 |
73.25 |
4.8M |
| 2025-01-09 |
74.73 |
76.36 |
73.44 |
73.44 |
4.0M |
| 2025-01-08 |
73.88 |
76.50 |
72.00 |
74.81 |
6.4M |
| 2025-01-07 |
70.49 |
75.80 |
69.91 |
75.15 |
6.8M |
| 2025-01-06 |
74.18 |
74.38 |
69.63 |
70.66 |
8.0M |
| 2025-01-03 |
74.50 |
76.57 |
71.87 |
74.18 |
7.2M |
| 2025-01-02 |
77.50 |
77.60 |
72.70 |
73.62 |
7.6M |