| 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 |
156.50 |
156.50 |
149.00 |
150.50 |
6.9M |
| 2025-09-25 |
163.00 |
170.50 |
157.50 |
158.50 |
27.7M |
| 2025-09-24 |
150.50 |
165.00 |
147.00 |
163.00 |
23.1M |
| 2025-09-23 |
155.00 |
155.50 |
148.50 |
150.00 |
4.8M |
| 2025-09-22 |
152.00 |
154.50 |
150.00 |
153.50 |
3.9M |
| 2025-09-19 |
152.00 |
153.00 |
149.00 |
152.50 |
2.8M |
| 2025-09-18 |
154.00 |
155.00 |
148.00 |
152.50 |
4.3M |
| 2025-09-17 |
148.50 |
157.00 |
148.50 |
153.00 |
8.3M |
| 2025-09-16 |
151.00 |
152.50 |
147.00 |
148.50 |
5.4M |
| 2025-09-15 |
166.50 |
167.50 |
153.00 |
153.00 |
12.0M |
| 2025-09-12 |
171.50 |
171.50 |
164.50 |
170.00 |
2.0M |
| 2025-09-11 |
173.50 |
173.50 |
167.00 |
167.00 |
3.1M |
| 2025-09-10 |
169.00 |
171.50 |
167.50 |
170.50 |
3.6M |
| 2025-09-09 |
160.00 |
166.00 |
160.00 |
165.00 |
2.7M |
| 2025-09-08 |
163.00 |
163.00 |
157.00 |
159.50 |
1.6M |
| 2025-09-05 |
150.00 |
161.50 |
150.00 |
161.50 |
3.2M |
| 2025-09-04 |
154.50 |
154.50 |
148.00 |
148.00 |
1.2M |
| 2025-09-03 |
148.00 |
152.50 |
146.00 |
151.00 |
1.4M |
| 2025-09-02 |
159.50 |
159.50 |
145.50 |
150.00 |
3.3M |
| 2025-09-01 |
164.50 |
164.50 |
152.00 |
159.50 |
5.8M |
| 2025-08-29 |
172.00 |
175.50 |
168.50 |
168.50 |
16.6M |
| 2025-08-28 |
172.00 |
184.50 |
168.50 |
171.00 |
37.8M |
| 2025-08-27 |
166.50 |
173.00 |
166.00 |
168.50 |
25.1M |
| 2025-08-26 |
164.00 |
164.50 |
160.50 |
161.50 |
10.0M |
| 2025-08-25 |
170.00 |
172.00 |
163.00 |
164.50 |
19.6M |
| 2025-08-22 |
171.00 |
174.50 |
163.00 |
163.00 |
72.2M |
| 2025-08-21 |
160.00 |
169.00 |
160.00 |
169.00 |
23.5M |
| 2025-08-20 |
156.00 |
157.50 |
147.00 |
154.00 |
20.7M |
| 2025-08-19 |
161.00 |
167.00 |
156.50 |
158.00 |
25.9M |
| 2025-08-18 |
159.00 |
169.50 |
157.50 |
160.50 |
42.1M |
| 2025-08-15 |
149.00 |
163.50 |
149.00 |
157.50 |
54.7M |
| 2025-08-14 |
155.00 |
159.50 |
147.00 |
149.00 |
48.7M |
| 2025-08-13 |
142.50 |
152.00 |
141.50 |
152.00 |
39.1M |
| 2025-08-12 |
141.00 |
144.00 |
136.50 |
138.50 |
19.2M |
| 2025-08-11 |
140.50 |
144.50 |
135.00 |
140.00 |
30.6M |
| 2025-08-08 |
141.50 |
143.00 |
136.00 |
139.00 |
47.8M |
| 2025-08-07 |
132.00 |
141.00 |
131.00 |
141.00 |
75.7M |
| 2025-08-06 |
118.50 |
128.50 |
118.00 |
128.50 |
42.5M |
| 2025-08-05 |
115.50 |
117.00 |
114.00 |
117.00 |
13.9M |
| 2025-08-04 |
118.00 |
120.50 |
113.00 |
114.00 |
20.6M |
| 2025-08-01 |
115.00 |
120.50 |
113.50 |
120.50 |
23.0M |
| 2025-07-31 |
117.00 |
121.50 |
116.00 |
117.50 |
18.3M |
| 2025-07-30 |
117.00 |
120.00 |
115.00 |
118.50 |
38.2M |
| 2025-07-29 |
115.50 |
116.50 |
107.50 |
115.50 |
24.1M |
| 2025-07-28 |
116.00 |
119.00 |
113.50 |
117.00 |
44.0M |
| 2025-07-25 |
118.00 |
118.00 |
111.00 |
113.00 |
26.3M |
| 2025-07-24 |
110.50 |
116.50 |
108.00 |
116.50 |
48.2M |
| 2025-07-23 |
110.00 |
113.50 |
106.00 |
109.00 |
29.8M |
| 2025-07-22 |
114.50 |
115.00 |
104.00 |
108.00 |
30.8M |
| 2025-07-21 |
112.50 |
117.50 |
109.50 |
114.50 |
39.9M |
| 2025-07-18 |
109.00 |
116.00 |
109.00 |
111.00 |
39.6M |
| 2025-07-17 |
99.20 |
106.00 |
99.20 |
106.00 |
26.3M |
| 2025-07-16 |
104.50 |
110.00 |
98.30 |
98.40 |
29.1M |
| 2025-07-15 |
99.20 |
106.00 |
98.50 |
103.50 |
20.3M |
| 2025-07-14 |
105.00 |
105.00 |
97.50 |
97.50 |
9.7M |
| 2025-07-11 |
103.50 |
105.50 |
100.50 |
104.00 |
24.3M |
| 2025-07-10 |
100.00 |
103.50 |
99.90 |
102.50 |
31.4M |
| 2025-07-09 |
94.10 |
104.50 |
93.00 |
99.50 |
45.1M |
| 2025-07-08 |
92.50 |
95.60 |
91.60 |
95.10 |
15.0M |
| 2025-07-07 |
99.00 |
101.50 |
93.30 |
93.50 |
25.5M |
| 2025-07-04 |
104.00 |
106.00 |
97.80 |
98.10 |
17.6M |
| 2025-07-03 |
106.50 |
107.00 |
101.00 |
104.00 |
17.6M |
| 2025-07-02 |
110.50 |
112.00 |
104.50 |
105.50 |
67.8M |
| 2025-07-01 |
97.70 |
105.50 |
97.70 |
105.50 |
23.6M |
| 2025-06-30 |
107.00 |
107.50 |
94.80 |
96.10 |
31.8M |
| 2025-06-27 |
107.00 |
108.50 |
101.00 |
104.50 |
90.5M |
| 2025-06-26 |
98.30 |
103.00 |
98.00 |
103.00 |
16.4M |
| 2025-06-25 |
89.30 |
93.90 |
89.30 |
93.90 |
40.0M |
| 2025-06-24 |
84.40 |
87.10 |
84.40 |
85.40 |
18.9M |
| 2025-06-23 |
81.00 |
83.50 |
79.90 |
83.40 |
5.6M |
| 2025-06-20 |
83.00 |
85.00 |
81.90 |
83.20 |
12.3M |
| 2025-06-19 |
84.60 |
85.30 |
82.30 |
82.40 |
6.5M |
| 2025-06-18 |
87.30 |
88.40 |
84.50 |
84.50 |
12.1M |
| 2025-06-17 |
89.20 |
92.00 |
86.60 |
87.60 |
24.6M |
| 2025-06-16 |
87.20 |
88.70 |
85.50 |
88.70 |
14.8M |
| 2025-06-13 |
84.80 |
91.50 |
84.60 |
87.20 |
70.6M |
| 2025-06-12 |
79.00 |
86.50 |
78.30 |
86.50 |
18.0M |
| 2025-06-11 |
78.40 |
79.50 |
78.10 |
78.70 |
4.5M |
| 2025-06-10 |
76.60 |
78.50 |
76.50 |
78.00 |
7.9M |
| 2025-06-09 |
80.80 |
80.80 |
76.00 |
76.20 |
12.7M |
| 2025-06-06 |
82.40 |
82.80 |
80.70 |
81.20 |
6.7M |
| 2025-06-05 |
82.30 |
85.40 |
81.60 |
83.20 |
12.6M |
| 2025-06-04 |
82.80 |
83.70 |
81.60 |
81.60 |
4.6M |
| 2025-06-03 |
83.00 |
84.30 |
81.50 |
81.70 |
6.0M |
| 2025-06-02 |
83.80 |
83.90 |
81.10 |
82.40 |
7.8M |
| 2025-05-29 |
85.60 |
86.80 |
84.50 |
84.50 |
10.7M |
| 2025-05-28 |
88.60 |
90.30 |
84.10 |
85.60 |
21.4M |
| 2025-05-27 |
89.00 |
90.00 |
87.10 |
87.50 |
26.7M |
| 2025-05-26 |
83.10 |
90.90 |
82.50 |
88.30 |
36.0M |
| 2025-05-23 |
85.50 |
86.80 |
83.20 |
83.30 |
11.3M |
| 2025-05-22 |
86.40 |
86.90 |
85.00 |
85.10 |
6.9M |
| 2025-05-21 |
85.50 |
87.20 |
85.20 |
87.10 |
7.6M |
| 2025-05-20 |
86.90 |
87.40 |
84.60 |
85.00 |
8.2M |
| 2025-05-19 |
87.50 |
88.40 |
85.40 |
85.60 |
12.0M |
| 2025-05-16 |
89.00 |
91.10 |
87.50 |
87.60 |
25.2M |
| 2025-05-15 |
89.70 |
90.60 |
87.20 |
88.80 |
15.3M |
| 2025-05-14 |
90.00 |
91.50 |
88.50 |
89.80 |
24.4M |
| 2025-05-13 |
92.10 |
92.90 |
88.20 |
88.20 |
29.3M |
| 2025-05-12 |
89.30 |
93.50 |
88.20 |
89.30 |
48.2M |
| 2025-05-09 |
87.70 |
89.00 |
84.30 |
88.00 |
28.9M |
| 2025-05-08 |
87.60 |
89.40 |
86.40 |
86.40 |
27.9M |
| 2025-05-07 |
89.50 |
91.10 |
87.10 |
88.40 |
33.7M |
| 2025-05-06 |
87.00 |
91.20 |
87.00 |
89.10 |
47.1M |
| 2025-05-05 |
94.70 |
96.00 |
83.50 |
88.50 |
124.4M |
| 2025-05-02 |
86.60 |
91.10 |
85.30 |
91.10 |
67.4M |
| 2025-04-30 |
83.60 |
89.50 |
82.20 |
82.90 |
101.5M |
| 2025-04-29 |
74.50 |
81.60 |
73.70 |
81.60 |
38.2M |
| 2025-04-28 |
75.20 |
75.70 |
73.50 |
74.20 |
8.1M |
| 2025-04-25 |
76.00 |
77.50 |
72.90 |
74.40 |
14.9M |
| 2025-04-24 |
75.20 |
75.80 |
73.50 |
73.50 |
15.3M |
| 2025-04-23 |
74.00 |
77.10 |
73.80 |
74.80 |
27.2M |
| 2025-04-22 |
68.40 |
73.70 |
68.40 |
71.20 |
18.0M |
| 2025-04-21 |
74.20 |
75.00 |
69.80 |
70.30 |
13.1M |
| 2025-04-18 |
76.60 |
78.20 |
74.80 |
75.20 |
16.7M |
| 2025-04-17 |
75.00 |
78.80 |
74.30 |
74.60 |
22.6M |
| 2025-04-16 |
78.00 |
80.60 |
74.20 |
74.20 |
23.9M |
| 2025-04-15 |
70.80 |
75.30 |
70.30 |
75.30 |
9.6M |
| 2025-04-14 |
72.00 |
74.70 |
68.50 |
68.50 |
9.2M |
| 2025-04-11 |
64.00 |
69.10 |
62.80 |
68.50 |
16.4M |
| 2025-04-10 |
68.30 |
68.30 |
68.30 |
68.30 |
1.3M |
| 2025-04-09 |
68.60 |
68.80 |
62.10 |
62.10 |
16.0M |
| 2025-04-08 |
68.90 |
71.20 |
68.90 |
68.90 |
8.5M |
| 2025-04-07 |
76.50 |
76.50 |
76.50 |
76.50 |
0.4M |
| 2025-04-02 |
83.30 |
85.40 |
81.80 |
84.90 |
21.7M |
| 2025-04-01 |
84.90 |
86.30 |
83.00 |
83.00 |
30.5M |
| 2025-03-31 |
82.50 |
85.10 |
81.60 |
83.80 |
24.7M |
| 2025-03-28 |
90.00 |
90.40 |
85.60 |
87.00 |
39.8M |
| 2025-03-27 |
89.00 |
91.50 |
88.10 |
90.70 |
33.4M |
| 2025-03-26 |
90.50 |
90.90 |
87.60 |
90.60 |
28.6M |
| 2025-03-25 |
90.60 |
93.00 |
87.50 |
89.30 |
41.0M |
| 2025-03-24 |
92.90 |
93.70 |
88.30 |
89.20 |
37.9M |
| 2025-03-21 |
90.80 |
94.10 |
88.60 |
91.50 |
0.1M |
| 2025-03-20 |
89.30 |
92.80 |
87.40 |
90.30 |
0.1M |
| 2025-03-19 |
97.90 |
98.70 |
87.20 |
87.30 |
93.6M |
| 2025-03-18 |
88.90 |
96.80 |
88.70 |
96.80 |
109.1M |
| 2025-03-17 |
90.80 |
93.00 |
87.60 |
88.00 |
56.2M |
| 2025-03-14 |
89.50 |
90.20 |
86.80 |
87.70 |
52.1M |
| 2025-03-13 |
88.70 |
92.70 |
88.40 |
89.30 |
94.1M |
| 2025-03-12 |
86.90 |
94.60 |
85.50 |
88.50 |
131.4M |
| 2025-03-11 |
81.00 |
86.00 |
77.20 |
86.00 |
154.7M |
| 2025-03-10 |
77.10 |
80.80 |
75.90 |
80.80 |
59.7M |
| 2025-03-07 |
74.10 |
74.90 |
72.20 |
73.50 |
14.8M |
| 2025-03-06 |
73.40 |
77.00 |
72.50 |
74.50 |
48.7M |
| 2025-03-05 |
72.00 |
73.40 |
71.10 |
73.40 |
10.6M |
| 2025-03-04 |
68.90 |
72.50 |
67.20 |
72.40 |
10.3M |
| 2025-03-03 |
71.00 |
72.10 |
68.90 |
69.60 |
8.8M |
| 2025-02-27 |
74.70 |
75.00 |
70.50 |
71.00 |
0.0M |
| 2025-02-26 |
75.70 |
76.60 |
74.10 |
74.30 |
0.0M |
| 2025-02-25 |
74.70 |
77.30 |
73.10 |
74.00 |
0.1M |
| 2025-02-24 |
72.20 |
72.80 |
70.50 |
72.80 |
0.0M |
| 2025-02-21 |
66.10 |
66.90 |
65.30 |
66.20 |
0.0M |
| 2025-02-20 |
67.60 |
68.20 |
66.10 |
66.10 |
0.0M |
| 2025-02-19 |
67.90 |
69.40 |
66.70 |
67.50 |
0.0M |
| 2025-02-18 |
65.40 |
68.00 |
65.00 |
67.10 |
0.0M |
| 2025-02-17 |
63.90 |
65.80 |
63.30 |
65.30 |
0.0M |
| 2025-02-14 |
66.30 |
66.40 |
63.30 |
63.30 |
0.0M |
| 2025-02-13 |
67.10 |
67.30 |
65.80 |
66.10 |
0.0M |
| 2025-02-12 |
69.00 |
70.90 |
66.60 |
66.60 |
0.0M |
| 2025-02-11 |
69.60 |
70.50 |
68.80 |
68.90 |
0.0M |
| 2025-02-10 |
69.00 |
70.40 |
68.40 |
69.30 |
0.0M |
| 2025-02-07 |
67.90 |
70.90 |
67.10 |
69.40 |
0.0M |
| 2025-02-06 |
68.90 |
69.80 |
67.50 |
68.20 |
0.0M |
| 2025-02-05 |
67.10 |
70.30 |
67.10 |
68.30 |
0.0M |
| 2025-02-04 |
67.90 |
69.90 |
64.60 |
67.10 |
0.0M |
| 2025-02-03 |
66.50 |
70.60 |
66.40 |
67.10 |
0.0M |
| 2025-01-22 |
72.00 |
76.30 |
71.30 |
72.10 |
0.1M |
| 2025-01-21 |
75.50 |
75.50 |
70.50 |
71.30 |
0.1M |
| 2025-01-20 |
68.50 |
75.30 |
67.20 |
75.30 |
0.1M |
| 2025-01-17 |
68.50 |
70.30 |
66.70 |
68.50 |
0.0M |
| 2025-01-16 |
67.60 |
71.70 |
66.50 |
68.30 |
0.0M |
| 2025-01-15 |
70.10 |
72.10 |
65.90 |
65.90 |
0.0M |
| 2025-01-14 |
69.90 |
70.50 |
68.30 |
70.00 |
0.0M |
| 2025-01-13 |
68.80 |
70.00 |
65.70 |
70.00 |
0.0M |
| 2025-01-10 |
70.70 |
71.60 |
68.50 |
69.20 |
35.3M |
| 2025-01-09 |
72.20 |
77.50 |
69.50 |
70.70 |
0.1M |
| 2025-01-08 |
71.00 |
76.60 |
69.80 |
72.70 |
0.1M |
| 2025-01-07 |
69.70 |
71.70 |
68.70 |
69.80 |
0.0M |
| 2025-01-06 |
68.20 |
73.30 |
66.30 |
70.00 |
0.0M |
| 2025-01-03 |
69.10 |
69.90 |
67.00 |
67.00 |
16.4M |
| 2025-01-02 |
72.00 |
73.80 |
68.20 |
69.10 |
0.0M |