| 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 |
| 2025-10-01 |
229.00 |
245.00 |
229.00 |
236.00 |
0.0M |
| 2025-09-30 |
232.00 |
233.00 |
226.00 |
230.00 |
0.0M |
| 2025-09-29 |
223.00 |
233.00 |
223.00 |
232.00 |
0.0M |
| 2025-09-26 |
225.00 |
225.00 |
219.00 |
222.00 |
0.0M |
| 2025-09-25 |
236.00 |
236.00 |
223.00 |
224.00 |
0.0M |
| 2025-09-24 |
236.00 |
246.00 |
229.00 |
232.00 |
0.1M |
| 2025-09-23 |
224.00 |
237.00 |
220.00 |
235.00 |
0.0M |
| 2025-09-22 |
221.00 |
227.00 |
216.00 |
224.00 |
0.0M |
| 2025-09-19 |
203.00 |
221.00 |
203.00 |
220.00 |
0.1M |
| 2025-09-18 |
202.00 |
203.00 |
200.00 |
203.00 |
0.1M |
| 2025-09-17 |
199.50 |
203.00 |
197.50 |
203.00 |
0.0M |
| 2025-09-16 |
201.00 |
202.00 |
196.50 |
200.00 |
0.0M |
| 2025-09-15 |
198.50 |
205.00 |
196.50 |
201.00 |
0.0M |
| 2025-09-12 |
184.50 |
199.00 |
183.00 |
199.00 |
0.0M |
| 2025-09-11 |
183.00 |
185.50 |
181.00 |
183.50 |
0.0M |
| 2025-09-10 |
183.50 |
186.00 |
181.00 |
183.00 |
0.0M |
| 2025-09-09 |
182.00 |
185.50 |
180.00 |
183.00 |
0.0M |
| 2025-09-08 |
182.00 |
184.50 |
178.00 |
181.50 |
0.0M |
| 2025-09-05 |
186.00 |
186.50 |
181.00 |
181.50 |
0.0M |
| 2025-09-04 |
186.00 |
187.00 |
185.00 |
185.00 |
0.0M |
| 2025-09-03 |
186.50 |
188.50 |
184.00 |
184.00 |
0.0M |
| 2025-09-02 |
189.50 |
190.00 |
186.00 |
186.00 |
0.0M |
| 2025-09-01 |
187.50 |
192.50 |
187.00 |
188.50 |
0.0M |
| 2025-08-29 |
189.00 |
191.00 |
187.00 |
187.00 |
0.0M |
| 2025-08-28 |
189.50 |
192.00 |
187.00 |
189.50 |
0.0M |
| 2025-08-27 |
188.50 |
192.00 |
188.00 |
189.00 |
0.0M |
| 2025-08-26 |
192.00 |
192.00 |
187.50 |
188.50 |
0.0M |
| 2025-08-25 |
190.50 |
192.50 |
189.00 |
190.50 |
0.0M |
| 2025-08-22 |
198.00 |
198.00 |
186.50 |
191.00 |
0.0M |
| 2025-08-21 |
186.50 |
200.00 |
186.00 |
196.00 |
0.1M |
| 2025-08-20 |
190.50 |
192.50 |
186.00 |
187.00 |
0.0M |
| 2025-08-19 |
191.50 |
193.00 |
190.00 |
191.00 |
0.0M |
| 2025-08-18 |
193.50 |
195.00 |
189.50 |
194.50 |
0.0M |
| 2025-08-15 |
198.00 |
198.00 |
190.00 |
194.00 |
0.0M |
| 2025-08-14 |
195.50 |
200.00 |
191.00 |
199.50 |
0.0M |
| 2025-08-13 |
199.50 |
199.50 |
192.50 |
194.50 |
0.0M |
| 2025-08-12 |
198.50 |
202.00 |
195.50 |
199.00 |
0.0M |
| 2025-08-11 |
193.00 |
201.00 |
191.00 |
197.50 |
0.0M |
| 2025-08-08 |
197.00 |
202.00 |
193.00 |
195.00 |
0.0M |
| 2025-08-07 |
196.00 |
204.00 |
195.50 |
197.50 |
0.0M |
| 2025-08-06 |
194.50 |
198.50 |
191.50 |
198.00 |
0.0M |
| 2025-08-05 |
189.00 |
198.50 |
189.00 |
192.50 |
0.0M |
| 2025-08-04 |
187.50 |
192.00 |
185.50 |
190.00 |
0.0M |
| 2025-08-01 |
193.00 |
194.00 |
187.00 |
188.00 |
0.0M |
| 2025-07-31 |
198.00 |
202.00 |
190.00 |
195.00 |
0.0M |
| 2025-07-30 |
183.00 |
196.50 |
182.00 |
194.00 |
0.0M |
| 2025-07-29 |
183.50 |
183.50 |
183.50 |
183.50 |
0.0M |
| 2025-07-28 |
190.50 |
190.50 |
183.50 |
188.00 |
0.0M |
| 2025-07-25 |
196.00 |
198.50 |
187.50 |
191.00 |
0.0M |
| 2025-07-24 |
200.00 |
201.00 |
189.00 |
195.50 |
0.0M |
| 2025-07-23 |
194.00 |
202.00 |
191.00 |
200.00 |
0.0M |
| 2025-07-22 |
198.50 |
214.00 |
183.00 |
190.00 |
0.0M |
| 2025-07-21 |
198.50 |
208.00 |
198.50 |
202.00 |
0.0M |
| 2025-07-18 |
215.00 |
218.00 |
195.50 |
206.00 |
0.0M |
| 2025-07-17 |
229.00 |
229.00 |
215.00 |
217.00 |
0.0M |
| 2025-07-16 |
234.00 |
246.00 |
217.00 |
229.00 |
0.0M |
| 2025-07-15 |
220.00 |
236.00 |
218.00 |
234.00 |
0.0M |
| 2025-07-14 |
212.00 |
221.00 |
206.00 |
214.00 |
0.0M |
| 2025-07-11 |
199.50 |
213.00 |
184.00 |
213.00 |
0.0M |
| 2025-07-10 |
203.00 |
204.00 |
196.00 |
199.50 |
0.0M |
| 2025-07-09 |
206.00 |
206.00 |
198.50 |
205.00 |
0.0M |
| 2025-07-08 |
209.00 |
209.00 |
194.00 |
206.00 |
0.0M |
| 2025-07-07 |
192.50 |
214.00 |
191.50 |
209.00 |
0.0M |
| 2025-07-04 |
189.00 |
198.00 |
186.00 |
192.00 |
0.0M |
| 2025-07-03 |
189.00 |
190.00 |
180.00 |
189.50 |
0.0M |
| 2025-07-02 |
167.50 |
190.00 |
167.50 |
189.00 |
0.0M |
| 2025-07-01 |
157.50 |
172.00 |
155.00 |
169.50 |
0.0M |
| 2025-06-30 |
160.00 |
160.00 |
153.50 |
157.00 |
0.0M |
| 2025-06-27 |
166.50 |
181.50 |
156.50 |
159.50 |
0.1M |
| 2025-06-26 |
160.00 |
168.50 |
159.50 |
166.50 |
0.0M |
| 2025-06-25 |
154.00 |
160.00 |
150.50 |
158.50 |
0.0M |
| 2025-06-24 |
143.00 |
154.50 |
141.50 |
154.50 |
0.0M |
| 2025-06-23 |
145.00 |
146.50 |
140.00 |
144.00 |
0.0M |
| 2025-06-19 |
139.50 |
144.00 |
138.00 |
144.00 |
0.0M |
| 2025-06-18 |
137.50 |
140.50 |
134.50 |
139.50 |
0.0M |
| 2025-06-17 |
140.50 |
142.00 |
137.50 |
138.00 |
0.0M |
| 2025-06-16 |
126.00 |
143.50 |
126.00 |
140.50 |
0.1M |
| 2025-06-13 |
124.00 |
126.50 |
123.00 |
124.50 |
0.0M |
| 2025-06-12 |
125.00 |
129.00 |
124.00 |
125.50 |
0.0M |
| 2025-06-11 |
129.00 |
129.00 |
125.00 |
128.00 |
0.0M |
| 2025-06-10 |
121.50 |
138.50 |
121.50 |
125.00 |
0.0M |
| 2025-06-09 |
123.00 |
123.00 |
121.00 |
121.50 |
0.0M |
| 2025-06-05 |
123.00 |
123.50 |
122.00 |
123.50 |
0.0M |
| 2025-06-04 |
122.50 |
123.50 |
121.50 |
122.50 |
0.0M |
| 2025-06-03 |
121.00 |
122.50 |
120.50 |
121.50 |
0.0M |
| 2025-06-02 |
121.00 |
122.00 |
120.00 |
121.00 |
0.0M |
| 2025-05-30 |
122.00 |
122.50 |
122.00 |
122.50 |
0.0M |
| 2025-05-28 |
124.50 |
124.50 |
122.50 |
122.50 |
0.0M |
| 2025-05-27 |
122.50 |
124.00 |
121.50 |
124.00 |
0.0M |
| 2025-05-26 |
122.50 |
124.50 |
122.00 |
123.00 |
0.0M |
| 2025-05-23 |
120.50 |
122.00 |
118.50 |
121.50 |
0.0M |
| 2025-05-22 |
122.50 |
122.50 |
120.00 |
120.50 |
0.0M |
| 2025-05-21 |
121.00 |
127.00 |
120.00 |
122.00 |
0.0M |
| 2025-05-20 |
121.00 |
121.50 |
119.00 |
121.00 |
0.0M |
| 2025-05-19 |
120.50 |
123.00 |
120.00 |
121.50 |
0.0M |
| 2025-05-16 |
119.50 |
121.50 |
119.50 |
121.00 |
0.0M |
| 2025-05-15 |
118.50 |
121.00 |
118.50 |
121.00 |
0.0M |
| 2025-05-14 |
118.50 |
121.00 |
117.50 |
120.50 |
0.0M |
| 2025-05-13 |
119.00 |
120.00 |
117.50 |
118.50 |
0.0M |
| 2025-05-12 |
120.50 |
122.00 |
117.50 |
119.00 |
0.0M |
| 2025-05-09 |
118.50 |
123.50 |
118.00 |
122.50 |
0.0M |
| 2025-05-08 |
121.50 |
121.50 |
116.50 |
118.00 |
0.0M |
| 2025-05-07 |
118.50 |
122.00 |
118.50 |
122.00 |
0.0M |
| 2025-05-06 |
123.50 |
123.50 |
116.00 |
118.50 |
0.0M |
| 2025-05-05 |
123.50 |
126.00 |
115.00 |
123.00 |
0.0M |
| 2025-05-02 |
126.00 |
126.00 |
124.50 |
125.00 |
0.0M |
| 2025-04-30 |
128.00 |
130.00 |
125.50 |
126.50 |
0.0M |
| 2025-04-29 |
126.50 |
129.00 |
126.00 |
126.00 |
0.0M |
| 2025-04-28 |
127.00 |
130.50 |
125.50 |
128.50 |
0.0M |
| 2025-04-25 |
133.00 |
133.00 |
126.50 |
126.50 |
0.0M |
| 2025-04-24 |
127.50 |
135.00 |
127.50 |
131.50 |
0.0M |
| 2025-04-23 |
124.50 |
125.00 |
122.00 |
124.50 |
0.0M |
| 2025-04-22 |
121.50 |
124.50 |
121.50 |
122.50 |
0.0M |
| 2025-04-17 |
123.00 |
124.00 |
120.50 |
120.50 |
0.0M |
| 2025-04-16 |
122.00 |
124.00 |
120.00 |
122.50 |
0.0M |
| 2025-04-15 |
122.50 |
129.00 |
121.00 |
122.00 |
0.0M |
| 2025-04-14 |
122.00 |
126.50 |
122.00 |
122.50 |
0.0M |
| 2025-04-11 |
108.50 |
123.00 |
108.50 |
122.00 |
0.0M |
| 2025-04-10 |
125.00 |
125.00 |
116.00 |
116.00 |
0.0M |
| 2025-04-09 |
117.00 |
118.00 |
106.50 |
113.50 |
0.0M |
| 2025-04-08 |
115.00 |
118.00 |
115.00 |
117.00 |
0.0M |
| 2025-04-07 |
119.00 |
119.00 |
105.50 |
114.50 |
0.0M |
| 2025-04-04 |
124.20 |
124.40 |
118.80 |
119.20 |
0.0M |
| 2025-04-03 |
123.40 |
125.60 |
121.60 |
124.40 |
0.0M |
| 2025-04-02 |
124.40 |
124.80 |
122.80 |
123.80 |
0.0M |
| 2025-04-01 |
126.00 |
128.80 |
122.60 |
123.00 |
0.0M |
| 2025-03-31 |
128.00 |
128.80 |
123.00 |
123.80 |
0.0M |
| 2025-03-28 |
134.20 |
134.20 |
127.40 |
128.80 |
0.0M |
| 2025-03-27 |
122.40 |
135.00 |
120.60 |
135.00 |
0.0M |
| 2025-03-26 |
122.80 |
125.00 |
121.60 |
122.20 |
0.0M |
| 2025-03-25 |
122.00 |
122.60 |
120.80 |
122.60 |
0.0M |
| 2025-03-24 |
124.00 |
124.00 |
121.20 |
122.60 |
0.0M |
| 2025-03-21 |
122.80 |
125.00 |
121.60 |
123.40 |
0.0M |
| 2025-03-20 |
122.80 |
124.60 |
121.80 |
123.00 |
0.0M |
| 2025-03-19 |
123.60 |
124.40 |
123.00 |
123.80 |
0.0M |
| 2025-03-18 |
123.20 |
123.80 |
120.20 |
123.60 |
0.0M |
| 2025-03-17 |
122.00 |
124.20 |
122.00 |
123.60 |
0.0M |
| 2025-03-14 |
121.40 |
124.80 |
121.20 |
124.80 |
0.0M |
| 2025-03-13 |
123.00 |
124.20 |
121.20 |
122.60 |
0.0M |
| 2025-03-12 |
122.80 |
123.60 |
121.60 |
122.20 |
0.0M |
| 2025-03-11 |
122.20 |
124.80 |
122.20 |
123.20 |
0.0M |
| 2025-03-10 |
123.40 |
124.00 |
122.00 |
122.80 |
0.0M |
| 2025-03-07 |
125.60 |
126.20 |
122.20 |
124.00 |
0.0M |
| 2025-03-06 |
125.00 |
126.60 |
124.20 |
125.40 |
0.0M |
| 2025-03-05 |
125.00 |
126.40 |
125.00 |
125.40 |
0.0M |
| 2025-03-04 |
127.40 |
129.00 |
124.80 |
125.80 |
0.0M |
| 2025-03-03 |
127.20 |
131.80 |
127.20 |
127.60 |
0.0M |
| 2025-02-28 |
129.80 |
129.80 |
126.80 |
127.20 |
0.0M |
| 2025-02-27 |
132.00 |
132.00 |
130.20 |
130.20 |
0.0M |
| 2025-02-26 |
130.20 |
132.20 |
129.00 |
130.60 |
0.0M |
| 2025-02-25 |
128.00 |
130.00 |
127.40 |
128.20 |
0.0M |
| 2025-02-24 |
126.40 |
130.00 |
126.40 |
128.00 |
0.0M |
| 2025-02-21 |
128.00 |
130.00 |
127.00 |
127.40 |
0.0M |
| 2025-02-20 |
125.00 |
129.60 |
125.00 |
128.60 |
0.0M |
| 2025-02-19 |
126.20 |
127.00 |
124.20 |
125.00 |
0.0M |
| 2025-02-18 |
127.40 |
128.00 |
126.80 |
127.20 |
0.0M |
| 2025-02-17 |
129.60 |
130.00 |
127.40 |
128.40 |
0.0M |
| 2025-02-14 |
129.20 |
130.80 |
129.20 |
129.40 |
0.0M |
| 2025-02-13 |
128.20 |
131.40 |
128.20 |
129.20 |
0.0M |
| 2025-02-12 |
129.00 |
129.60 |
128.00 |
128.80 |
0.0M |
| 2025-02-11 |
132.40 |
132.40 |
129.20 |
129.60 |
0.0M |
| 2025-02-10 |
128.00 |
138.60 |
127.60 |
132.40 |
0.0M |
| 2025-02-07 |
126.80 |
132.80 |
125.00 |
129.80 |
0.0M |
| 2025-02-06 |
128.00 |
128.00 |
126.20 |
126.80 |
0.0M |
| 2025-02-05 |
124.80 |
128.00 |
123.40 |
128.00 |
0.0M |
| 2025-02-04 |
122.60 |
125.00 |
122.40 |
124.80 |
0.0M |
| 2025-02-03 |
121.80 |
122.80 |
120.40 |
122.20 |
0.0M |
| 2025-01-31 |
121.00 |
122.20 |
120.40 |
121.80 |
0.0M |
| 2025-01-30 |
120.40 |
122.00 |
120.40 |
121.80 |
0.0M |
| 2025-01-29 |
121.60 |
122.80 |
120.60 |
121.20 |
0.0M |
| 2025-01-28 |
120.80 |
122.00 |
120.60 |
120.80 |
0.0M |
| 2025-01-27 |
120.60 |
121.40 |
119.60 |
120.80 |
0.0M |
| 2025-01-24 |
120.40 |
122.80 |
120.00 |
121.60 |
0.0M |
| 2025-01-23 |
121.40 |
122.20 |
120.40 |
121.20 |
0.0M |
| 2025-01-22 |
121.40 |
123.00 |
121.40 |
121.80 |
0.0M |
| 2025-01-21 |
121.60 |
122.00 |
120.80 |
122.00 |
0.0M |
| 2025-01-20 |
121.80 |
122.00 |
120.20 |
120.60 |
0.0M |
| 2025-01-17 |
120.40 |
121.80 |
120.40 |
121.00 |
0.0M |
| 2025-01-16 |
120.00 |
121.60 |
120.00 |
120.40 |
0.0M |
| 2025-01-15 |
120.60 |
121.20 |
120.00 |
120.40 |
0.0M |
| 2025-01-14 |
120.80 |
121.60 |
120.00 |
120.60 |
0.0M |
| 2025-01-13 |
120.20 |
121.80 |
120.00 |
120.80 |
0.0M |
| 2025-01-10 |
121.60 |
121.60 |
120.00 |
120.00 |
0.0M |
| 2025-01-09 |
120.80 |
122.00 |
119.20 |
121.40 |
0.0M |
| 2025-01-08 |
121.00 |
121.00 |
119.20 |
120.80 |
0.0M |
| 2025-01-07 |
120.80 |
121.00 |
118.80 |
120.20 |
0.0M |
| 2025-01-03 |
118.80 |
120.60 |
115.80 |
120.40 |
0.0M |
| 2025-01-02 |
118.00 |
118.80 |
118.00 |
118.80 |
0.0M |