| 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 |
| 2025-10-03 |
180.50 |
184.50 |
178.00 |
184.50 |
2.1M |
| 2025-10-02 |
182.00 |
182.50 |
177.50 |
179.00 |
2.3M |
| 2025-10-01 |
178.50 |
184.50 |
177.50 |
178.50 |
3.3M |
| 2025-09-30 |
174.50 |
183.00 |
174.00 |
178.50 |
3.3M |
| 2025-09-26 |
190.00 |
190.00 |
172.50 |
174.00 |
6.4M |
| 2025-09-25 |
194.50 |
202.00 |
190.50 |
190.50 |
4.7M |
| 2025-09-24 |
203.00 |
205.00 |
193.50 |
197.00 |
8.2M |
| 2025-09-23 |
204.00 |
205.50 |
199.50 |
205.00 |
3.0M |
| 2025-09-22 |
190.00 |
199.00 |
188.00 |
199.00 |
2.5M |
| 2025-09-19 |
186.50 |
188.50 |
185.50 |
185.50 |
0.7M |
| 2025-09-18 |
185.50 |
188.00 |
184.50 |
185.00 |
0.8M |
| 2025-09-17 |
186.00 |
188.00 |
184.00 |
184.00 |
0.7M |
| 2025-09-16 |
185.00 |
188.00 |
181.50 |
186.00 |
1.0M |
| 2025-09-15 |
190.00 |
190.00 |
183.50 |
184.00 |
0.9M |
| 2025-09-12 |
187.00 |
191.00 |
187.00 |
189.50 |
1.0M |
| 2025-09-11 |
194.00 |
195.00 |
183.00 |
185.00 |
1.7M |
| 2025-09-10 |
199.00 |
199.00 |
193.00 |
193.50 |
2.2M |
| 2025-09-09 |
193.00 |
202.00 |
192.00 |
199.00 |
11.9M |
| 2025-09-08 |
193.00 |
195.00 |
189.50 |
193.00 |
5.4M |
| 2025-09-05 |
190.00 |
195.00 |
186.50 |
191.50 |
10.0M |
| 2025-09-04 |
205.50 |
207.50 |
180.50 |
185.00 |
15.5M |
| 2025-09-03 |
192.00 |
202.00 |
190.00 |
196.00 |
8.7M |
| 2025-09-02 |
203.00 |
204.50 |
188.00 |
191.00 |
10.0M |
| 2025-09-01 |
210.50 |
211.50 |
196.50 |
200.00 |
9.9M |
| 2025-08-29 |
214.00 |
225.50 |
212.50 |
213.00 |
13.2M |
| 2025-08-28 |
210.50 |
217.50 |
209.50 |
209.50 |
10.2M |
| 2025-08-27 |
205.50 |
214.00 |
205.50 |
210.50 |
10.0M |
| 2025-08-26 |
213.50 |
214.00 |
200.50 |
200.50 |
7.8M |
| 2025-08-25 |
223.00 |
226.50 |
209.50 |
211.00 |
11.5M |
| 2025-08-22 |
227.00 |
228.50 |
212.00 |
215.00 |
18.6M |
| 2025-08-21 |
212.50 |
226.50 |
212.00 |
226.50 |
27.9M |
| 2025-08-20 |
215.00 |
219.00 |
205.00 |
206.00 |
16.9M |
| 2025-08-19 |
221.50 |
231.50 |
213.50 |
215.50 |
26.3M |
| 2025-08-18 |
212.00 |
224.50 |
206.00 |
216.00 |
27.6M |
| 2025-08-15 |
202.00 |
216.50 |
199.00 |
212.50 |
26.4M |
| 2025-08-14 |
203.00 |
210.00 |
197.50 |
199.50 |
20.1M |
| 2025-08-13 |
199.00 |
213.00 |
195.50 |
201.00 |
42.8M |
| 2025-08-12 |
200.00 |
201.00 |
191.00 |
194.50 |
26.0M |
| 2025-08-11 |
188.50 |
200.00 |
183.50 |
200.00 |
22.6M |
| 2025-08-08 |
193.00 |
197.50 |
188.00 |
188.00 |
30.6M |
| 2025-08-07 |
183.00 |
193.50 |
182.00 |
190.00 |
44.8M |
| 2025-08-06 |
174.50 |
185.50 |
171.50 |
179.50 |
35.1M |
| 2025-08-05 |
177.00 |
178.00 |
171.50 |
172.00 |
13.9M |
| 2025-08-04 |
189.00 |
191.00 |
175.00 |
175.50 |
33.9M |
| 2025-08-01 |
166.50 |
187.00 |
165.00 |
187.00 |
41.3M |
| 2025-07-31 |
162.50 |
173.00 |
159.50 |
170.00 |
18.7M |
| 2025-07-30 |
166.00 |
166.50 |
162.50 |
162.50 |
7.2M |
| 2025-07-29 |
169.50 |
172.00 |
162.50 |
165.00 |
15.8M |
| 2025-07-28 |
168.00 |
177.00 |
167.50 |
169.50 |
26.6M |
| 2025-07-25 |
168.00 |
169.00 |
165.00 |
168.00 |
13.5M |
| 2025-07-24 |
173.00 |
177.50 |
166.50 |
168.00 |
34.9M |
| 2025-07-23 |
174.00 |
179.50 |
168.00 |
172.00 |
46.1M |
| 2025-07-22 |
167.50 |
183.00 |
167.00 |
170.00 |
63.2M |
| 2025-07-21 |
161.50 |
171.50 |
159.00 |
166.50 |
34.2M |
| 2025-07-18 |
158.00 |
162.00 |
155.50 |
161.00 |
25.6M |
| 2025-07-17 |
159.00 |
162.50 |
154.00 |
156.00 |
37.7M |
| 2025-07-16 |
162.00 |
164.50 |
154.50 |
156.50 |
29.6M |
| 2025-07-15 |
154.00 |
160.00 |
153.00 |
160.00 |
37.4M |
| 2025-07-14 |
152.00 |
155.50 |
149.50 |
154.00 |
50.9M |
| 2025-07-11 |
141.00 |
154.00 |
141.00 |
149.00 |
76.2M |
| 2025-07-10 |
129.00 |
140.50 |
126.50 |
140.50 |
31.3M |
| 2025-07-09 |
122.00 |
128.00 |
119.50 |
128.00 |
9.9M |
| 2025-07-08 |
123.50 |
124.50 |
119.00 |
122.00 |
9.2M |
| 2025-07-07 |
129.00 |
131.50 |
122.00 |
123.00 |
13.4M |
| 2025-07-04 |
137.00 |
137.50 |
129.00 |
129.00 |
17.3M |
| 2025-07-03 |
140.50 |
145.50 |
135.50 |
136.00 |
62.6M |
| 2025-07-02 |
129.00 |
138.00 |
129.00 |
138.00 |
15.3M |
| 2025-07-01 |
131.50 |
134.00 |
124.00 |
125.50 |
27.1M |
| 2025-06-30 |
124.50 |
133.00 |
120.50 |
129.50 |
32.2M |
| 2025-06-27 |
123.50 |
124.50 |
121.50 |
122.00 |
7.5M |
| 2025-06-26 |
121.00 |
125.50 |
119.00 |
122.50 |
14.0M |
| 2025-06-25 |
123.00 |
125.00 |
119.00 |
120.00 |
10.4M |
| 2025-06-24 |
122.00 |
123.50 |
120.00 |
121.50 |
12.2M |
| 2025-06-23 |
119.00 |
123.00 |
116.50 |
120.50 |
12.7M |
| 2025-06-20 |
124.00 |
125.00 |
118.50 |
121.50 |
13.2M |
| 2025-06-19 |
123.50 |
128.00 |
118.50 |
125.00 |
25.1M |
| 2025-06-18 |
127.50 |
136.00 |
119.00 |
124.00 |
31.4M |
| 2025-06-17 |
132.00 |
132.50 |
127.00 |
129.00 |
13.9M |
| 2025-06-16 |
129.00 |
133.00 |
126.00 |
131.00 |
39.1M |
| 2025-06-13 |
122.00 |
130.50 |
120.00 |
130.00 |
42.8M |
| 2025-06-12 |
121.00 |
121.50 |
117.00 |
119.00 |
16.5M |
| 2025-06-11 |
118.00 |
122.00 |
112.50 |
121.00 |
39.9M |
| 2025-06-10 |
121.50 |
121.50 |
115.00 |
115.50 |
33.4M |
| 2025-06-09 |
112.50 |
121.00 |
109.00 |
121.00 |
50.9M |
| 2025-06-06 |
106.00 |
110.00 |
105.00 |
110.00 |
10.0M |
| 2025-06-05 |
99.30 |
104.50 |
96.80 |
100.00 |
28.2M |
| 2025-06-04 |
90.40 |
98.10 |
89.20 |
98.10 |
12.9M |
| 2025-06-03 |
86.50 |
89.80 |
86.30 |
89.20 |
4.1M |
| 2025-06-02 |
86.40 |
87.20 |
83.00 |
85.60 |
2.6M |
| 2025-05-29 |
88.00 |
88.40 |
85.60 |
87.20 |
3.2M |
| 2025-05-28 |
89.50 |
95.50 |
86.00 |
86.60 |
12.2M |
| 2025-05-27 |
85.50 |
89.20 |
85.40 |
87.80 |
3.8M |
| 2025-05-26 |
86.30 |
86.60 |
85.00 |
85.50 |
1.2M |
| 2025-05-23 |
85.30 |
89.00 |
85.20 |
85.80 |
5.6M |
| 2025-05-22 |
84.20 |
85.30 |
82.90 |
84.50 |
1.4M |
| 2025-05-21 |
83.70 |
86.40 |
83.10 |
85.00 |
2.7M |
| 2025-05-20 |
85.50 |
86.20 |
82.50 |
82.90 |
2.0M |
| 2025-05-19 |
84.20 |
86.30 |
83.50 |
84.10 |
2.0M |
| 2025-05-16 |
88.00 |
88.00 |
85.00 |
85.40 |
2.6M |
| 2025-05-15 |
85.40 |
88.50 |
84.80 |
85.60 |
5.6M |
| 2025-05-14 |
86.30 |
88.00 |
83.30 |
85.40 |
11.7M |
| 2025-05-13 |
81.90 |
84.80 |
81.20 |
84.80 |
3.4M |
| 2025-05-12 |
75.40 |
80.00 |
75.40 |
77.10 |
3.4M |
| 2025-05-09 |
76.50 |
77.20 |
72.50 |
74.60 |
4.9M |
| 2025-05-08 |
74.50 |
75.40 |
73.30 |
75.40 |
4.0M |
| 2025-05-07 |
70.30 |
70.30 |
68.30 |
68.60 |
0.3M |
| 2025-05-06 |
67.60 |
70.30 |
67.60 |
69.30 |
0.5M |
| 2025-05-05 |
72.90 |
73.00 |
66.50 |
69.00 |
1.1M |
| 2025-05-02 |
73.90 |
73.90 |
71.30 |
71.60 |
0.7M |
| 2025-04-30 |
71.90 |
76.00 |
71.40 |
71.50 |
1.8M |
| 2025-04-29 |
69.50 |
72.00 |
68.60 |
71.90 |
1.0M |
| 2025-04-28 |
68.00 |
69.30 |
67.80 |
69.20 |
0.7M |
| 2025-04-25 |
68.20 |
68.50 |
67.30 |
67.80 |
0.9M |
| 2025-04-24 |
67.30 |
67.80 |
66.00 |
66.50 |
1.2M |
| 2025-04-23 |
66.40 |
68.60 |
63.90 |
66.80 |
2.7M |
| 2025-04-22 |
60.50 |
64.50 |
59.70 |
63.00 |
1.0M |
| 2025-04-21 |
66.30 |
66.60 |
61.40 |
61.50 |
0.7M |
| 2025-04-18 |
65.30 |
66.00 |
64.10 |
65.90 |
0.6M |
| 2025-04-17 |
64.20 |
65.10 |
62.50 |
64.70 |
0.8M |
| 2025-04-16 |
67.20 |
67.20 |
63.90 |
64.20 |
0.9M |
| 2025-04-15 |
66.00 |
68.00 |
65.00 |
67.40 |
1.0M |
| 2025-04-14 |
64.00 |
66.30 |
63.30 |
64.50 |
1.7M |
| 2025-04-11 |
58.80 |
61.30 |
58.80 |
60.90 |
2.0M |
| 2025-04-10 |
64.50 |
65.30 |
63.00 |
65.30 |
3.9M |
| 2025-04-09 |
59.40 |
59.40 |
59.40 |
59.40 |
0.4M |
| 2025-04-08 |
65.90 |
65.90 |
65.90 |
65.90 |
0.4M |
| 2025-04-07 |
73.20 |
73.20 |
73.20 |
73.20 |
0.1M |
| 2025-04-02 |
80.10 |
82.20 |
78.40 |
81.30 |
0.8M |
| 2025-04-01 |
76.60 |
80.00 |
76.60 |
79.60 |
1.1M |
| 2025-03-31 |
78.80 |
81.40 |
75.60 |
75.80 |
2.2M |
| 2025-03-28 |
88.00 |
89.20 |
84.00 |
84.00 |
1.1M |
| 2025-03-27 |
87.10 |
89.00 |
86.90 |
87.10 |
0.4M |
| 2025-03-26 |
88.80 |
88.80 |
87.40 |
88.20 |
0.3M |
| 2025-03-25 |
88.70 |
88.70 |
87.10 |
87.20 |
0.4M |
| 2025-03-24 |
89.30 |
89.40 |
86.40 |
86.50 |
0.4M |
| 2025-03-21 |
89.30 |
89.70 |
87.90 |
88.10 |
0.4M |
| 2025-03-20 |
88.00 |
89.50 |
87.70 |
88.70 |
0.6M |
| 2025-03-19 |
90.70 |
91.50 |
86.70 |
86.80 |
1.4M |
| 2025-03-18 |
88.80 |
90.80 |
87.80 |
90.80 |
0.8M |
| 2025-03-17 |
88.30 |
88.70 |
86.80 |
87.80 |
0.6M |
| 2025-03-14 |
87.40 |
87.40 |
84.60 |
87.00 |
0.9M |
| 2025-03-13 |
89.90 |
89.90 |
86.10 |
86.10 |
0.9M |
| 2025-03-12 |
87.50 |
89.00 |
86.60 |
87.10 |
0.9M |
| 2025-03-11 |
87.40 |
87.40 |
82.40 |
86.70 |
2.4M |
| 2025-03-10 |
94.10 |
95.00 |
89.30 |
89.50 |
2.4M |
| 2025-03-07 |
93.50 |
98.30 |
93.10 |
94.30 |
2.0M |
| 2025-03-06 |
95.10 |
95.80 |
93.70 |
93.70 |
0.6M |
| 2025-03-05 |
94.50 |
96.40 |
93.50 |
95.10 |
1.1M |
| 2025-03-04 |
92.10 |
95.00 |
91.50 |
93.90 |
1.1M |
| 2025-03-03 |
97.10 |
98.80 |
94.50 |
94.50 |
1.2M |
| 2025-02-27 |
101.50 |
102.00 |
98.30 |
98.50 |
1.4M |
| 2025-02-26 |
100.50 |
102.00 |
100.00 |
100.50 |
0.9M |
| 2025-02-25 |
102.00 |
103.00 |
100.00 |
100.00 |
1.5M |
| 2025-02-24 |
105.50 |
106.50 |
103.00 |
103.50 |
2.0M |
| 2025-02-21 |
108.50 |
110.00 |
106.00 |
107.50 |
3.3M |
| 2025-02-20 |
111.00 |
117.50 |
108.00 |
108.50 |
24.6M |
| 2025-02-19 |
103.00 |
109.50 |
102.00 |
109.50 |
5.7M |
| 2025-02-18 |
99.50 |
101.00 |
99.10 |
99.70 |
1.5M |
| 2025-02-17 |
99.10 |
101.00 |
98.10 |
99.70 |
1.7M |
| 2025-02-14 |
99.90 |
100.50 |
97.70 |
97.90 |
1.6M |
| 2025-02-13 |
97.30 |
101.00 |
97.30 |
99.60 |
2.4M |
| 2025-02-12 |
97.50 |
101.00 |
96.30 |
97.50 |
3.2M |
| 2025-02-11 |
96.50 |
97.60 |
95.50 |
95.60 |
1.5M |
| 2025-02-10 |
96.20 |
100.50 |
95.20 |
95.20 |
3.5M |
| 2025-02-07 |
95.60 |
96.80 |
94.10 |
96.30 |
0.9M |
| 2025-02-06 |
94.10 |
98.60 |
94.10 |
95.60 |
2.0M |
| 2025-02-05 |
91.00 |
93.70 |
90.50 |
93.70 |
1.4M |
| 2025-02-04 |
94.30 |
94.30 |
88.70 |
89.40 |
1.6M |
| 2025-02-03 |
92.50 |
94.50 |
89.70 |
92.40 |
1.7M |
| 2025-01-22 |
96.10 |
96.80 |
95.50 |
95.70 |
1.1M |
| 2025-01-21 |
97.70 |
98.10 |
95.50 |
95.50 |
1.0M |
| 2025-01-20 |
95.80 |
97.70 |
95.00 |
97.70 |
1.3M |
| 2025-01-17 |
99.20 |
101.50 |
95.40 |
95.70 |
3.1M |
| 2025-01-16 |
97.40 |
99.30 |
96.10 |
98.80 |
2.4M |
| 2025-01-15 |
95.00 |
97.20 |
94.50 |
94.80 |
1.5M |
| 2025-01-14 |
93.60 |
95.20 |
92.50 |
95.00 |
2.0M |
| 2025-01-13 |
95.80 |
95.90 |
92.00 |
93.60 |
3.2M |
| 2025-01-10 |
100.00 |
101.50 |
95.80 |
96.00 |
4.2M |
| 2025-01-09 |
104.50 |
105.00 |
100.00 |
100.00 |
2.1M |
| 2025-01-08 |
107.00 |
107.50 |
104.50 |
104.50 |
2.5M |
| 2025-01-07 |
104.50 |
111.00 |
104.00 |
106.50 |
7.8M |
| 2025-01-06 |
103.00 |
105.00 |
101.00 |
103.00 |
2.1M |
| 2025-01-03 |
104.00 |
104.00 |
100.00 |
100.50 |
2.3M |
| 2025-01-02 |
106.50 |
107.00 |
103.00 |
103.00 |
2.3M |