| 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 |
147.50 |
147.50 |
138.00 |
140.00 |
1.9M |
| 2025-09-25 |
150.00 |
150.00 |
143.50 |
143.50 |
1.1M |
| 2025-09-24 |
148.50 |
148.50 |
145.00 |
147.50 |
1.1M |
| 2025-09-23 |
151.00 |
151.00 |
147.00 |
148.50 |
1.4M |
| 2025-09-22 |
140.00 |
154.00 |
140.00 |
153.50 |
5.3M |
| 2025-09-19 |
145.00 |
145.00 |
140.00 |
140.00 |
4.0M |
| 2025-09-18 |
155.50 |
156.50 |
141.50 |
144.50 |
26.1M |
| 2025-09-17 |
152.50 |
155.00 |
145.00 |
153.50 |
17.2M |
| 2025-09-16 |
155.00 |
157.50 |
150.50 |
154.00 |
15.8M |
| 2025-09-15 |
163.00 |
171.00 |
150.50 |
151.50 |
32.7M |
| 2025-09-12 |
184.00 |
187.00 |
162.00 |
165.50 |
35.4M |
| 2025-09-11 |
191.00 |
191.00 |
177.00 |
178.50 |
3.2M |
| 2025-09-10 |
182.00 |
190.00 |
182.00 |
188.00 |
4.4M |
| 2025-09-09 |
175.50 |
180.00 |
175.50 |
180.00 |
2.0M |
| 2025-09-08 |
182.00 |
182.00 |
175.50 |
180.00 |
2.4M |
| 2025-09-05 |
173.50 |
177.00 |
168.50 |
177.00 |
1.9M |
| 2025-09-04 |
177.00 |
177.50 |
168.00 |
171.00 |
3.0M |
| 2025-09-03 |
162.50 |
174.00 |
162.50 |
174.00 |
4.0M |
| 2025-09-02 |
162.00 |
162.00 |
154.00 |
158.50 |
3.5M |
| 2025-09-01 |
173.00 |
173.00 |
155.00 |
159.50 |
4.3M |
| 2025-08-29 |
170.00 |
175.00 |
165.00 |
170.00 |
5.0M |
| 2025-08-28 |
179.00 |
184.00 |
171.00 |
173.00 |
71.9M |
| 2025-08-27 |
170.00 |
177.00 |
165.00 |
177.00 |
41.6M |
| 2025-08-26 |
158.00 |
161.00 |
156.50 |
161.00 |
12.6M |
| 2025-08-25 |
137.50 |
146.50 |
137.00 |
146.50 |
22.3M |
| 2025-08-22 |
135.00 |
141.00 |
129.00 |
133.50 |
38.4M |
| 2025-08-21 |
128.00 |
132.00 |
124.50 |
128.50 |
3.8M |
| 2025-08-20 |
123.50 |
123.50 |
115.00 |
123.00 |
5.3M |
| 2025-08-19 |
134.00 |
134.00 |
126.00 |
126.00 |
2.8M |
| 2025-08-18 |
123.00 |
131.00 |
123.00 |
131.00 |
3.8M |
| 2025-08-15 |
113.50 |
120.00 |
113.50 |
119.50 |
3.0M |
| 2025-08-14 |
111.00 |
117.00 |
108.00 |
113.50 |
4.1M |
| 2025-08-13 |
111.00 |
112.00 |
107.00 |
109.00 |
2.7M |
| 2025-08-12 |
109.50 |
112.00 |
107.50 |
110.50 |
2.5M |
| 2025-08-11 |
102.50 |
110.50 |
102.50 |
109.50 |
3.7M |
| 2025-08-08 |
104.50 |
104.50 |
99.70 |
101.00 |
6.9M |
| 2025-08-07 |
112.00 |
112.00 |
105.00 |
105.00 |
9.0M |
| 2025-08-06 |
103.50 |
111.50 |
101.00 |
111.00 |
9.9M |
| 2025-08-05 |
103.00 |
103.50 |
98.50 |
102.00 |
8.2M |
| 2025-08-04 |
98.50 |
103.50 |
97.70 |
102.00 |
11.4M |
| 2025-08-01 |
93.20 |
97.80 |
93.20 |
97.10 |
10.2M |
| 2025-07-31 |
97.60 |
99.20 |
94.70 |
95.60 |
79.5M |
| 2025-07-30 |
89.20 |
95.30 |
88.90 |
95.30 |
117.5M |
| 2025-07-29 |
83.60 |
86.70 |
81.00 |
86.70 |
54.8M |
| 2025-07-28 |
78.00 |
79.30 |
74.00 |
78.90 |
81.5M |
| 2025-07-25 |
70.00 |
76.40 |
69.60 |
76.40 |
59.5M |
| 2025-07-24 |
70.70 |
75.10 |
69.10 |
69.50 |
54.7M |
| 2025-07-23 |
62.50 |
68.40 |
62.20 |
68.40 |
11.9M |
| 2025-07-22 |
64.80 |
65.20 |
62.00 |
62.20 |
4.0M |
| 2025-07-21 |
64.50 |
65.80 |
63.90 |
64.40 |
4.9M |
| 2025-07-18 |
63.50 |
64.70 |
62.50 |
64.60 |
3.0M |
| 2025-07-17 |
63.50 |
64.20 |
63.50 |
63.50 |
1.7M |
| 2025-07-16 |
64.70 |
65.10 |
63.50 |
63.60 |
2.8M |
| 2025-07-15 |
64.20 |
65.60 |
63.90 |
65.00 |
4.2M |
| 2025-07-14 |
65.40 |
66.60 |
63.50 |
64.20 |
6.2M |
| 2025-07-11 |
63.60 |
65.50 |
63.30 |
64.50 |
6.5M |
| 2025-07-10 |
63.40 |
64.10 |
62.90 |
63.00 |
1.9M |
| 2025-07-09 |
64.00 |
64.20 |
63.00 |
63.40 |
2.6M |
| 2025-07-08 |
62.80 |
64.20 |
61.20 |
63.80 |
6.1M |
| 2025-07-07 |
64.50 |
64.50 |
62.00 |
62.90 |
8.8M |
| 2025-07-04 |
60.70 |
62.00 |
60.00 |
60.10 |
1.6M |
| 2025-07-03 |
60.50 |
61.10 |
60.30 |
60.90 |
1.2M |
| 2025-07-02 |
59.60 |
60.40 |
59.60 |
60.30 |
0.7M |
| 2025-07-01 |
59.70 |
60.10 |
59.50 |
59.60 |
0.9M |
| 2025-06-30 |
60.70 |
60.80 |
59.60 |
59.60 |
1.4M |
| 2025-06-27 |
60.80 |
61.20 |
60.50 |
60.70 |
1.2M |
| 2025-06-26 |
61.00 |
61.40 |
60.50 |
60.70 |
1.6M |
| 2025-06-25 |
61.10 |
61.50 |
60.50 |
60.60 |
2.6M |
| 2025-06-24 |
61.60 |
61.80 |
60.10 |
61.60 |
7.2M |
| 2025-06-23 |
65.20 |
66.50 |
63.00 |
63.00 |
19.0M |
| 2025-06-20 |
67.00 |
67.20 |
62.70 |
62.80 |
17.8M |
| 2025-06-19 |
62.10 |
68.20 |
62.00 |
66.00 |
20.9M |
| 2025-06-18 |
63.30 |
63.80 |
62.40 |
62.50 |
2.7M |
| 2025-06-17 |
62.10 |
63.30 |
61.90 |
62.80 |
3.3M |
| 2025-06-16 |
62.40 |
64.70 |
62.40 |
63.10 |
12.1M |
| 2025-06-13 |
64.10 |
64.90 |
61.30 |
61.30 |
10.2M |
| 2025-06-12 |
61.40 |
61.60 |
60.30 |
60.40 |
1.7M |
| 2025-06-11 |
62.30 |
62.60 |
61.10 |
61.40 |
1.8M |
| 2025-06-10 |
62.60 |
62.60 |
61.40 |
62.00 |
1.8M |
| 2025-06-09 |
60.20 |
62.60 |
60.00 |
61.90 |
3.7M |
| 2025-06-06 |
60.00 |
62.00 |
59.80 |
60.00 |
3.8M |
| 2025-06-05 |
60.00 |
60.10 |
59.20 |
59.30 |
1.2M |
| 2025-06-04 |
59.90 |
60.00 |
59.10 |
60.00 |
1.9M |
| 2025-06-03 |
59.30 |
59.50 |
58.50 |
58.50 |
1.6M |
| 2025-06-02 |
57.80 |
60.60 |
57.40 |
59.90 |
5.9M |
| 2025-05-29 |
58.20 |
58.20 |
57.50 |
57.60 |
0.9M |
| 2025-05-28 |
58.70 |
59.10 |
57.60 |
57.70 |
1.0M |
| 2025-05-27 |
58.60 |
59.30 |
58.00 |
58.40 |
1.4M |
| 2025-05-26 |
58.60 |
59.40 |
58.40 |
58.70 |
1.1M |
| 2025-05-23 |
60.40 |
60.40 |
58.60 |
58.60 |
1.7M |
| 2025-05-22 |
61.20 |
61.20 |
59.10 |
59.50 |
1.8M |
| 2025-05-21 |
60.90 |
61.20 |
60.30 |
60.30 |
1.5M |
| 2025-05-20 |
63.60 |
64.10 |
60.50 |
60.60 |
3.3M |
| 2025-05-19 |
64.20 |
64.60 |
62.40 |
62.70 |
2.1M |
| 2025-05-16 |
64.20 |
64.50 |
63.60 |
63.70 |
1.7M |
| 2025-05-15 |
64.00 |
65.50 |
63.60 |
64.10 |
3.9M |
| 2025-05-14 |
64.30 |
64.60 |
63.50 |
63.50 |
2.7M |
| 2025-05-13 |
64.10 |
64.70 |
63.70 |
63.70 |
3.7M |
| 2025-05-12 |
63.50 |
63.90 |
63.00 |
63.80 |
3.4M |
| 2025-05-09 |
64.20 |
66.00 |
63.50 |
64.30 |
7.9M |
| 2025-05-08 |
63.80 |
66.00 |
63.40 |
64.20 |
10.2M |
| 2025-05-07 |
63.60 |
65.30 |
62.40 |
63.30 |
9.0M |
| 2025-05-06 |
62.30 |
65.70 |
62.20 |
63.50 |
9.9M |
| 2025-05-05 |
64.60 |
64.80 |
61.00 |
61.70 |
3.6M |
| 2025-05-02 |
62.50 |
65.50 |
61.90 |
63.90 |
4.0M |
| 2025-04-30 |
63.50 |
63.60 |
61.60 |
61.60 |
2.8M |
| 2025-04-29 |
64.00 |
64.30 |
62.30 |
63.70 |
7.8M |
| 2025-04-28 |
60.20 |
62.90 |
59.50 |
62.50 |
4.0M |
| 2025-04-25 |
58.50 |
62.80 |
58.20 |
60.20 |
6.4M |
| 2025-04-24 |
58.30 |
58.60 |
57.00 |
57.70 |
1.4M |
| 2025-04-23 |
57.80 |
59.20 |
57.50 |
57.80 |
2.1M |
| 2025-04-22 |
57.50 |
58.40 |
56.50 |
56.80 |
1.7M |
| 2025-04-21 |
59.40 |
59.60 |
57.00 |
57.50 |
1.7M |
| 2025-04-18 |
59.60 |
61.50 |
59.50 |
59.60 |
1.9M |
| 2025-04-17 |
62.30 |
63.90 |
59.20 |
59.20 |
4.9M |
| 2025-04-16 |
61.10 |
65.70 |
61.10 |
61.50 |
7.9M |
| 2025-04-15 |
61.60 |
62.50 |
60.60 |
61.10 |
3.8M |
| 2025-04-14 |
56.00 |
58.50 |
56.00 |
58.50 |
1.4M |
| 2025-04-11 |
51.50 |
55.70 |
51.50 |
55.50 |
1.3M |
| 2025-04-10 |
53.70 |
53.70 |
53.70 |
53.70 |
0.8M |
| 2025-04-09 |
54.30 |
55.10 |
48.90 |
48.90 |
2.4M |
| 2025-04-08 |
53.10 |
55.10 |
53.10 |
54.30 |
3.4M |
| 2025-04-07 |
59.00 |
59.00 |
59.00 |
59.00 |
0.4M |
| 2025-04-02 |
66.80 |
66.80 |
65.00 |
65.50 |
1.2M |
| 2025-04-01 |
63.00 |
67.50 |
63.00 |
67.20 |
2.1M |
| 2025-03-31 |
65.60 |
66.60 |
61.60 |
62.10 |
3.0M |
| 2025-03-28 |
67.40 |
68.90 |
66.60 |
68.40 |
1.7M |
| 2025-03-27 |
70.00 |
70.00 |
67.50 |
67.50 |
2.5M |
| 2025-03-26 |
73.00 |
73.00 |
70.50 |
70.60 |
2.5M |
| 2025-03-25 |
72.50 |
74.40 |
70.30 |
73.30 |
23.1M |
| 2025-03-24 |
70.50 |
74.90 |
70.10 |
71.90 |
30.3M |
| 2025-03-21 |
71.60 |
74.50 |
69.90 |
70.50 |
23.6M |
| 2025-03-20 |
71.00 |
71.00 |
69.50 |
70.70 |
13.5M |
| 2025-03-19 |
67.10 |
73.00 |
67.10 |
71.50 |
31.5M |
| 2025-03-18 |
68.80 |
68.80 |
67.10 |
67.40 |
5.6M |
| 2025-03-17 |
65.20 |
69.00 |
64.80 |
67.80 |
10.5M |
| 2025-03-14 |
67.60 |
67.90 |
65.20 |
65.20 |
3.3M |
| 2025-03-13 |
64.70 |
67.60 |
63.80 |
67.00 |
3.5M |
| 2025-03-12 |
65.50 |
65.80 |
64.40 |
64.60 |
1.4M |
| 2025-03-11 |
65.00 |
65.40 |
64.00 |
65.30 |
1.7M |
| 2025-03-10 |
66.10 |
68.90 |
65.60 |
66.30 |
8.1M |
| 2025-03-07 |
65.90 |
66.40 |
65.10 |
65.10 |
1.1M |
| 2025-03-06 |
66.70 |
67.10 |
65.30 |
66.50 |
2.1M |
| 2025-03-05 |
64.60 |
66.60 |
64.60 |
66.40 |
2.7M |
| 2025-03-04 |
64.30 |
64.50 |
63.40 |
64.20 |
1.4M |
| 2025-03-03 |
65.00 |
65.60 |
64.50 |
64.50 |
1.1M |
| 2025-02-27 |
65.70 |
66.30 |
64.70 |
64.70 |
1.6M |
| 2025-02-26 |
65.70 |
66.60 |
65.60 |
65.90 |
1.0M |
| 2025-02-25 |
67.00 |
67.00 |
66.10 |
66.10 |
2.0M |
| 2025-02-24 |
68.50 |
69.70 |
67.60 |
67.60 |
2.6M |
| 2025-02-21 |
67.80 |
69.00 |
67.80 |
68.00 |
2.0M |
| 2025-02-20 |
69.40 |
70.90 |
68.30 |
68.70 |
6.2M |
| 2025-02-19 |
68.10 |
70.00 |
67.50 |
67.70 |
5.6M |
| 2025-02-18 |
67.00 |
67.70 |
66.80 |
67.00 |
2.3M |
| 2025-02-17 |
69.13 |
71.30 |
65.59 |
65.59 |
12.6M |
| 2025-02-14 |
61.66 |
67.46 |
61.07 |
67.46 |
6.5M |
| 2025-02-13 |
61.56 |
62.25 |
61.46 |
61.66 |
0.8M |
| 2025-02-12 |
62.94 |
62.94 |
61.36 |
61.36 |
1.4M |
| 2025-02-11 |
62.15 |
63.23 |
62.15 |
62.25 |
1.4M |
| 2025-02-10 |
63.82 |
64.31 |
61.66 |
61.86 |
3.4M |
| 2025-02-07 |
67.07 |
67.07 |
65.10 |
65.10 |
2.6M |
| 2025-02-06 |
67.26 |
67.66 |
66.58 |
66.87 |
2.2M |
| 2025-02-05 |
67.07 |
68.05 |
66.97 |
67.76 |
2.5M |
| 2025-02-04 |
68.50 |
69.50 |
68.00 |
68.20 |
1.9M |
| 2025-02-03 |
67.00 |
70.50 |
66.70 |
69.00 |
4.5M |
| 2025-01-22 |
69.50 |
70.40 |
68.20 |
68.60 |
4.5M |
| 2025-01-21 |
68.20 |
72.60 |
68.00 |
68.20 |
11.3M |
| 2025-01-20 |
66.40 |
68.40 |
65.20 |
67.50 |
4.7M |
| 2025-01-17 |
66.00 |
66.00 |
64.50 |
65.90 |
1.2M |
| 2025-01-16 |
67.00 |
67.00 |
66.10 |
66.30 |
0.8M |
| 2025-01-15 |
66.50 |
66.80 |
65.30 |
66.00 |
0.9M |
| 2025-01-14 |
63.70 |
66.10 |
63.50 |
66.10 |
1.1M |
| 2025-01-13 |
63.60 |
63.80 |
62.00 |
63.50 |
1.3M |
| 2025-01-10 |
63.50 |
63.50 |
61.00 |
62.50 |
1.4M |
| 2025-01-09 |
66.50 |
66.80 |
63.00 |
63.50 |
1.8M |
| 2025-01-08 |
66.30 |
67.40 |
65.30 |
65.60 |
1.5M |
| 2025-01-07 |
66.40 |
67.20 |
65.70 |
66.00 |
1.7M |
| 2025-01-06 |
68.90 |
69.20 |
64.90 |
65.70 |
3.4M |
| 2025-01-03 |
69.30 |
72.70 |
68.70 |
68.70 |
18.0M |
| 2025-01-02 |
70.90 |
72.00 |
68.40 |
69.00 |
20.3M |