| 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 |
| 2025-09-30 |
175.50 |
179.00 |
175.00 |
178.50 |
1.2M |
| 2025-09-26 |
182.50 |
182.50 |
175.50 |
175.50 |
2.7M |
| 2025-09-25 |
187.50 |
188.50 |
183.00 |
183.50 |
1.5M |
| 2025-09-24 |
189.50 |
191.00 |
183.00 |
186.00 |
1.7M |
| 2025-09-23 |
188.50 |
196.00 |
188.00 |
189.00 |
3.5M |
| 2025-09-22 |
182.50 |
195.00 |
181.50 |
189.50 |
3.8M |
| 2025-09-19 |
184.50 |
185.00 |
181.00 |
181.50 |
1.5M |
| 2025-09-18 |
186.50 |
188.00 |
179.50 |
183.50 |
3.2M |
| 2025-09-17 |
186.00 |
188.50 |
184.00 |
185.50 |
1.7M |
| 2025-09-16 |
185.50 |
189.00 |
183.50 |
187.50 |
2.6M |
| 2025-09-15 |
187.00 |
188.00 |
181.50 |
183.50 |
1.9M |
| 2025-09-12 |
190.50 |
190.50 |
184.00 |
186.50 |
2.5M |
| 2025-09-11 |
192.50 |
194.50 |
187.50 |
188.00 |
2.6M |
| 2025-09-10 |
192.00 |
196.00 |
189.50 |
193.50 |
2.6M |
| 2025-09-09 |
194.00 |
194.00 |
187.50 |
189.50 |
4.1M |
| 2025-09-08 |
200.00 |
200.00 |
193.00 |
193.00 |
2.7M |
| 2025-09-05 |
194.50 |
198.00 |
192.50 |
194.50 |
2.3M |
| 2025-09-04 |
205.50 |
207.00 |
192.50 |
193.50 |
4.6M |
| 2025-09-03 |
203.00 |
203.00 |
198.00 |
200.00 |
1.7M |
| 2025-09-02 |
206.00 |
207.00 |
195.50 |
200.00 |
3.7M |
| 2025-09-01 |
214.00 |
214.00 |
195.00 |
199.00 |
6.5M |
| 2025-08-29 |
209.00 |
218.00 |
206.50 |
215.00 |
6.7M |
| 2025-08-28 |
210.00 |
210.00 |
205.50 |
206.00 |
3.4M |
| 2025-08-27 |
213.50 |
216.50 |
208.50 |
209.50 |
3.8M |
| 2025-08-26 |
208.50 |
212.50 |
203.50 |
211.00 |
3.8M |
| 2025-08-25 |
210.00 |
221.00 |
208.00 |
210.00 |
6.4M |
| 2025-08-22 |
199.00 |
206.00 |
193.00 |
201.50 |
6.9M |
| 2025-08-21 |
197.00 |
203.00 |
193.50 |
197.50 |
6.3M |
| 2025-08-20 |
197.00 |
200.50 |
191.00 |
193.50 |
5.8M |
| 2025-08-19 |
206.00 |
207.50 |
198.00 |
198.50 |
7.7M |
| 2025-08-18 |
193.00 |
206.50 |
191.00 |
204.00 |
12.2M |
| 2025-08-15 |
184.50 |
190.50 |
182.50 |
188.00 |
5.9M |
| 2025-08-14 |
178.50 |
187.50 |
178.50 |
184.50 |
8.9M |
| 2025-08-13 |
181.00 |
181.00 |
171.50 |
176.50 |
6.2M |
| 2025-08-12 |
179.00 |
181.50 |
175.50 |
179.00 |
5.4M |
| 2025-08-11 |
167.00 |
179.00 |
166.00 |
178.50 |
7.8M |
| 2025-08-08 |
166.00 |
174.00 |
165.00 |
166.00 |
9.0M |
| 2025-08-07 |
155.00 |
161.00 |
154.00 |
160.50 |
6.3M |
| 2025-08-06 |
154.00 |
155.00 |
152.00 |
153.00 |
2.3M |
| 2025-08-05 |
153.50 |
156.00 |
151.00 |
154.50 |
5.7M |
| 2025-08-04 |
150.50 |
152.00 |
146.50 |
152.00 |
3.9M |
| 2025-08-01 |
143.50 |
151.50 |
142.50 |
151.00 |
5.0M |
| 2025-07-31 |
141.50 |
146.00 |
141.00 |
145.50 |
3.0M |
| 2025-07-30 |
146.50 |
147.00 |
141.00 |
141.00 |
2.9M |
| 2025-07-29 |
151.00 |
151.00 |
145.00 |
145.50 |
2.7M |
| 2025-07-28 |
145.00 |
152.00 |
144.00 |
149.00 |
3.4M |
| 2025-07-25 |
143.50 |
145.00 |
142.50 |
144.50 |
0.9M |
| 2025-07-24 |
143.50 |
145.50 |
142.00 |
144.00 |
1.5M |
| 2025-07-23 |
145.00 |
146.00 |
142.00 |
142.50 |
2.3M |
| 2025-07-22 |
148.00 |
148.50 |
140.50 |
142.00 |
4.3M |
| 2025-07-21 |
150.00 |
150.00 |
147.00 |
148.00 |
1.3M |
| 2025-07-18 |
153.50 |
154.00 |
148.00 |
149.50 |
3.0M |
| 2025-07-17 |
149.00 |
152.50 |
148.00 |
152.00 |
3.4M |
| 2025-07-16 |
148.00 |
155.00 |
147.50 |
148.50 |
6.6M |
| 2025-07-15 |
145.00 |
147.00 |
145.00 |
147.00 |
1.3M |
| 2025-07-14 |
147.00 |
147.00 |
144.00 |
144.50 |
1.7M |
| 2025-07-11 |
150.00 |
151.00 |
145.50 |
148.00 |
5.6M |
| 2025-07-10 |
146.00 |
148.50 |
146.00 |
148.50 |
1.8M |
| 2025-07-09 |
146.00 |
148.50 |
145.50 |
147.00 |
3.4M |
| 2025-07-08 |
143.00 |
149.00 |
142.00 |
145.50 |
4.0M |
| 2025-07-07 |
144.00 |
146.50 |
142.00 |
143.50 |
2.7M |
| 2025-07-04 |
146.50 |
148.00 |
144.00 |
144.00 |
3.4M |
| 2025-07-03 |
146.50 |
148.00 |
145.00 |
146.50 |
3.7M |
| 2025-07-02 |
143.00 |
146.50 |
142.50 |
145.50 |
4.3M |
| 2025-07-01 |
147.00 |
147.50 |
142.00 |
143.00 |
7.0M |
| 2025-06-30 |
153.00 |
153.00 |
145.00 |
146.00 |
8.7M |
| 2025-06-27 |
149.50 |
152.50 |
144.00 |
149.50 |
12.4M |
| 2025-06-26 |
143.00 |
150.00 |
142.00 |
148.00 |
10.6M |
| 2025-06-25 |
142.00 |
145.50 |
141.50 |
142.00 |
7.4M |
| 2025-06-24 |
143.50 |
147.50 |
140.00 |
142.50 |
14.5M |
| 2025-06-23 |
132.00 |
145.50 |
131.00 |
142.50 |
12.4M |
| 2025-06-20 |
135.50 |
138.00 |
129.50 |
136.00 |
8.0M |
| 2025-06-19 |
138.50 |
139.50 |
134.50 |
135.00 |
5.6M |
| 2025-06-18 |
135.00 |
143.00 |
133.50 |
138.50 |
15.3M |
| 2025-06-17 |
128.00 |
132.50 |
127.00 |
132.50 |
5.6M |
| 2025-06-16 |
127.50 |
131.00 |
127.00 |
127.00 |
2.4M |
| 2025-06-13 |
128.00 |
129.50 |
126.00 |
127.00 |
3.2M |
| 2025-06-12 |
134.50 |
139.00 |
131.50 |
132.00 |
7.8M |
| 2025-06-11 |
130.00 |
134.50 |
129.50 |
133.00 |
3.9M |
| 2025-06-10 |
131.00 |
135.00 |
128.50 |
129.50 |
5.3M |
| 2025-06-09 |
133.00 |
133.50 |
127.00 |
129.50 |
5.4M |
| 2025-06-06 |
130.50 |
132.50 |
129.50 |
132.50 |
3.0M |
| 2025-06-05 |
130.50 |
133.50 |
129.50 |
131.00 |
5.8M |
| 2025-06-04 |
124.50 |
132.50 |
122.50 |
131.50 |
17.0M |
| 2025-06-03 |
124.50 |
124.50 |
119.00 |
124.50 |
15.7M |
| 2025-06-02 |
113.00 |
115.50 |
112.00 |
113.50 |
1.3M |
| 2025-05-29 |
115.00 |
116.00 |
113.00 |
113.00 |
1.0M |
| 2025-05-28 |
113.50 |
115.50 |
112.00 |
113.00 |
1.4M |
| 2025-05-27 |
112.50 |
116.50 |
111.50 |
112.50 |
1.8M |
| 2025-05-26 |
112.50 |
113.00 |
111.00 |
111.50 |
0.6M |
| 2025-05-23 |
114.50 |
115.00 |
112.00 |
112.50 |
0.5M |
| 2025-05-22 |
111.50 |
114.00 |
111.00 |
113.50 |
0.5M |
| 2025-05-21 |
111.00 |
113.00 |
111.00 |
113.00 |
0.7M |
| 2025-05-20 |
112.50 |
113.00 |
110.50 |
111.00 |
0.6M |
| 2025-05-19 |
115.50 |
115.50 |
110.50 |
111.00 |
1.5M |
| 2025-05-16 |
117.00 |
117.50 |
115.00 |
115.50 |
1.3M |
| 2025-05-15 |
113.50 |
120.50 |
113.00 |
116.50 |
3.7M |
| 2025-05-14 |
111.50 |
113.00 |
110.50 |
112.00 |
1.9M |
| 2025-05-13 |
113.00 |
113.50 |
109.50 |
109.50 |
1.3M |
| 2025-05-12 |
105.00 |
109.50 |
105.00 |
109.00 |
1.6M |
| 2025-05-09 |
103.50 |
104.00 |
102.00 |
104.00 |
1.1M |
| 2025-05-08 |
103.00 |
105.00 |
102.50 |
104.50 |
1.0M |
| 2025-05-07 |
102.00 |
102.00 |
99.60 |
100.50 |
0.6M |
| 2025-05-06 |
99.50 |
102.50 |
99.50 |
101.00 |
0.7M |
| 2025-05-05 |
110.50 |
110.50 |
100.50 |
100.50 |
2.7M |
| 2025-05-02 |
108.50 |
111.50 |
108.00 |
111.50 |
2.3M |
| 2025-04-30 |
106.50 |
111.00 |
105.00 |
107.00 |
2.9M |
| 2025-04-29 |
104.00 |
107.00 |
103.00 |
106.50 |
1.2M |
| 2025-04-28 |
103.50 |
104.50 |
102.50 |
104.00 |
0.8M |
| 2025-04-25 |
102.00 |
103.00 |
101.00 |
102.50 |
0.9M |
| 2025-04-24 |
100.00 |
100.50 |
98.30 |
99.70 |
1.0M |
| 2025-04-23 |
97.00 |
99.50 |
97.00 |
98.90 |
1.1M |
| 2025-04-22 |
93.60 |
96.50 |
93.00 |
94.40 |
1.2M |
| 2025-04-21 |
99.30 |
99.40 |
94.10 |
94.10 |
1.6M |
| 2025-04-18 |
100.00 |
100.50 |
98.30 |
98.90 |
1.1M |
| 2025-04-17 |
99.50 |
101.50 |
97.70 |
100.00 |
2.5M |
| 2025-04-16 |
104.00 |
104.50 |
99.40 |
99.50 |
2.1M |
| 2025-04-15 |
96.50 |
104.00 |
95.80 |
104.00 |
2.7M |
| 2025-04-14 |
95.00 |
98.80 |
94.00 |
94.60 |
2.6M |
| 2025-04-11 |
88.20 |
93.50 |
86.60 |
93.50 |
3.1M |
| 2025-04-10 |
92.20 |
92.20 |
89.50 |
92.20 |
1.6M |
| 2025-04-09 |
83.90 |
85.50 |
83.90 |
83.90 |
5.4M |
| 2025-04-08 |
93.20 |
93.20 |
93.20 |
93.20 |
1.3M |
| 2025-04-07 |
103.50 |
103.50 |
103.50 |
103.50 |
0.1M |
| 2025-04-02 |
114.00 |
116.00 |
112.50 |
115.00 |
1.7M |
| 2025-04-01 |
110.00 |
110.50 |
108.00 |
110.00 |
1.8M |
| 2025-03-31 |
114.50 |
115.50 |
108.00 |
109.50 |
2.8M |
| 2025-03-28 |
123.50 |
123.50 |
118.50 |
118.50 |
1.6M |
| 2025-03-27 |
119.50 |
124.50 |
118.50 |
123.50 |
1.6M |
| 2025-03-26 |
118.00 |
121.00 |
117.50 |
120.50 |
0.8M |
| 2025-03-25 |
119.00 |
119.00 |
116.00 |
118.00 |
0.7M |
| 2025-03-24 |
120.50 |
120.50 |
117.00 |
118.00 |
0.7M |
| 2025-03-21 |
120.50 |
121.00 |
119.00 |
120.00 |
0.6M |
| 2025-03-20 |
120.00 |
121.00 |
119.50 |
120.50 |
0.9M |
| 2025-03-19 |
121.00 |
121.50 |
118.50 |
119.00 |
0.7M |
| 2025-03-18 |
120.50 |
123.50 |
118.50 |
121.50 |
1.6M |
| 2025-03-17 |
119.50 |
120.50 |
118.00 |
119.00 |
0.8M |
| 2025-03-14 |
118.50 |
119.00 |
115.00 |
119.00 |
1.3M |
| 2025-03-13 |
121.00 |
122.00 |
118.00 |
118.50 |
0.9M |
| 2025-03-12 |
118.50 |
120.00 |
118.00 |
119.50 |
0.7M |
| 2025-03-11 |
118.00 |
118.00 |
114.00 |
118.00 |
1.6M |
| 2025-03-10 |
121.50 |
123.00 |
119.00 |
120.50 |
1.2M |
| 2025-03-07 |
125.50 |
127.00 |
121.00 |
121.50 |
2.8M |
| 2025-03-06 |
130.50 |
133.00 |
126.50 |
127.00 |
1.3M |
| 2025-03-05 |
128.00 |
130.50 |
127.00 |
129.00 |
0.9M |
| 2025-03-04 |
128.00 |
128.00 |
125.50 |
127.00 |
1.8M |
| 2025-03-03 |
128.50 |
130.00 |
127.00 |
127.00 |
0.9M |
| 2025-02-27 |
133.00 |
135.00 |
127.50 |
130.00 |
2.8M |
| 2025-02-26 |
133.50 |
134.50 |
130.50 |
131.00 |
1.5M |
| 2025-02-25 |
130.50 |
133.50 |
129.50 |
133.50 |
0.9M |
| 2025-02-24 |
131.00 |
132.50 |
130.00 |
132.00 |
0.7M |
| 2025-02-21 |
131.50 |
133.00 |
130.50 |
132.00 |
0.9M |
| 2025-02-20 |
132.00 |
133.00 |
130.50 |
131.00 |
1.2M |
| 2025-02-19 |
131.00 |
131.50 |
129.00 |
131.50 |
1.1M |
| 2025-02-18 |
129.00 |
132.00 |
127.50 |
130.50 |
1.3M |
| 2025-02-17 |
127.50 |
129.00 |
127.00 |
129.00 |
0.7M |
| 2025-02-14 |
130.00 |
130.00 |
126.50 |
127.50 |
0.7M |
| 2025-02-13 |
128.00 |
129.50 |
127.50 |
129.00 |
0.9M |
| 2025-02-12 |
131.50 |
132.00 |
126.50 |
127.00 |
1.6M |
| 2025-02-11 |
131.00 |
131.00 |
127.50 |
129.00 |
1.9M |
| 2025-02-10 |
132.00 |
135.50 |
128.50 |
130.00 |
4.3M |
| 2025-02-07 |
127.00 |
131.50 |
125.50 |
131.00 |
1.6M |
| 2025-02-06 |
128.00 |
128.50 |
125.50 |
126.00 |
0.8M |
| 2025-02-05 |
128.00 |
128.00 |
125.00 |
127.00 |
1.2M |
| 2025-02-04 |
127.00 |
131.00 |
125.00 |
126.00 |
3.3M |
| 2025-02-03 |
121.00 |
122.00 |
118.00 |
119.50 |
1.0M |
| 2025-01-22 |
124.50 |
126.00 |
124.00 |
125.50 |
0.7M |
| 2025-01-21 |
124.00 |
126.50 |
123.00 |
124.50 |
0.9M |
| 2025-01-20 |
120.00 |
127.00 |
119.00 |
124.50 |
1.9M |
| 2025-01-17 |
123.50 |
123.50 |
118.50 |
119.00 |
1.1M |
| 2025-01-16 |
120.50 |
123.50 |
120.50 |
123.00 |
1.2M |
| 2025-01-15 |
122.50 |
124.00 |
118.50 |
118.50 |
1.3M |
| 2025-01-14 |
120.50 |
122.50 |
120.00 |
122.50 |
0.7M |
| 2025-01-13 |
121.50 |
121.50 |
117.50 |
120.50 |
1.6M |
| 2025-01-10 |
120.00 |
124.00 |
119.00 |
124.00 |
1.5M |
| 2025-01-09 |
122.00 |
125.00 |
118.50 |
120.50 |
1.7M |
| 2025-01-08 |
118.50 |
120.50 |
117.50 |
120.00 |
0.6M |
| 2025-01-07 |
117.50 |
119.50 |
117.00 |
119.00 |
0.8M |
| 2025-01-06 |
120.00 |
120.50 |
115.00 |
117.00 |
1.8M |
| 2025-01-03 |
121.00 |
122.50 |
118.00 |
119.00 |
1.1M |
| 2025-01-02 |
122.00 |
124.00 |
120.00 |
120.50 |
0.6M |