| 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 |
106.50 |
107.00 |
106.00 |
107.00 |
7.1M |
| 2025-09-25 |
107.00 |
107.00 |
106.00 |
106.00 |
5.3M |
| 2025-09-24 |
106.50 |
107.00 |
106.00 |
106.50 |
5.5M |
| 2025-09-23 |
106.00 |
106.50 |
105.50 |
106.00 |
7.5M |
| 2025-09-22 |
106.50 |
107.00 |
105.50 |
106.00 |
5.0M |
| 2025-09-19 |
106.00 |
106.50 |
105.50 |
105.50 |
14.1M |
| 2025-09-18 |
106.50 |
106.50 |
106.00 |
106.50 |
5.5M |
| 2025-09-17 |
106.50 |
107.00 |
106.00 |
106.00 |
5.3M |
| 2025-09-16 |
107.50 |
107.50 |
106.00 |
106.50 |
7.0M |
| 2025-09-15 |
107.00 |
107.50 |
106.50 |
107.00 |
4.4M |
| 2025-09-12 |
107.00 |
107.50 |
106.50 |
107.50 |
3.8M |
| 2025-09-11 |
107.00 |
107.50 |
106.50 |
106.50 |
3.2M |
| 2025-09-10 |
107.00 |
107.50 |
106.50 |
107.00 |
5.2M |
| 2025-09-09 |
107.00 |
108.00 |
107.00 |
107.50 |
3.3M |
| 2025-09-08 |
106.00 |
107.00 |
106.00 |
107.00 |
4.4M |
| 2025-09-05 |
106.50 |
107.00 |
106.00 |
106.00 |
3.1M |
| 2025-09-04 |
106.50 |
106.50 |
106.00 |
106.50 |
2.6M |
| 2025-09-03 |
107.00 |
107.00 |
106.00 |
106.50 |
2.9M |
| 2025-09-02 |
107.00 |
107.50 |
106.50 |
107.00 |
3.2M |
| 2025-09-01 |
106.50 |
107.00 |
106.00 |
106.50 |
3.3M |
| 2025-08-29 |
106.50 |
106.50 |
105.50 |
106.50 |
7.1M |
| 2025-08-28 |
106.50 |
107.00 |
106.00 |
106.00 |
5.2M |
| 2025-08-27 |
106.50 |
107.00 |
106.00 |
106.00 |
5.4M |
| 2025-08-26 |
106.50 |
107.00 |
106.50 |
106.50 |
4.7M |
| 2025-08-25 |
108.50 |
108.50 |
106.50 |
107.00 |
8.9M |
| 2025-08-22 |
108.50 |
109.00 |
107.50 |
108.00 |
6.2M |
| 2025-08-21 |
109.00 |
109.00 |
108.00 |
108.50 |
6.7M |
| 2025-08-20 |
108.50 |
109.00 |
108.00 |
108.00 |
6.6M |
| 2025-08-19 |
108.50 |
109.00 |
108.00 |
108.00 |
4.0M |
| 2025-08-18 |
107.00 |
108.50 |
107.00 |
108.50 |
7.7M |
| 2025-08-15 |
106.50 |
107.50 |
106.00 |
107.00 |
4.3M |
| 2025-08-14 |
107.00 |
107.50 |
106.00 |
106.00 |
7.8M |
| 2025-08-13 |
108.00 |
108.00 |
106.50 |
106.50 |
6.1M |
| 2025-08-12 |
107.50 |
108.00 |
107.00 |
107.00 |
9.3M |
| 2025-08-11 |
107.50 |
108.00 |
106.50 |
106.50 |
5.3M |
| 2025-08-08 |
107.00 |
108.00 |
106.50 |
107.50 |
4.5M |
| 2025-08-07 |
107.00 |
107.50 |
106.00 |
106.50 |
5.1M |
| 2025-08-06 |
107.00 |
107.50 |
107.00 |
107.00 |
2.6M |
| 2025-08-05 |
106.50 |
107.00 |
106.50 |
106.50 |
3.0M |
| 2025-08-04 |
106.00 |
107.00 |
106.00 |
107.00 |
3.0M |
| 2025-08-01 |
105.50 |
106.50 |
105.50 |
106.00 |
3.3M |
| 2025-07-31 |
107.00 |
107.50 |
105.50 |
105.50 |
9.7M |
| 2025-07-30 |
106.50 |
107.50 |
106.00 |
107.50 |
7.3M |
| 2025-07-29 |
106.00 |
107.00 |
105.50 |
106.00 |
4.5M |
| 2025-07-28 |
106.00 |
106.50 |
105.50 |
106.00 |
3.7M |
| 2025-07-25 |
107.00 |
107.50 |
105.50 |
105.50 |
10.6M |
| 2025-07-24 |
107.50 |
107.50 |
106.00 |
107.00 |
7.5M |
| 2025-07-23 |
106.50 |
107.50 |
106.00 |
107.00 |
8.2M |
| 2025-07-22 |
106.50 |
106.50 |
105.50 |
106.00 |
9.3M |
| 2025-07-21 |
106.50 |
106.50 |
105.00 |
106.50 |
11.0M |
| 2025-07-18 |
107.00 |
107.50 |
106.00 |
106.00 |
9.2M |
| 2025-07-17 |
107.00 |
107.50 |
106.00 |
106.50 |
7.8M |
| 2025-07-16 |
106.50 |
107.00 |
106.00 |
106.50 |
11.2M |
| 2025-07-15 |
108.00 |
108.50 |
106.50 |
107.00 |
15.7M |
| 2025-07-14 |
107.50 |
109.00 |
107.00 |
108.00 |
13.9M |
| 2025-07-11 |
107.50 |
107.50 |
106.50 |
107.00 |
12.4M |
| 2025-07-10 |
107.00 |
108.00 |
106.50 |
107.00 |
12.3M |
| 2025-07-09 |
109.00 |
109.50 |
106.00 |
106.50 |
50.0M |
| 2025-07-08 |
113.50 |
115.00 |
113.00 |
113.00 |
18.2M |
| 2025-07-07 |
116.00 |
116.50 |
113.00 |
113.00 |
27.9M |
| 2025-07-04 |
116.50 |
117.00 |
115.50 |
116.50 |
13.4M |
| 2025-07-03 |
114.50 |
116.00 |
114.00 |
116.00 |
16.8M |
| 2025-07-02 |
115.00 |
115.50 |
113.50 |
114.50 |
14.8M |
| 2025-07-01 |
116.00 |
116.50 |
114.50 |
114.50 |
19.9M |
| 2025-06-30 |
114.50 |
116.50 |
114.50 |
115.00 |
21.6M |
| 2025-06-27 |
114.50 |
116.00 |
114.00 |
116.00 |
10.6M |
| 2025-06-26 |
115.50 |
116.00 |
113.50 |
114.00 |
30.1M |
| 2025-06-25 |
112.50 |
116.50 |
112.50 |
116.00 |
22.5M |
| 2025-06-24 |
117.00 |
117.00 |
112.50 |
112.50 |
30.1M |
| 2025-06-23 |
117.50 |
118.00 |
116.00 |
116.50 |
7.2M |
| 2025-06-20 |
117.50 |
118.50 |
117.00 |
117.50 |
12.8M |
| 2025-06-19 |
117.50 |
118.00 |
117.00 |
117.50 |
5.9M |
| 2025-06-18 |
116.50 |
119.00 |
116.50 |
118.50 |
9.7M |
| 2025-06-17 |
117.50 |
118.00 |
116.50 |
116.50 |
6.5M |
| 2025-06-16 |
116.50 |
117.50 |
116.00 |
117.00 |
5.3M |
| 2025-06-13 |
115.50 |
117.00 |
115.50 |
116.00 |
5.7M |
| 2025-06-12 |
116.00 |
116.50 |
115.50 |
115.50 |
3.0M |
| 2025-06-11 |
115.00 |
116.00 |
115.00 |
116.00 |
4.9M |
| 2025-06-10 |
115.00 |
116.00 |
114.50 |
115.50 |
5.3M |
| 2025-06-09 |
114.50 |
115.00 |
114.00 |
114.50 |
3.1M |
| 2025-06-06 |
114.00 |
115.50 |
114.00 |
114.50 |
8.0M |
| 2025-06-05 |
112.50 |
114.50 |
112.50 |
114.00 |
7.5M |
| 2025-06-04 |
113.00 |
113.50 |
112.50 |
112.50 |
16.2M |
| 2025-06-03 |
114.50 |
114.50 |
112.50 |
112.50 |
28.1M |
| 2025-06-02 |
113.50 |
115.00 |
113.00 |
113.50 |
15.8M |
| 2025-05-29 |
116.50 |
117.00 |
114.00 |
114.00 |
25.3M |
| 2025-05-28 |
116.00 |
117.00 |
115.50 |
116.00 |
11.6M |
| 2025-05-27 |
117.00 |
118.00 |
115.50 |
116.00 |
12.1M |
| 2025-05-26 |
117.00 |
118.00 |
116.50 |
117.00 |
8.4M |
| 2025-05-23 |
116.50 |
118.00 |
115.50 |
117.00 |
9.5M |
| 2025-05-22 |
115.50 |
117.50 |
115.50 |
116.50 |
8.9M |
| 2025-05-21 |
115.50 |
116.00 |
115.00 |
115.50 |
6.1M |
| 2025-05-20 |
114.50 |
116.00 |
114.50 |
115.00 |
9.1M |
| 2025-05-19 |
114.00 |
115.00 |
113.50 |
114.00 |
4.9M |
| 2025-05-16 |
115.00 |
115.00 |
114.00 |
114.00 |
4.3M |
| 2025-05-15 |
113.50 |
115.00 |
113.50 |
114.50 |
10.0M |
| 2025-05-14 |
114.00 |
114.50 |
113.00 |
113.00 |
7.6M |
| 2025-05-13 |
114.50 |
115.00 |
113.50 |
113.50 |
5.6M |
| 2025-05-12 |
114.00 |
115.50 |
114.00 |
114.50 |
7.4M |
| 2025-05-09 |
113.50 |
114.50 |
113.00 |
113.50 |
7.5M |
| 2025-05-08 |
115.50 |
116.00 |
113.50 |
113.50 |
13.6M |
| 2025-05-07 |
115.50 |
117.00 |
115.00 |
115.50 |
8.5M |
| 2025-05-06 |
115.00 |
116.00 |
114.50 |
115.00 |
6.3M |
| 2025-05-05 |
113.50 |
115.00 |
113.50 |
114.50 |
5.5M |
| 2025-05-02 |
113.50 |
114.00 |
113.50 |
113.50 |
3.1M |
| 2025-04-30 |
113.00 |
114.50 |
113.00 |
113.50 |
3.7M |
| 2025-04-29 |
113.00 |
114.00 |
112.50 |
113.00 |
5.4M |
| 2025-04-28 |
113.00 |
113.50 |
112.50 |
112.50 |
4.4M |
| 2025-04-25 |
114.50 |
114.50 |
113.00 |
113.00 |
9.4M |
| 2025-04-24 |
114.00 |
114.50 |
113.50 |
114.00 |
6.4M |
| 2025-04-23 |
113.00 |
115.50 |
113.00 |
114.50 |
13.1M |
| 2025-04-22 |
113.50 |
114.50 |
112.50 |
113.00 |
5.8M |
| 2025-04-21 |
113.00 |
115.50 |
113.00 |
113.50 |
7.9M |
| 2025-04-18 |
115.50 |
115.50 |
113.50 |
113.50 |
6.1M |
| 2025-04-17 |
117.50 |
117.50 |
114.50 |
114.50 |
12.4M |
| 2025-04-16 |
114.50 |
118.50 |
114.50 |
118.00 |
19.6M |
| 2025-04-15 |
115.00 |
116.00 |
114.00 |
114.50 |
11.6M |
| 2025-04-14 |
116.50 |
118.00 |
115.00 |
115.00 |
10.2M |
| 2025-04-11 |
119.00 |
120.00 |
116.50 |
117.00 |
17.1M |
| 2025-04-10 |
116.00 |
120.50 |
114.00 |
119.00 |
27.1M |
| 2025-04-09 |
111.50 |
119.00 |
111.00 |
115.00 |
34.9M |
| 2025-04-08 |
115.00 |
116.00 |
110.00 |
113.00 |
25.0M |
| 2025-04-07 |
109.50 |
113.50 |
109.00 |
113.00 |
15.3M |
| 2025-04-02 |
116.00 |
116.50 |
115.50 |
116.00 |
4.8M |
| 2025-04-01 |
116.50 |
117.50 |
116.00 |
116.00 |
5.9M |
| 2025-03-31 |
116.00 |
118.00 |
116.00 |
116.50 |
6.7M |
| 2025-03-28 |
117.50 |
118.00 |
117.00 |
117.50 |
3.6M |
| 2025-03-27 |
117.50 |
118.00 |
117.00 |
118.00 |
2.6M |
| 2025-03-26 |
117.00 |
118.00 |
116.50 |
118.00 |
2.5M |
| 2025-03-25 |
118.50 |
119.00 |
117.00 |
117.00 |
3.5M |
| 2025-03-24 |
118.00 |
118.50 |
117.50 |
118.50 |
2.8M |
| 2025-03-21 |
117.50 |
118.50 |
117.00 |
118.50 |
8.4M |
| 2025-03-20 |
116.50 |
117.50 |
116.00 |
117.50 |
4.4M |
| 2025-03-19 |
117.00 |
117.00 |
116.00 |
116.50 |
3.4M |
| 2025-03-18 |
116.00 |
117.00 |
115.50 |
117.00 |
4.4M |
| 2025-03-17 |
117.00 |
117.50 |
115.50 |
116.00 |
6.7M |
| 2025-03-14 |
117.50 |
117.50 |
116.50 |
117.00 |
4.4M |
| 2025-03-13 |
117.00 |
117.50 |
116.00 |
117.00 |
4.5M |
| 2025-03-12 |
117.00 |
117.50 |
116.50 |
117.00 |
6.1M |
| 2025-03-11 |
115.50 |
117.50 |
115.50 |
116.50 |
6.7M |
| 2025-03-10 |
117.00 |
117.50 |
116.50 |
116.50 |
3.6M |
| 2025-03-07 |
117.00 |
118.00 |
116.50 |
117.00 |
5.5M |
| 2025-03-06 |
115.00 |
117.00 |
115.00 |
116.50 |
6.8M |
| 2025-03-05 |
115.50 |
116.00 |
115.00 |
115.00 |
4.4M |
| 2025-03-04 |
115.50 |
116.00 |
114.50 |
115.00 |
6.7M |
| 2025-03-03 |
115.00 |
117.00 |
115.00 |
116.50 |
5.9M |
| 2025-02-27 |
114.00 |
115.50 |
114.00 |
114.50 |
10.1M |
| 2025-02-26 |
114.00 |
114.50 |
113.50 |
113.50 |
6.4M |
| 2025-02-25 |
113.00 |
114.50 |
113.00 |
113.50 |
6.1M |
| 2025-02-24 |
113.00 |
114.50 |
113.00 |
113.50 |
3.4M |
| 2025-02-21 |
113.00 |
114.00 |
112.50 |
113.50 |
4.6M |
| 2025-02-20 |
112.00 |
113.50 |
112.00 |
112.00 |
4.6M |
| 2025-02-19 |
112.50 |
113.00 |
111.50 |
112.00 |
5.8M |
| 2025-02-18 |
112.00 |
113.00 |
112.00 |
112.50 |
3.5M |
| 2025-02-17 |
112.50 |
113.00 |
112.00 |
112.00 |
4.1M |
| 2025-02-14 |
112.00 |
113.00 |
111.50 |
112.50 |
4.2M |
| 2025-02-13 |
113.00 |
113.50 |
111.50 |
112.00 |
4.7M |
| 2025-02-12 |
111.50 |
113.00 |
111.50 |
112.50 |
5.6M |
| 2025-02-11 |
112.00 |
112.50 |
110.50 |
111.00 |
4.6M |
| 2025-02-10 |
111.50 |
112.50 |
111.50 |
111.50 |
3.2M |
| 2025-02-07 |
112.00 |
112.50 |
111.50 |
112.00 |
3.1M |
| 2025-02-06 |
112.00 |
113.00 |
111.50 |
112.50 |
3.2M |
| 2025-02-05 |
113.00 |
113.50 |
111.50 |
112.00 |
4.3M |
| 2025-02-04 |
112.00 |
113.00 |
111.50 |
112.50 |
4.8M |
| 2025-02-03 |
109.50 |
112.50 |
109.50 |
111.50 |
6.1M |
| 2025-01-22 |
111.00 |
111.50 |
110.00 |
110.00 |
4.5M |
| 2025-01-21 |
110.50 |
111.50 |
110.00 |
111.00 |
3.2M |
| 2025-01-20 |
112.00 |
112.50 |
110.50 |
110.50 |
4.2M |
| 2025-01-17 |
111.00 |
112.00 |
110.50 |
112.00 |
5.0M |
| 2025-01-16 |
111.50 |
112.00 |
110.50 |
111.00 |
5.9M |
| 2025-01-15 |
112.50 |
112.50 |
111.00 |
111.00 |
4.1M |
| 2025-01-14 |
111.50 |
113.00 |
111.00 |
112.50 |
4.3M |
| 2025-01-13 |
111.00 |
112.00 |
110.50 |
111.50 |
6.0M |
| 2025-01-10 |
112.00 |
112.00 |
111.00 |
111.00 |
3.7M |
| 2025-01-09 |
111.50 |
112.50 |
111.00 |
112.00 |
2.8M |
| 2025-01-08 |
111.50 |
112.00 |
110.50 |
111.00 |
10.9M |
| 2025-01-07 |
113.50 |
113.50 |
111.50 |
111.50 |
12.3M |
| 2025-01-06 |
112.50 |
113.50 |
112.00 |
113.00 |
10.4M |
| 2025-01-03 |
112.50 |
113.00 |
111.50 |
112.00 |
9.8M |
| 2025-01-02 |
113.50 |
114.00 |
111.50 |
112.50 |
10.9M |