| 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 |
90.10 |
90.10 |
87.20 |
88.50 |
0.4M |
| 2025-09-25 |
94.30 |
95.50 |
86.10 |
91.90 |
2.0M |
| 2025-09-24 |
96.70 |
96.70 |
92.60 |
93.20 |
0.5M |
| 2025-09-23 |
99.70 |
99.70 |
95.40 |
95.50 |
0.4M |
| 2025-09-22 |
103.50 |
106.00 |
99.00 |
99.00 |
0.7M |
| 2025-09-19 |
99.20 |
103.50 |
96.60 |
103.50 |
1.0M |
| 2025-09-18 |
96.90 |
101.50 |
96.00 |
97.70 |
0.8M |
| 2025-09-17 |
96.50 |
97.90 |
94.30 |
96.30 |
0.8M |
| 2025-09-16 |
95.20 |
96.60 |
91.70 |
96.40 |
1.1M |
| 2025-09-15 |
98.20 |
101.00 |
90.20 |
91.50 |
2.3M |
| 2025-09-12 |
94.50 |
94.50 |
94.50 |
94.50 |
0.8M |
| 2025-09-11 |
107.00 |
110.50 |
105.00 |
105.00 |
2.5M |
| 2025-09-10 |
119.00 |
120.00 |
115.50 |
116.50 |
0.5M |
| 2025-09-09 |
122.00 |
123.00 |
118.50 |
119.00 |
0.5M |
| 2025-09-08 |
121.00 |
128.50 |
120.00 |
121.00 |
1.2M |
| 2025-09-05 |
118.00 |
121.00 |
115.00 |
120.00 |
0.8M |
| 2025-09-04 |
117.00 |
121.50 |
111.00 |
118.00 |
1.5M |
| 2025-09-03 |
112.50 |
114.50 |
109.50 |
112.50 |
1.2M |
| 2025-09-02 |
115.00 |
116.50 |
104.50 |
108.00 |
2.3M |
| 2025-09-01 |
121.50 |
122.00 |
115.00 |
116.00 |
0.9M |
| 2025-08-29 |
129.00 |
129.00 |
122.00 |
122.00 |
1.0M |
| 2025-08-28 |
128.50 |
133.00 |
126.00 |
126.00 |
1.5M |
| 2025-08-27 |
125.50 |
131.00 |
124.50 |
128.00 |
1.4M |
| 2025-08-26 |
126.00 |
130.50 |
122.50 |
125.00 |
1.5M |
| 2025-08-25 |
131.00 |
133.00 |
123.50 |
123.50 |
1.6M |
| 2025-08-22 |
121.00 |
127.50 |
117.00 |
124.50 |
1.8M |
| 2025-08-21 |
122.50 |
131.50 |
118.50 |
119.50 |
2.5M |
| 2025-08-20 |
127.50 |
135.00 |
120.00 |
120.00 |
2.0M |
| 2025-08-19 |
133.00 |
136.00 |
124.00 |
128.00 |
3.6M |
| 2025-08-18 |
125.00 |
133.00 |
124.00 |
133.00 |
5.6M |
| 2025-08-15 |
111.50 |
121.00 |
109.50 |
121.00 |
2.3M |
| 2025-08-14 |
106.00 |
113.50 |
106.00 |
110.00 |
0.7M |
| 2025-08-13 |
110.50 |
111.50 |
106.50 |
107.50 |
0.4M |
| 2025-08-12 |
109.50 |
111.50 |
106.00 |
109.00 |
0.5M |
| 2025-08-11 |
112.50 |
112.50 |
107.00 |
111.00 |
0.4M |
| 2025-08-08 |
114.00 |
114.00 |
111.00 |
111.50 |
0.4M |
| 2025-08-07 |
117.50 |
117.50 |
112.50 |
114.00 |
0.5M |
| 2025-08-06 |
109.50 |
115.00 |
105.50 |
115.00 |
1.0M |
| 2025-08-05 |
113.00 |
113.00 |
108.00 |
108.00 |
0.5M |
| 2025-08-04 |
113.00 |
113.00 |
108.00 |
111.00 |
0.7M |
| 2025-08-01 |
105.00 |
110.00 |
105.00 |
109.50 |
0.8M |
| 2025-07-31 |
104.50 |
115.00 |
103.50 |
106.50 |
4.6M |
| 2025-07-30 |
99.00 |
106.50 |
98.70 |
105.00 |
6.2M |
| 2025-07-29 |
95.20 |
97.00 |
94.80 |
97.00 |
1.8M |
| 2025-07-28 |
80.20 |
88.20 |
77.60 |
88.20 |
1.8M |
| 2025-07-25 |
77.00 |
81.60 |
75.00 |
80.20 |
3.2M |
| 2025-07-24 |
72.70 |
74.20 |
72.70 |
74.20 |
0.3M |
| 2025-07-23 |
64.70 |
67.90 |
64.70 |
67.50 |
0.2M |
| 2025-07-22 |
68.30 |
68.30 |
64.30 |
64.70 |
0.2M |
| 2025-07-21 |
68.00 |
68.30 |
67.30 |
68.30 |
0.1M |
| 2025-07-18 |
68.60 |
69.50 |
67.40 |
67.90 |
0.1M |
| 2025-07-17 |
68.90 |
70.20 |
66.60 |
68.50 |
0.1M |
| 2025-07-16 |
66.10 |
68.10 |
66.10 |
67.90 |
0.2M |
| 2025-07-15 |
65.30 |
66.70 |
64.80 |
66.10 |
0.1M |
| 2025-07-14 |
67.20 |
67.20 |
65.00 |
65.30 |
0.1M |
| 2025-07-11 |
65.30 |
68.90 |
65.30 |
67.20 |
0.2M |
| 2025-07-10 |
62.80 |
66.20 |
62.80 |
65.40 |
0.2M |
| 2025-07-09 |
61.40 |
64.30 |
61.40 |
64.30 |
0.2M |
| 2025-07-08 |
62.60 |
63.20 |
61.10 |
63.10 |
0.3M |
| 2025-07-07 |
65.60 |
65.60 |
62.30 |
64.00 |
0.3M |
| 2025-07-04 |
68.50 |
71.10 |
65.50 |
65.60 |
0.4M |
| 2025-07-03 |
66.90 |
71.00 |
66.90 |
67.50 |
0.4M |
| 2025-07-02 |
67.90 |
69.50 |
66.90 |
66.90 |
0.2M |
| 2025-07-01 |
67.50 |
68.60 |
66.90 |
68.00 |
0.2M |
| 2025-06-30 |
70.90 |
70.90 |
66.10 |
66.40 |
0.4M |
| 2025-06-27 |
71.10 |
71.50 |
69.50 |
70.90 |
0.2M |
| 2025-06-26 |
70.50 |
71.90 |
70.50 |
71.00 |
0.1M |
| 2025-06-25 |
71.90 |
72.50 |
70.50 |
70.70 |
0.1M |
| 2025-06-24 |
70.80 |
74.30 |
70.40 |
71.50 |
0.2M |
| 2025-06-23 |
71.00 |
71.00 |
68.40 |
69.30 |
0.3M |
| 2025-06-20 |
73.50 |
73.50 |
71.20 |
71.60 |
0.2M |
| 2025-06-19 |
78.80 |
78.80 |
72.50 |
73.90 |
0.4M |
| 2025-06-18 |
75.00 |
78.50 |
73.10 |
77.30 |
0.5M |
| 2025-06-17 |
72.00 |
76.00 |
72.00 |
74.90 |
0.4M |
| 2025-06-16 |
69.20 |
70.80 |
69.10 |
70.80 |
0.2M |
| 2025-06-13 |
73.40 |
73.50 |
70.10 |
70.60 |
0.6M |
| 2025-06-12 |
75.60 |
75.60 |
73.70 |
74.20 |
0.2M |
| 2025-06-11 |
77.10 |
77.30 |
72.10 |
75.60 |
0.6M |
| 2025-06-10 |
76.30 |
78.70 |
76.00 |
77.00 |
0.3M |
| 2025-06-09 |
74.80 |
76.00 |
74.50 |
76.00 |
0.2M |
| 2025-06-06 |
75.80 |
76.20 |
73.50 |
74.80 |
0.3M |
| 2025-06-05 |
76.40 |
80.50 |
75.50 |
75.80 |
0.6M |
| 2025-06-04 |
78.10 |
78.90 |
76.10 |
76.20 |
0.4M |
| 2025-06-03 |
78.90 |
79.00 |
77.00 |
77.10 |
0.2M |
| 2025-06-02 |
82.90 |
84.20 |
76.50 |
78.20 |
0.6M |
| 2025-05-29 |
85.50 |
85.60 |
82.20 |
83.00 |
0.2M |
| 2025-05-28 |
86.40 |
87.80 |
83.20 |
83.50 |
0.3M |
| 2025-05-27 |
87.60 |
88.40 |
84.30 |
85.20 |
0.3M |
| 2025-05-26 |
89.00 |
89.10 |
87.50 |
87.50 |
0.2M |
| 2025-05-23 |
91.10 |
91.80 |
89.00 |
89.00 |
0.2M |
| 2025-05-22 |
89.80 |
92.30 |
88.50 |
91.50 |
0.3M |
| 2025-05-21 |
88.20 |
90.20 |
88.00 |
90.00 |
0.3M |
| 2025-05-20 |
89.00 |
90.20 |
87.00 |
88.00 |
0.2M |
| 2025-05-19 |
91.00 |
92.50 |
87.20 |
88.20 |
0.6M |
| 2025-05-16 |
94.00 |
95.30 |
90.30 |
90.40 |
0.7M |
| 2025-05-15 |
92.80 |
96.00 |
90.00 |
91.50 |
1.4M |
| 2025-05-14 |
82.70 |
90.80 |
82.70 |
90.80 |
1.1M |
| 2025-05-13 |
82.50 |
85.60 |
82.00 |
82.60 |
0.3M |
| 2025-05-12 |
80.30 |
83.70 |
80.30 |
81.60 |
0.3M |
| 2025-05-09 |
80.50 |
81.50 |
78.60 |
80.30 |
0.3M |
| 2025-05-08 |
79.10 |
81.00 |
78.30 |
80.00 |
0.3M |
| 2025-05-07 |
78.70 |
79.70 |
75.40 |
78.10 |
0.8M |
| 2025-05-06 |
83.00 |
83.00 |
76.00 |
78.70 |
1.1M |
| 2025-05-05 |
92.90 |
93.50 |
83.60 |
83.60 |
0.8M |
| 2025-05-02 |
92.60 |
97.20 |
92.30 |
92.80 |
0.4M |
| 2025-04-30 |
92.90 |
93.90 |
90.00 |
90.00 |
0.3M |
| 2025-04-29 |
92.30 |
93.50 |
90.30 |
92.90 |
0.3M |
| 2025-04-28 |
90.20 |
94.00 |
89.50 |
92.30 |
0.3M |
| 2025-04-25 |
93.20 |
93.20 |
88.40 |
88.60 |
0.3M |
| 2025-04-24 |
94.30 |
94.30 |
88.40 |
88.40 |
0.2M |
| 2025-04-23 |
89.80 |
92.20 |
88.30 |
90.20 |
0.3M |
| 2025-04-22 |
85.20 |
90.20 |
85.20 |
86.30 |
0.4M |
| 2025-04-21 |
95.20 |
95.30 |
89.40 |
89.50 |
0.4M |
| 2025-04-18 |
96.30 |
97.00 |
95.00 |
95.20 |
0.1M |
| 2025-04-17 |
96.50 |
97.50 |
94.50 |
95.30 |
0.4M |
| 2025-04-16 |
100.00 |
106.00 |
97.00 |
97.00 |
1.4M |
| 2025-04-15 |
93.40 |
97.00 |
90.70 |
97.00 |
0.8M |
| 2025-04-14 |
91.00 |
93.90 |
88.00 |
88.20 |
0.6M |
| 2025-04-11 |
92.00 |
92.00 |
85.80 |
87.10 |
0.7M |
| 2025-04-10 |
95.30 |
95.30 |
92.10 |
95.30 |
0.8M |
| 2025-04-09 |
92.00 |
92.30 |
86.70 |
86.70 |
0.3M |
| 2025-04-08 |
96.30 |
96.30 |
96.30 |
96.30 |
0.1M |
| 2025-04-07 |
107.00 |
107.00 |
107.00 |
107.00 |
0.0M |
| 2025-04-02 |
121.50 |
124.00 |
118.50 |
118.50 |
0.3M |
| 2025-04-01 |
123.50 |
126.00 |
122.50 |
122.50 |
0.2M |
| 2025-03-31 |
121.00 |
126.00 |
120.00 |
121.50 |
0.4M |
| 2025-03-28 |
132.00 |
132.00 |
127.00 |
128.00 |
0.3M |
| 2025-03-27 |
137.50 |
137.50 |
132.00 |
133.00 |
0.2M |
| 2025-03-26 |
137.00 |
139.50 |
135.50 |
137.00 |
0.2M |
| 2025-03-25 |
141.00 |
141.00 |
135.50 |
136.00 |
0.4M |
| 2025-03-24 |
135.00 |
141.50 |
135.00 |
140.00 |
0.6M |
| 2025-03-21 |
135.50 |
136.00 |
133.00 |
133.50 |
0.2M |
| 2025-03-20 |
136.50 |
138.00 |
134.00 |
135.50 |
0.2M |
| 2025-03-19 |
137.50 |
138.00 |
133.00 |
133.50 |
0.4M |
| 2025-03-18 |
135.00 |
142.50 |
135.00 |
137.50 |
0.7M |
| 2025-03-17 |
142.00 |
142.50 |
135.00 |
136.00 |
0.8M |
| 2025-03-14 |
135.00 |
142.50 |
132.50 |
142.00 |
1.4M |
| 2025-03-13 |
129.50 |
141.00 |
127.00 |
134.50 |
1.8M |
| 2025-03-12 |
119.50 |
128.50 |
119.00 |
128.50 |
1.0M |
| 2025-03-11 |
120.00 |
120.00 |
116.00 |
117.00 |
0.6M |
| 2025-03-10 |
132.50 |
133.00 |
121.00 |
124.00 |
0.6M |
| 2025-03-07 |
134.50 |
135.50 |
131.00 |
131.00 |
0.3M |
| 2025-03-06 |
136.50 |
137.00 |
132.00 |
133.00 |
0.2M |
| 2025-03-05 |
139.50 |
139.50 |
135.00 |
135.50 |
0.3M |
| 2025-03-04 |
134.00 |
139.50 |
130.50 |
139.50 |
0.4M |
| 2025-03-03 |
138.00 |
138.50 |
131.00 |
136.00 |
0.5M |
| 2025-02-27 |
150.00 |
150.00 |
138.50 |
138.50 |
1.0M |
| 2025-02-26 |
146.50 |
148.50 |
145.50 |
146.50 |
0.4M |
| 2025-02-25 |
145.00 |
148.00 |
143.00 |
146.00 |
0.5M |
| 2025-02-24 |
141.00 |
145.00 |
141.00 |
145.00 |
0.6M |
| 2025-02-21 |
153.00 |
153.00 |
140.00 |
145.00 |
1.1M |
| 2025-02-20 |
151.00 |
151.50 |
146.00 |
147.00 |
0.8M |
| 2025-02-19 |
150.00 |
152.00 |
145.00 |
150.00 |
1.2M |
| 2025-02-18 |
136.50 |
150.00 |
136.50 |
150.00 |
2.1M |
| 2025-02-17 |
140.00 |
142.50 |
136.00 |
136.50 |
0.6M |
| 2025-02-14 |
138.00 |
140.50 |
134.00 |
137.00 |
0.5M |
| 2025-02-13 |
141.00 |
141.00 |
137.00 |
137.00 |
0.7M |
| 2025-02-12 |
140.50 |
144.00 |
128.50 |
144.00 |
1.4M |
| 2025-02-11 |
142.00 |
147.00 |
140.00 |
142.00 |
1.3M |
| 2025-02-10 |
139.00 |
149.00 |
135.00 |
145.00 |
1.4M |
| 2025-02-07 |
133.00 |
137.50 |
130.50 |
137.50 |
0.9M |
| 2025-02-06 |
129.50 |
134.00 |
126.00 |
132.50 |
1.3M |
| 2025-02-05 |
118.00 |
135.00 |
115.00 |
134.50 |
1.8M |
| 2025-02-04 |
112.00 |
123.00 |
112.00 |
123.00 |
1.0M |
| 2025-02-03 |
109.00 |
114.50 |
109.00 |
112.00 |
0.4M |
| 2025-01-22 |
117.00 |
120.00 |
115.00 |
117.00 |
0.4M |
| 2025-01-21 |
121.00 |
123.50 |
116.00 |
117.00 |
0.5M |
| 2025-01-20 |
118.50 |
123.50 |
118.50 |
123.00 |
0.8M |
| 2025-01-17 |
114.50 |
119.00 |
113.00 |
118.50 |
0.9M |
| 2025-01-16 |
114.00 |
114.50 |
111.00 |
113.00 |
0.4M |
| 2025-01-15 |
111.00 |
112.00 |
109.00 |
110.00 |
0.3M |
| 2025-01-14 |
105.00 |
111.50 |
103.50 |
111.50 |
0.6M |
| 2025-01-13 |
112.00 |
112.00 |
104.00 |
105.00 |
0.8M |
| 2025-01-10 |
115.00 |
117.50 |
108.00 |
115.00 |
2.2M |
| 2025-01-09 |
104.00 |
118.00 |
103.50 |
117.00 |
3.1M |
| 2025-01-08 |
102.50 |
108.00 |
96.90 |
107.50 |
2.0M |
| 2025-01-07 |
99.00 |
104.50 |
95.50 |
102.00 |
2.8M |
| 2025-01-06 |
94.70 |
95.10 |
91.80 |
95.10 |
0.8M |
| 2025-01-03 |
78.70 |
86.50 |
77.60 |
86.50 |
1.3M |
| 2025-01-02 |
76.00 |
81.20 |
76.00 |
78.70 |
1.1M |