| 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 |
155.50 |
156.50 |
148.00 |
149.00 |
22.7M |
| 2025-09-25 |
156.50 |
159.50 |
155.00 |
157.00 |
18.7M |
| 2025-09-24 |
159.50 |
160.00 |
154.50 |
157.00 |
22.2M |
| 2025-09-23 |
160.00 |
165.00 |
159.00 |
159.00 |
49.2M |
| 2025-09-22 |
159.00 |
159.50 |
156.50 |
158.50 |
28.1M |
| 2025-09-19 |
155.00 |
161.50 |
154.50 |
157.50 |
77.0M |
| 2025-09-18 |
150.00 |
150.00 |
145.00 |
148.50 |
27.9M |
| 2025-09-17 |
152.00 |
152.00 |
147.00 |
147.50 |
22.7M |
| 2025-09-16 |
144.00 |
153.00 |
142.50 |
152.00 |
63.7M |
| 2025-09-15 |
145.50 |
145.50 |
141.50 |
142.00 |
12.6M |
| 2025-09-12 |
145.50 |
147.50 |
143.50 |
144.50 |
29.5M |
| 2025-09-11 |
144.50 |
146.50 |
141.50 |
142.50 |
36.6M |
| 2025-09-10 |
137.00 |
143.00 |
135.00 |
141.50 |
34.2M |
| 2025-09-09 |
135.00 |
136.00 |
133.50 |
135.00 |
9.8M |
| 2025-09-08 |
135.00 |
135.50 |
130.50 |
133.50 |
18.1M |
| 2025-09-05 |
136.00 |
137.50 |
133.00 |
134.00 |
16.0M |
| 2025-09-04 |
134.50 |
135.50 |
132.00 |
133.50 |
16.6M |
| 2025-09-03 |
132.00 |
133.00 |
131.00 |
132.50 |
15.3M |
| 2025-09-02 |
135.00 |
135.50 |
129.50 |
131.00 |
27.5M |
| 2025-09-01 |
143.50 |
144.00 |
133.00 |
134.50 |
45.5M |
| 2025-08-29 |
152.50 |
153.50 |
144.50 |
144.50 |
45.4M |
| 2025-08-28 |
151.50 |
153.50 |
147.00 |
150.00 |
56.3M |
| 2025-08-27 |
145.50 |
152.00 |
145.00 |
152.00 |
78.9M |
| 2025-08-26 |
141.00 |
146.00 |
140.00 |
142.00 |
55.6M |
| 2025-08-25 |
138.00 |
140.50 |
138.00 |
140.00 |
26.2M |
| 2025-08-22 |
134.00 |
135.50 |
132.50 |
135.00 |
12.8M |
| 2025-08-21 |
132.50 |
135.50 |
132.50 |
133.50 |
18.2M |
| 2025-08-20 |
137.00 |
139.00 |
133.00 |
133.50 |
28.5M |
| 2025-08-19 |
144.00 |
145.50 |
138.50 |
139.00 |
32.5M |
| 2025-08-18 |
134.00 |
142.50 |
134.00 |
142.00 |
53.9M |
| 2025-08-15 |
139.50 |
142.00 |
135.00 |
135.50 |
29.7M |
| 2025-08-14 |
140.00 |
144.50 |
137.50 |
138.00 |
31.8M |
| 2025-08-13 |
140.50 |
142.00 |
136.00 |
138.00 |
28.2M |
| 2025-08-12 |
142.50 |
142.50 |
138.00 |
138.50 |
21.5M |
| 2025-08-11 |
138.00 |
143.00 |
137.50 |
142.50 |
38.7M |
| 2025-08-08 |
136.50 |
138.50 |
136.50 |
137.00 |
15.5M |
| 2025-08-07 |
136.50 |
139.00 |
135.50 |
136.00 |
20.4M |
| 2025-08-06 |
135.50 |
136.00 |
133.50 |
134.00 |
15.0M |
| 2025-08-05 |
136.50 |
139.00 |
135.50 |
135.50 |
17.5M |
| 2025-08-04 |
136.50 |
137.00 |
135.00 |
135.00 |
19.1M |
| 2025-08-01 |
133.50 |
141.00 |
133.00 |
138.50 |
33.2M |
| 2025-07-31 |
139.00 |
139.50 |
136.50 |
137.50 |
45.0M |
| 2025-07-30 |
142.00 |
142.50 |
136.50 |
142.00 |
58.1M |
| 2025-07-29 |
138.00 |
145.00 |
137.50 |
140.00 |
114.0M |
| 2025-07-28 |
132.50 |
134.50 |
131.50 |
133.00 |
22.9M |
| 2025-07-25 |
132.00 |
135.00 |
131.00 |
131.00 |
34.5M |
| 2025-07-24 |
133.00 |
133.50 |
131.00 |
132.50 |
26.4M |
| 2025-07-23 |
130.00 |
134.50 |
128.50 |
131.50 |
45.9M |
| 2025-07-22 |
134.00 |
135.00 |
127.50 |
128.50 |
46.1M |
| 2025-07-21 |
133.00 |
135.50 |
131.50 |
133.50 |
28.5M |
| 2025-07-18 |
134.50 |
135.00 |
131.50 |
133.00 |
33.4M |
| 2025-07-17 |
137.00 |
138.50 |
132.00 |
133.50 |
59.7M |
| 2025-07-16 |
133.50 |
141.50 |
130.00 |
135.50 |
178.5M |
| 2025-07-15 |
120.00 |
132.00 |
120.00 |
132.00 |
96.1M |
| 2025-07-14 |
123.50 |
124.00 |
119.50 |
120.00 |
24.2M |
| 2025-07-11 |
126.50 |
127.50 |
123.50 |
124.00 |
24.6M |
| 2025-07-10 |
124.00 |
128.00 |
122.00 |
125.50 |
68.1M |
| 2025-07-09 |
116.50 |
124.00 |
115.50 |
122.50 |
54.0M |
| 2025-07-08 |
114.00 |
116.50 |
113.00 |
116.00 |
11.4M |
| 2025-07-07 |
120.00 |
120.50 |
115.00 |
115.00 |
25.2M |
| 2025-07-04 |
118.50 |
121.00 |
116.00 |
118.00 |
55.9M |
| 2025-07-03 |
114.00 |
119.50 |
113.50 |
117.00 |
73.1M |
| 2025-07-02 |
112.00 |
113.50 |
111.50 |
112.00 |
9.4M |
| 2025-07-01 |
114.00 |
116.00 |
112.00 |
112.00 |
22.3M |
| 2025-06-30 |
113.50 |
115.00 |
111.50 |
114.00 |
14.5M |
| 2025-06-27 |
114.00 |
115.00 |
110.50 |
113.00 |
21.4M |
| 2025-06-26 |
114.00 |
115.50 |
112.50 |
114.00 |
18.1M |
| 2025-06-25 |
114.00 |
116.00 |
112.50 |
114.00 |
36.9M |
| 2025-06-24 |
113.00 |
116.50 |
110.50 |
111.50 |
83.9M |
| 2025-06-23 |
99.00 |
110.00 |
98.30 |
110.00 |
61.0M |
| 2025-06-20 |
101.50 |
103.00 |
100.00 |
100.00 |
37.3M |
| 2025-06-19 |
103.00 |
103.50 |
100.50 |
100.50 |
9.8M |
| 2025-06-18 |
101.50 |
104.00 |
101.00 |
103.50 |
11.8M |
| 2025-06-17 |
104.00 |
105.00 |
100.00 |
101.50 |
15.9M |
| 2025-06-16 |
102.00 |
103.00 |
101.00 |
103.00 |
8.6M |
| 2025-06-13 |
105.50 |
106.00 |
102.50 |
102.50 |
14.1M |
| 2025-06-12 |
108.50 |
108.50 |
106.50 |
107.00 |
10.4M |
| 2025-06-11 |
107.00 |
110.00 |
105.50 |
109.00 |
24.3M |
| 2025-06-10 |
101.50 |
107.50 |
101.50 |
107.00 |
25.9M |
| 2025-06-09 |
103.00 |
103.00 |
98.10 |
100.00 |
19.4M |
| 2025-06-06 |
102.50 |
104.50 |
102.00 |
103.00 |
6.4M |
| 2025-06-05 |
103.00 |
104.00 |
102.00 |
103.00 |
11.7M |
| 2025-06-04 |
103.50 |
105.50 |
101.50 |
103.00 |
22.3M |
| 2025-06-03 |
103.00 |
103.50 |
101.50 |
102.00 |
11.0M |
| 2025-06-02 |
104.00 |
104.50 |
100.50 |
101.00 |
18.5M |
| 2025-05-29 |
111.50 |
111.50 |
106.00 |
106.00 |
32.0M |
| 2025-05-28 |
112.00 |
115.00 |
105.50 |
109.50 |
74.4M |
| 2025-05-27 |
106.00 |
112.50 |
104.50 |
110.50 |
68.3M |
| 2025-05-26 |
106.00 |
106.50 |
103.50 |
104.00 |
18.1M |
| 2025-05-23 |
102.00 |
108.50 |
101.50 |
106.00 |
37.8M |
| 2025-05-22 |
101.50 |
102.50 |
100.50 |
102.00 |
8.7M |
| 2025-05-21 |
101.00 |
103.00 |
100.00 |
102.50 |
10.0M |
| 2025-05-20 |
100.50 |
103.50 |
99.90 |
100.50 |
13.2M |
| 2025-05-19 |
102.00 |
102.50 |
99.00 |
99.00 |
9.6M |
| 2025-05-16 |
102.50 |
103.50 |
101.00 |
102.00 |
12.0M |
| 2025-05-15 |
102.00 |
102.00 |
100.00 |
101.00 |
10.3M |
| 2025-05-14 |
101.50 |
103.50 |
100.00 |
102.50 |
19.0M |
| 2025-05-13 |
104.00 |
106.00 |
99.40 |
99.80 |
31.5M |
| 2025-05-12 |
95.20 |
102.00 |
95.10 |
101.00 |
28.9M |
| 2025-05-09 |
93.60 |
94.40 |
91.90 |
93.90 |
9.7M |
| 2025-05-08 |
91.60 |
93.20 |
91.30 |
92.60 |
9.2M |
| 2025-05-07 |
92.60 |
93.20 |
90.50 |
90.90 |
9.8M |
| 2025-05-06 |
91.00 |
93.20 |
91.00 |
92.30 |
8.9M |
| 2025-05-05 |
95.50 |
96.20 |
90.60 |
92.50 |
24.6M |
| 2025-05-02 |
95.00 |
96.40 |
94.20 |
94.60 |
16.0M |
| 2025-04-30 |
95.20 |
96.70 |
93.60 |
93.90 |
17.5M |
| 2025-04-29 |
95.50 |
96.40 |
94.60 |
96.00 |
23.2M |
| 2025-04-28 |
93.50 |
96.00 |
92.80 |
95.30 |
28.4M |
| 2025-04-25 |
90.80 |
94.40 |
90.60 |
92.60 |
37.2M |
| 2025-04-24 |
88.80 |
89.30 |
85.80 |
86.50 |
23.3M |
| 2025-04-23 |
86.30 |
89.10 |
86.20 |
88.80 |
31.9M |
| 2025-04-22 |
79.40 |
83.50 |
79.30 |
81.00 |
11.4M |
| 2025-04-21 |
84.50 |
84.90 |
81.00 |
81.20 |
10.5M |
| 2025-04-18 |
84.70 |
86.40 |
84.30 |
85.20 |
8.6M |
| 2025-04-17 |
83.70 |
85.10 |
82.70 |
84.70 |
12.5M |
| 2025-04-16 |
86.40 |
87.80 |
85.20 |
85.20 |
18.1M |
| 2025-04-15 |
87.00 |
90.30 |
86.70 |
88.80 |
29.5M |
| 2025-04-14 |
84.60 |
86.10 |
83.40 |
84.70 |
27.6M |
| 2025-04-11 |
76.00 |
80.80 |
73.40 |
78.30 |
37.0M |
| 2025-04-10 |
77.40 |
77.40 |
76.80 |
77.40 |
15.8M |
| 2025-04-09 |
71.50 |
74.40 |
70.40 |
70.40 |
28.0M |
| 2025-04-08 |
78.50 |
80.50 |
78.20 |
78.20 |
16.6M |
| 2025-04-07 |
86.80 |
86.80 |
86.80 |
86.80 |
1.7M |
| 2025-04-02 |
94.50 |
96.40 |
93.00 |
96.40 |
14.5M |
| 2025-04-01 |
94.60 |
95.80 |
92.20 |
95.40 |
19.4M |
| 2025-03-31 |
94.50 |
96.60 |
92.00 |
92.50 |
29.1M |
| 2025-03-28 |
103.50 |
103.50 |
98.00 |
99.00 |
32.2M |
| 2025-03-27 |
105.50 |
105.50 |
103.50 |
104.50 |
8.4M |
| 2025-03-26 |
107.00 |
108.50 |
107.00 |
107.00 |
5.8M |
| 2025-03-25 |
108.50 |
109.50 |
106.00 |
106.00 |
9.1M |
| 2025-03-24 |
111.00 |
111.50 |
106.50 |
106.50 |
8.1M |
| 2025-03-21 |
109.50 |
111.00 |
108.00 |
110.00 |
12.0M |
| 2025-03-20 |
106.50 |
109.50 |
106.00 |
109.50 |
12.0M |
| 2025-03-19 |
107.00 |
108.50 |
104.00 |
104.50 |
15.5M |
| 2025-03-18 |
107.50 |
109.00 |
107.50 |
108.00 |
7.2M |
| 2025-03-17 |
107.00 |
108.50 |
105.50 |
107.50 |
20.9M |
| 2025-03-14 |
107.00 |
107.50 |
103.50 |
106.00 |
30.8M |
| 2025-03-13 |
113.50 |
114.50 |
107.50 |
107.50 |
18.3M |
| 2025-03-12 |
110.00 |
113.00 |
109.50 |
112.00 |
9.5M |
| 2025-03-11 |
109.00 |
109.50 |
106.00 |
109.50 |
20.2M |
| 2025-03-10 |
114.00 |
115.50 |
113.00 |
113.00 |
11.7M |
| 2025-03-07 |
112.00 |
114.50 |
111.50 |
112.00 |
14.2M |
| 2025-03-06 |
116.50 |
116.50 |
113.50 |
113.50 |
11.8M |
| 2025-03-05 |
115.00 |
116.50 |
113.50 |
116.00 |
15.3M |
| 2025-03-04 |
111.50 |
114.00 |
110.50 |
113.50 |
27.2M |
| 2025-03-03 |
114.00 |
117.00 |
113.00 |
114.00 |
23.2M |
| 2025-02-27 |
124.00 |
125.00 |
117.50 |
118.00 |
48.9M |
| 2025-02-26 |
126.50 |
127.00 |
124.00 |
125.50 |
24.6M |
| 2025-02-25 |
129.00 |
131.50 |
129.00 |
129.50 |
14.6M |
| 2025-02-24 |
129.00 |
132.00 |
128.50 |
130.50 |
15.6M |
| 2025-02-21 |
127.50 |
133.50 |
127.00 |
131.50 |
30.7M |
| 2025-02-20 |
131.50 |
132.00 |
127.00 |
127.50 |
20.5M |
| 2025-02-19 |
129.00 |
134.00 |
128.50 |
130.00 |
32.8M |
| 2025-02-18 |
125.50 |
128.50 |
125.00 |
128.00 |
13.7M |
| 2025-02-17 |
125.50 |
126.50 |
124.00 |
125.00 |
21.1M |
| 2025-02-14 |
128.50 |
128.50 |
125.50 |
126.50 |
12.9M |
| 2025-02-13 |
122.50 |
128.00 |
122.00 |
128.00 |
18.5M |
| 2025-02-12 |
125.50 |
127.00 |
122.00 |
122.00 |
14.4M |
| 2025-02-11 |
124.50 |
127.00 |
124.00 |
124.50 |
9.7M |
| 2025-02-10 |
125.50 |
126.00 |
123.50 |
123.50 |
10.4M |
| 2025-02-07 |
123.50 |
125.50 |
123.00 |
125.00 |
10.4M |
| 2025-02-06 |
123.50 |
125.00 |
123.00 |
123.50 |
11.6M |
| 2025-02-05 |
122.00 |
125.00 |
120.50 |
123.00 |
18.6M |
| 2025-02-04 |
127.00 |
127.50 |
121.50 |
121.50 |
32.1M |
| 2025-02-03 |
135.00 |
136.00 |
125.50 |
126.50 |
42.4M |
| 2025-01-22 |
139.00 |
140.00 |
137.00 |
139.00 |
21.5M |
| 2025-01-21 |
141.00 |
141.00 |
138.50 |
139.50 |
15.7M |
| 2025-01-20 |
143.50 |
144.00 |
140.50 |
141.00 |
9.4M |
| 2025-01-17 |
143.00 |
143.50 |
141.00 |
142.00 |
3.9M |
| 2025-01-16 |
141.50 |
143.50 |
141.50 |
142.00 |
6.8M |
| 2025-01-15 |
139.50 |
141.00 |
138.00 |
138.50 |
8.4M |
| 2025-01-14 |
140.00 |
141.50 |
139.50 |
140.50 |
7.6M |
| 2025-01-13 |
144.00 |
144.00 |
137.50 |
140.00 |
14.7M |
| 2025-01-10 |
145.50 |
148.00 |
144.50 |
145.00 |
6.9M |
| 2025-01-09 |
151.50 |
152.00 |
145.50 |
145.50 |
15.5M |
| 2025-01-08 |
153.00 |
154.50 |
152.50 |
153.00 |
9.6M |
| 2025-01-07 |
155.00 |
156.00 |
153.00 |
154.00 |
19.4M |
| 2025-01-06 |
151.50 |
153.50 |
149.50 |
151.50 |
17.6M |
| 2025-01-03 |
150.00 |
151.50 |
146.50 |
149.50 |
23.6M |
| 2025-01-02 |
142.00 |
149.50 |
141.00 |
147.00 |
23.7M |