| 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 |
| 2025-10-03 |
73.40 |
74.50 |
73.30 |
73.50 |
4.3M |
| 2025-10-02 |
73.80 |
74.50 |
73.20 |
73.30 |
3.6M |
| 2025-10-01 |
74.70 |
74.70 |
73.50 |
74.10 |
3.2M |
| 2025-09-30 |
74.20 |
74.40 |
73.00 |
74.30 |
5.3M |
| 2025-09-26 |
76.40 |
76.40 |
73.70 |
74.20 |
7.6M |
| 2025-09-25 |
77.20 |
78.50 |
76.10 |
76.20 |
6.7M |
| 2025-09-24 |
78.10 |
78.50 |
76.70 |
76.80 |
5.8M |
| 2025-09-23 |
79.30 |
79.50 |
77.90 |
77.90 |
6.6M |
| 2025-09-22 |
80.80 |
80.80 |
79.20 |
79.30 |
8.4M |
| 2025-09-19 |
81.00 |
82.20 |
80.40 |
81.50 |
6.6M |
| 2025-09-18 |
81.00 |
81.10 |
80.30 |
80.90 |
3.3M |
| 2025-09-17 |
80.20 |
82.00 |
79.70 |
80.20 |
5.4M |
| 2025-09-16 |
79.90 |
80.40 |
79.40 |
80.40 |
3.3M |
| 2025-09-15 |
80.20 |
80.30 |
79.30 |
79.60 |
3.4M |
| 2025-09-12 |
79.10 |
80.40 |
79.10 |
80.00 |
4.2M |
| 2025-09-11 |
81.60 |
81.60 |
79.00 |
79.00 |
7.7M |
| 2025-09-10 |
81.00 |
81.80 |
80.20 |
80.90 |
5.9M |
| 2025-09-09 |
82.50 |
82.70 |
81.20 |
81.20 |
4.2M |
| 2025-09-08 |
82.00 |
82.40 |
81.70 |
82.20 |
3.3M |
| 2025-09-05 |
82.70 |
82.70 |
81.20 |
82.20 |
4.7M |
| 2025-09-04 |
81.50 |
82.70 |
80.90 |
82.40 |
5.7M |
| 2025-09-03 |
80.80 |
81.50 |
80.60 |
80.70 |
3.3M |
| 2025-09-02 |
81.80 |
82.20 |
80.50 |
80.60 |
6.6M |
| 2025-09-01 |
84.00 |
84.40 |
81.40 |
81.40 |
7.9M |
| 2025-08-29 |
84.10 |
84.30 |
82.80 |
82.80 |
8.3M |
| 2025-08-28 |
83.60 |
86.30 |
83.60 |
84.10 |
11.0M |
| 2025-08-27 |
83.40 |
84.60 |
83.30 |
83.40 |
6.1M |
| 2025-08-26 |
84.90 |
84.90 |
83.60 |
83.60 |
8.4M |
| 2025-08-25 |
84.20 |
84.70 |
83.20 |
83.80 |
7.4M |
| 2025-08-22 |
85.50 |
85.50 |
84.10 |
84.10 |
7.8M |
| 2025-08-21 |
86.10 |
86.60 |
85.20 |
85.70 |
9.1M |
| 2025-08-20 |
84.60 |
86.80 |
82.30 |
86.50 |
15.2M |
| 2025-08-19 |
87.70 |
87.70 |
85.50 |
85.50 |
17.8M |
| 2025-08-18 |
89.10 |
89.10 |
87.60 |
88.40 |
9.6M |
| 2025-08-15 |
89.60 |
89.90 |
88.40 |
88.50 |
8.1M |
| 2025-08-14 |
90.20 |
90.80 |
89.60 |
89.60 |
7.9M |
| 2025-08-13 |
91.00 |
91.00 |
89.30 |
90.10 |
8.9M |
| 2025-08-12 |
88.30 |
91.30 |
88.30 |
90.10 |
13.5M |
| 2025-08-11 |
89.20 |
89.20 |
88.00 |
88.10 |
4.3M |
| 2025-08-08 |
88.20 |
89.30 |
88.00 |
89.00 |
6.1M |
| 2025-08-07 |
88.30 |
89.00 |
87.80 |
87.90 |
3.9M |
| 2025-08-06 |
89.20 |
89.40 |
87.40 |
87.80 |
6.3M |
| 2025-08-05 |
89.20 |
89.40 |
88.50 |
88.80 |
4.7M |
| 2025-08-04 |
89.40 |
89.50 |
88.10 |
88.60 |
6.6M |
| 2025-08-01 |
88.00 |
90.90 |
87.20 |
90.20 |
9.5M |
| 2025-07-31 |
90.90 |
90.90 |
88.60 |
88.70 |
11.1M |
| 2025-07-30 |
91.20 |
91.20 |
90.00 |
90.50 |
4.7M |
| 2025-07-29 |
91.50 |
92.00 |
90.60 |
90.70 |
4.7M |
| 2025-07-28 |
92.00 |
92.00 |
90.40 |
91.50 |
5.5M |
| 2025-07-25 |
92.00 |
93.40 |
91.50 |
91.60 |
10.2M |
| 2025-07-24 |
92.10 |
93.70 |
91.80 |
91.80 |
14.5M |
| 2025-07-23 |
90.40 |
91.70 |
89.50 |
91.20 |
7.3M |
| 2025-07-22 |
91.50 |
92.00 |
89.50 |
89.50 |
8.2M |
| 2025-07-21 |
91.90 |
92.40 |
90.70 |
91.30 |
7.0M |
| 2025-07-18 |
92.90 |
93.40 |
91.80 |
91.90 |
8.8M |
| 2025-07-17 |
93.10 |
93.20 |
91.70 |
92.30 |
13.4M |
| 2025-07-16 |
90.00 |
94.50 |
89.40 |
93.30 |
21.2M |
| 2025-07-15 |
90.50 |
91.00 |
89.00 |
90.00 |
6.5M |
| 2025-07-14 |
89.30 |
90.40 |
88.50 |
90.00 |
6.1M |
| 2025-07-11 |
89.60 |
90.10 |
89.00 |
89.00 |
5.3M |
| 2025-07-10 |
90.80 |
90.80 |
89.20 |
89.20 |
8.2M |
| 2025-07-09 |
89.30 |
91.40 |
88.40 |
91.40 |
7.9M |
| 2025-07-08 |
89.70 |
89.70 |
88.10 |
89.00 |
7.6M |
| 2025-07-07 |
89.60 |
90.40 |
86.70 |
90.00 |
9.9M |
| 2025-07-04 |
93.20 |
93.40 |
90.10 |
90.10 |
8.3M |
| 2025-07-03 |
92.10 |
93.00 |
91.70 |
92.60 |
7.0M |
| 2025-07-02 |
90.90 |
92.70 |
90.90 |
92.00 |
10.3M |
| 2025-07-01 |
89.80 |
94.20 |
89.80 |
91.20 |
18.9M |
| 2025-06-30 |
92.10 |
92.60 |
88.90 |
89.00 |
13.3M |
| 2025-06-27 |
93.80 |
94.10 |
92.00 |
92.00 |
11.4M |
| 2025-06-26 |
95.50 |
95.60 |
93.50 |
93.50 |
11.7M |
| 2025-06-25 |
95.60 |
96.50 |
94.60 |
95.30 |
8.3M |
| 2025-06-24 |
95.70 |
98.70 |
94.50 |
94.60 |
15.3M |
| 2025-06-23 |
98.50 |
98.90 |
97.00 |
97.30 |
10.2M |
| 2025-06-20 |
101.00 |
102.00 |
97.70 |
99.70 |
17.7M |
| 2025-06-19 |
103.50 |
105.00 |
99.80 |
99.80 |
11.0M |
| 2025-06-18 |
102.00 |
104.50 |
100.50 |
103.00 |
13.4M |
| 2025-06-17 |
101.00 |
102.00 |
99.20 |
101.50 |
17.0M |
| 2025-06-16 |
101.00 |
102.00 |
100.00 |
101.50 |
11.1M |
| 2025-06-13 |
103.00 |
105.50 |
100.00 |
101.00 |
26.3M |
| 2025-06-12 |
107.00 |
107.50 |
102.00 |
102.50 |
19.5M |
| 2025-06-11 |
101.50 |
107.00 |
101.00 |
106.50 |
31.7M |
| 2025-06-10 |
99.40 |
102.00 |
99.00 |
101.00 |
23.8M |
| 2025-06-09 |
101.00 |
102.50 |
98.50 |
100.00 |
27.1M |
| 2025-06-06 |
105.00 |
107.50 |
100.50 |
101.50 |
43.1M |
| 2025-06-05 |
109.50 |
110.00 |
103.50 |
104.00 |
37.6M |
| 2025-06-04 |
112.50 |
113.50 |
109.00 |
109.50 |
35.3M |
| 2025-06-03 |
110.50 |
112.00 |
108.50 |
112.00 |
56.6M |
| 2025-06-02 |
110.00 |
114.00 |
109.00 |
110.00 |
76.2M |
| 2025-05-29 |
112.00 |
115.50 |
108.00 |
108.00 |
125.2M |
| 2025-05-28 |
118.50 |
119.00 |
112.00 |
112.50 |
86.4M |
| 2025-05-27 |
116.00 |
121.50 |
115.00 |
118.00 |
110.1M |
| 2025-05-26 |
127.00 |
128.00 |
117.00 |
117.00 |
105.5M |
| 2025-05-23 |
128.50 |
133.50 |
123.50 |
126.50 |
185.7M |
| 2025-05-22 |
114.00 |
126.50 |
112.00 |
126.50 |
108.0M |
| 2025-05-21 |
113.00 |
116.00 |
111.50 |
115.00 |
76.2M |
| 2025-05-20 |
110.00 |
113.00 |
108.50 |
112.00 |
65.7M |
| 2025-05-19 |
111.50 |
113.00 |
107.00 |
112.00 |
106.8M |
| 2025-05-16 |
103.00 |
111.00 |
102.50 |
111.00 |
145.5M |
| 2025-05-15 |
100.00 |
106.00 |
99.50 |
101.00 |
87.9M |
| 2025-05-14 |
93.00 |
98.30 |
92.20 |
98.00 |
65.4M |
| 2025-05-13 |
96.60 |
96.60 |
90.70 |
92.00 |
68.2M |
| 2025-05-12 |
87.70 |
88.90 |
87.60 |
87.90 |
11.7M |
| 2025-05-09 |
84.90 |
86.70 |
84.90 |
86.60 |
12.7M |
| 2025-05-08 |
85.00 |
85.70 |
84.50 |
84.50 |
11.1M |
| 2025-05-07 |
86.00 |
86.50 |
84.90 |
86.00 |
10.6M |
| 2025-05-06 |
84.40 |
86.20 |
84.00 |
85.70 |
14.3M |
| 2025-05-05 |
84.00 |
84.50 |
82.50 |
83.90 |
12.2M |
| 2025-05-02 |
83.00 |
84.60 |
82.70 |
83.10 |
10.9M |
| 2025-04-30 |
82.40 |
82.70 |
81.80 |
82.50 |
6.4M |
| 2025-04-29 |
82.80 |
82.80 |
81.40 |
82.20 |
7.0M |
| 2025-04-28 |
82.30 |
83.10 |
81.80 |
82.30 |
7.4M |
| 2025-04-25 |
83.60 |
83.70 |
81.10 |
82.20 |
15.0M |
| 2025-04-24 |
82.50 |
84.00 |
81.80 |
81.80 |
16.3M |
| 2025-04-23 |
82.10 |
82.70 |
81.00 |
81.60 |
17.5M |
| 2025-04-22 |
80.30 |
82.40 |
79.50 |
80.40 |
20.7M |
| 2025-04-21 |
79.00 |
82.10 |
78.80 |
82.10 |
24.0M |
| 2025-04-18 |
81.50 |
86.10 |
80.70 |
83.20 |
49.2M |
| 2025-04-17 |
82.30 |
82.50 |
79.20 |
79.30 |
23.3M |
| 2025-04-16 |
82.50 |
85.10 |
82.00 |
83.30 |
28.8M |
| 2025-04-15 |
82.80 |
89.00 |
82.10 |
86.00 |
78.0M |
| 2025-04-14 |
80.20 |
81.20 |
78.50 |
81.20 |
27.8M |
| 2025-04-11 |
67.20 |
73.90 |
65.40 |
73.90 |
18.3M |
| 2025-04-10 |
67.20 |
67.20 |
67.20 |
67.20 |
2.4M |
| 2025-04-09 |
63.00 |
67.10 |
61.10 |
61.10 |
17.0M |
| 2025-04-08 |
67.90 |
71.60 |
67.80 |
67.80 |
11.4M |
| 2025-04-07 |
75.30 |
75.30 |
75.30 |
75.30 |
1.6M |
| 2025-04-02 |
82.00 |
83.60 |
81.00 |
83.60 |
6.3M |
| 2025-04-01 |
78.60 |
81.90 |
78.40 |
81.90 |
7.3M |
| 2025-03-31 |
81.10 |
81.30 |
78.10 |
78.20 |
10.9M |
| 2025-03-28 |
83.30 |
83.30 |
81.20 |
82.20 |
6.7M |
| 2025-03-27 |
83.50 |
84.40 |
82.70 |
83.00 |
6.5M |
| 2025-03-26 |
85.00 |
85.30 |
83.00 |
83.30 |
5.3M |
| 2025-03-25 |
85.30 |
85.90 |
84.10 |
84.20 |
3.8M |
| 2025-03-24 |
87.10 |
87.30 |
84.40 |
84.60 |
6.5M |
| 2025-03-21 |
87.90 |
88.10 |
85.80 |
86.10 |
36.4M |
| 2025-03-20 |
88.30 |
88.70 |
87.20 |
88.00 |
10.0M |
| 2025-03-19 |
87.90 |
88.80 |
87.20 |
88.00 |
17.9M |
| 2025-03-18 |
87.00 |
88.00 |
86.10 |
87.80 |
18.8M |
| 2025-03-17 |
82.00 |
86.40 |
81.80 |
86.20 |
16.3M |
| 2025-03-14 |
80.00 |
82.80 |
79.80 |
82.60 |
14.3M |
| 2025-03-13 |
81.30 |
82.60 |
80.10 |
80.10 |
12.9M |
| 2025-03-12 |
82.20 |
83.00 |
81.00 |
81.00 |
28.8M |
| 2025-03-11 |
84.10 |
86.50 |
84.00 |
85.70 |
10.2M |
| 2025-03-10 |
88.00 |
88.60 |
85.90 |
86.00 |
17.8M |
| 2025-03-07 |
87.00 |
88.20 |
86.50 |
87.90 |
18.7M |
| 2025-03-06 |
85.50 |
86.40 |
85.10 |
86.30 |
8.7M |
| 2025-03-05 |
84.70 |
86.20 |
83.80 |
85.50 |
7.4M |
| 2025-03-04 |
84.30 |
85.40 |
83.00 |
84.60 |
7.3M |
| 2025-03-03 |
82.60 |
85.30 |
82.50 |
85.00 |
9.0M |
| 2025-02-27 |
85.50 |
86.20 |
83.60 |
84.00 |
10.1M |
| 2025-02-26 |
86.60 |
87.40 |
85.50 |
85.50 |
12.2M |
| 2025-02-25 |
86.10 |
86.20 |
85.10 |
85.80 |
12.8M |
| 2025-02-24 |
83.60 |
85.90 |
83.50 |
85.60 |
13.7M |
| 2025-02-21 |
84.10 |
85.00 |
83.70 |
84.00 |
7.7M |
| 2025-02-20 |
85.50 |
86.00 |
84.20 |
84.20 |
8.5M |
| 2025-02-19 |
84.70 |
85.30 |
83.70 |
85.00 |
9.9M |
| 2025-02-18 |
83.60 |
85.00 |
83.40 |
84.90 |
8.8M |
| 2025-02-17 |
82.30 |
84.80 |
81.30 |
84.40 |
16.6M |
| 2025-02-14 |
80.20 |
82.30 |
79.50 |
82.30 |
14.0M |
| 2025-02-13 |
77.40 |
81.50 |
77.00 |
80.80 |
15.9M |
| 2025-02-12 |
79.00 |
80.10 |
77.60 |
78.30 |
13.5M |
| 2025-02-11 |
76.80 |
79.20 |
76.70 |
77.00 |
11.4M |
| 2025-02-10 |
75.70 |
77.40 |
74.80 |
76.50 |
11.3M |
| 2025-02-07 |
75.40 |
75.80 |
74.30 |
75.10 |
5.3M |
| 2025-02-06 |
75.30 |
75.50 |
74.30 |
74.60 |
6.2M |
| 2025-02-05 |
73.00 |
76.80 |
72.90 |
75.80 |
14.4M |
| 2025-02-04 |
73.90 |
74.00 |
71.10 |
71.50 |
9.1M |
| 2025-02-03 |
75.10 |
75.80 |
73.00 |
73.20 |
11.3M |
| 2025-01-22 |
75.80 |
76.20 |
75.00 |
76.10 |
6.2M |
| 2025-01-21 |
75.00 |
76.60 |
74.90 |
75.00 |
8.2M |
| 2025-01-20 |
76.30 |
76.30 |
74.50 |
74.70 |
9.1M |
| 2025-01-17 |
76.00 |
77.00 |
75.10 |
76.60 |
8.7M |
| 2025-01-16 |
77.00 |
77.40 |
75.60 |
76.40 |
12.4M |
| 2025-01-15 |
78.40 |
78.60 |
77.50 |
77.50 |
6.2M |
| 2025-01-14 |
77.90 |
79.50 |
77.80 |
78.40 |
6.8M |
| 2025-01-13 |
80.30 |
81.20 |
77.40 |
77.90 |
15.3M |
| 2025-01-10 |
79.90 |
81.40 |
77.80 |
80.90 |
16.3M |
| 2025-01-09 |
83.80 |
83.80 |
79.90 |
80.00 |
23.7M |
| 2025-01-08 |
84.20 |
85.00 |
83.80 |
84.00 |
7.1M |
| 2025-01-07 |
84.50 |
85.90 |
83.60 |
84.30 |
10.1M |
| 2025-01-06 |
85.00 |
85.10 |
83.60 |
84.50 |
7.0M |
| 2025-01-03 |
85.40 |
87.50 |
83.90 |
84.70 |
22.0M |
| 2025-01-02 |
81.70 |
84.60 |
81.70 |
83.60 |
17.0M |