| 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 |
105,129.13 |
106,570.62 |
105,093.76 |
106,570.62 |
41.2M |
| 2025-09-25 |
106,410.94 |
106,410.94 |
105,234.21 |
105,561.78 |
46.0M |
| 2025-09-24 |
105,900.31 |
106,529.50 |
104,971.15 |
106,520.90 |
40.1M |
| 2025-09-23 |
105,724.58 |
106,266.31 |
105,653.95 |
105,866.67 |
33.4M |
| 2025-09-22 |
105,577.90 |
105,577.90 |
104,475.60 |
105,324.97 |
36.1M |
| 2025-09-19 |
105,880.85 |
105,893.78 |
104,912.48 |
105,380.97 |
65.3M |
| 2025-09-18 |
105,792.41 |
106,170.01 |
105,448.60 |
105,564.90 |
40.9M |
| 2025-09-17 |
106,336.57 |
106,336.57 |
105,255.80 |
105,617.25 |
47.5M |
| 2025-09-16 |
107,746.61 |
107,746.61 |
105,918.46 |
105,950.79 |
40.3M |
| 2025-09-15 |
107,064.00 |
107,512.19 |
106,798.82 |
107,484.11 |
37.2M |
| 2025-09-12 |
107,307.28 |
107,471.54 |
106,322.85 |
106,413.18 |
35.4M |
| 2025-09-11 |
105,923.65 |
107,290.32 |
105,776.91 |
107,084.89 |
39.2M |
| 2025-09-10 |
105,967.60 |
106,100.30 |
104,123.27 |
105,682.90 |
46.9M |
| 2025-09-09 |
107,717.87 |
107,717.87 |
106,263.10 |
106,641.59 |
42.0M |
| 2025-09-08 |
106,244.83 |
107,523.29 |
106,244.83 |
107,523.29 |
35.1M |
| 2025-09-05 |
106,631.92 |
107,156.13 |
105,533.38 |
105,563.27 |
41.6M |
| 2025-09-04 |
104,434.65 |
106,134.91 |
103,873.82 |
105,999.04 |
35.9M |
| 2025-09-03 |
104,458.00 |
105,153.03 |
103,916.05 |
104,458.97 |
40.6M |
| 2025-09-02 |
104,156.07 |
104,224.65 |
102,467.24 |
103,935.91 |
36.8M |
| 2025-09-01 |
105,341.84 |
105,928.40 |
103,130.78 |
103,939.74 |
38.2M |
| 2025-08-29 |
106,212.46 |
106,222.04 |
104,696.48 |
104,775.45 |
35.3M |
| 2025-08-28 |
107,298.65 |
107,550.28 |
106,030.68 |
106,030.68 |
29.8M |
| 2025-08-27 |
108,764.62 |
109,014.70 |
106,607.99 |
106,857.65 |
35.3M |
| 2025-08-26 |
108,143.05 |
108,873.96 |
107,350.51 |
108,534.08 |
46.1M |
| 2025-08-25 |
108,141.53 |
108,882.76 |
107,914.04 |
108,528.44 |
33.2M |
| 2025-08-22 |
110,639.01 |
110,639.01 |
107,361.00 |
107,648.46 |
70.8M |
| 2025-08-21 |
111,072.74 |
112,002.76 |
110,507.64 |
112,002.76 |
29.6M |
| 2025-08-20 |
110,609.40 |
111,186.44 |
109,969.37 |
110,796.99 |
29.2M |
| 2025-08-19 |
110,316.65 |
111,515.35 |
109,772.85 |
111,227.48 |
33.0M |
| 2025-08-18 |
109,242.26 |
109,994.52 |
108,598.28 |
109,911.65 |
39.1M |
| 2025-08-14 |
110,014.40 |
110,039.57 |
108,492.24 |
109,366.66 |
32.6M |
| 2025-08-13 |
111,401.12 |
111,847.76 |
110,048.46 |
110,781.85 |
43.3M |
| 2025-08-12 |
110,546.65 |
110,920.39 |
109,863.91 |
110,683.44 |
30.8M |
| 2025-08-11 |
111,062.62 |
111,274.32 |
109,836.04 |
110,092.82 |
32.6M |
| 2025-08-08 |
109,957.94 |
110,951.90 |
109,176.62 |
110,917.43 |
32.1M |
| 2025-08-07 |
108,222.96 |
110,632.26 |
108,051.42 |
110,046.80 |
47.7M |
| 2025-08-06 |
106,549.38 |
108,259.29 |
106,467.38 |
108,259.29 |
44.4M |
| 2025-08-05 |
107,201.70 |
107,266.02 |
105,927.38 |
106,169.31 |
33.1M |
| 2025-08-04 |
105,648.70 |
106,574.64 |
105,162.60 |
106,574.64 |
33.5M |
| 2025-08-01 |
107,301.08 |
107,301.08 |
105,228.41 |
105,684.54 |
40.6M |
| 2025-07-31 |
109,102.24 |
109,102.24 |
107,649.86 |
107,885.50 |
41.5M |
| 2025-07-30 |
107,747.17 |
108,896.66 |
107,611.34 |
108,896.66 |
45.8M |
| 2025-07-29 |
106,965.65 |
108,169.79 |
106,609.94 |
108,041.14 |
33.8M |
| 2025-07-28 |
109,323.37 |
109,323.37 |
106,628.90 |
106,778.89 |
34.1M |
| 2025-07-25 |
108,197.56 |
108,552.82 |
107,714.89 |
108,552.82 |
29.6M |
| 2025-07-24 |
108,406.80 |
108,690.07 |
107,841.12 |
108,690.07 |
30.1M |
| 2025-07-23 |
108,061.81 |
108,642.23 |
107,574.54 |
107,975.62 |
39.8M |
| 2025-07-22 |
107,701.39 |
107,701.39 |
106,976.00 |
107,395.60 |
34.1M |
| 2025-07-21 |
108,682.77 |
108,711.73 |
107,470.31 |
107,995.84 |
32.6M |
| 2025-07-18 |
107,685.45 |
108,848.33 |
107,685.45 |
108,431.73 |
40.4M |
| 2025-07-17 |
105,678.91 |
106,681.74 |
105,151.65 |
106,681.74 |
42.7M |
| 2025-07-16 |
105,455.70 |
105,766.76 |
104,930.29 |
105,470.67 |
37.2M |
| 2025-07-15 |
105,952.74 |
106,626.71 |
105,037.87 |
105,484.78 |
45.1M |
| 2025-07-14 |
104,741.56 |
105,605.91 |
104,659.09 |
105,605.91 |
33.9M |
| 2025-07-11 |
105,155.30 |
105,220.14 |
104,485.59 |
105,106.98 |
34.6M |
| 2025-07-10 |
106,515.68 |
106,724.17 |
104,739.85 |
104,923.53 |
55.3M |
| 2025-07-09 |
106,308.97 |
106,474.23 |
105,627.24 |
106,354.26 |
66.1M |
| 2025-07-08 |
106,029.72 |
106,201.73 |
105,669.62 |
106,001.95 |
55.4M |
| 2025-07-07 |
105,350.73 |
105,708.85 |
105,009.24 |
105,479.27 |
6.4M |
| 2025-07-04 |
106,048.81 |
106,199.77 |
104,938.94 |
105,548.27 |
23.3M |
| 2025-07-03 |
105,147.71 |
106,386.62 |
105,147.71 |
106,187.44 |
53.9M |
| 2025-07-02 |
104,353.21 |
104,721.33 |
103,968.31 |
104,587.92 |
40.1M |
| 2025-07-01 |
104,745.86 |
105,315.63 |
104,031.69 |
104,200.50 |
44.7M |
| 2025-06-30 |
104,371.07 |
105,095.53 |
104,083.94 |
104,691.71 |
46.0M |
| 2025-06-27 |
103,819.64 |
103,836.05 |
103,127.62 |
103,728.06 |
42.8M |
| 2025-06-26 |
101,685.48 |
103,509.47 |
101,685.48 |
103,380.71 |
43.5M |
| 2025-06-25 |
101,448.25 |
101,616.66 |
100,951.88 |
101,221.00 |
32.2M |
| 2025-06-24 |
100,207.81 |
101,387.48 |
100,137.93 |
101,387.48 |
52.4M |
| 2025-06-23 |
99,824.30 |
99,933.71 |
98,682.83 |
98,984.52 |
32.9M |
| 2025-06-20 |
99,929.18 |
100,484.72 |
99,836.19 |
100,405.84 |
89.8M |
| 2025-06-18 |
99,927.71 |
100,394.30 |
99,330.36 |
99,940.42 |
39.5M |
| 2025-06-17 |
99,286.91 |
100,191.54 |
98,558.20 |
100,082.01 |
58.7M |
| 2025-06-16 |
100,165.21 |
100,454.13 |
99,414.21 |
99,583.40 |
45.2M |
| 2025-06-13 |
99,642.74 |
100,181.77 |
99,068.67 |
99,364.86 |
51.2M |
| 2025-06-12 |
101,036.33 |
102,200.17 |
100,006.37 |
100,894.69 |
47.4M |
| 2025-06-11 |
101,816.70 |
101,972.42 |
100,845.53 |
101,699.25 |
45.6M |
| 2025-06-10 |
100,539.11 |
102,669.03 |
100,469.56 |
102,091.25 |
59.4M |
| 2025-06-09 |
99,702.87 |
100,441.24 |
99,159.91 |
100,344.89 |
37.4M |
| 2025-06-06 |
99,411.61 |
99,411.61 |
97,890.32 |
99,287.48 |
56.0M |
| 2025-06-05 |
101,082.89 |
101,684.10 |
99,913.92 |
100,227.96 |
37.8M |
| 2025-06-04 |
100,539.66 |
101,397.97 |
100,353.06 |
101,380.52 |
43.7M |
| 2025-06-03 |
101,345.54 |
101,345.54 |
99,021.82 |
99,970.96 |
48.2M |
| 2025-06-02 |
99,147.13 |
100,974.13 |
98,859.81 |
100,908.59 |
52.0M |
| 2025-05-30 |
101,430.64 |
101,505.93 |
100,478.06 |
101,476.07 |
141.3M |
| 2025-05-29 |
104,467.57 |
104,467.57 |
101,816.39 |
101,954.88 |
52.8M |
| 2025-05-28 |
103,127.77 |
104,051.97 |
103,077.94 |
103,870.29 |
54.9M |
| 2025-05-27 |
102,382.73 |
103,079.00 |
101,931.72 |
102,966.25 |
39.7M |
| 2025-05-26 |
100,923.79 |
102,389.17 |
100,923.79 |
102,261.41 |
36.3M |
| 2025-05-23 |
101,044.69 |
101,452.43 |
98,051.37 |
99,925.61 |
47.7M |
| 2025-05-22 |
101,277.72 |
101,460.03 |
100,500.99 |
100,768.42 |
54.0M |
| 2025-05-21 |
102,376.72 |
102,376.72 |
101,146.25 |
101,569.03 |
45.6M |
| 2025-05-20 |
102,893.14 |
103,178.54 |
102,328.74 |
102,543.24 |
49.7M |
| 2025-05-19 |
101,861.01 |
102,390.17 |
100,658.63 |
102,362.07 |
59.3M |
| 2025-05-16 |
104,266.59 |
104,333.47 |
102,628.97 |
103,150.46 |
57.5M |
| 2025-05-15 |
103,541.98 |
103,595.33 |
102,571.41 |
103,232.88 |
41.6M |
| 2025-05-14 |
104,457.02 |
104,887.71 |
103,354.36 |
103,815.38 |
59.7M |
| 2025-05-13 |
103,632.94 |
104,280.78 |
103,162.18 |
104,280.78 |
60.3M |
| 2025-05-12 |
104,172.06 |
105,302.83 |
103,075.50 |
103,526.84 |
45.4M |
| 2025-05-09 |
101,392.98 |
103,367.94 |
101,309.04 |
103,247.39 |
51.4M |
| 2025-05-08 |
100,609.60 |
101,644.48 |
100,325.98 |
101,010.19 |
44.1M |
| 2025-05-07 |
99,242.05 |
100,550.90 |
99,242.05 |
100,382.72 |
48.2M |
| 2025-05-06 |
100,207.67 |
100,207.67 |
97,940.90 |
99,195.99 |
41.0M |
| 2025-05-05 |
100,627.03 |
100,653.64 |
99,791.54 |
100,437.08 |
30.3M |
| 2025-05-02 |
99,786.07 |
101,199.94 |
99,639.46 |
101,199.94 |
43.8M |
| 2025-04-30 |
101,027.67 |
101,111.56 |
98,337.69 |
98,722.91 |
52.8M |
| 2025-04-29 |
100,833.05 |
101,485.21 |
100,370.15 |
100,815.90 |
47.6M |
| 2025-04-28 |
100,475.48 |
101,051.68 |
100,165.05 |
100,492.85 |
42.3M |
| 2025-04-25 |
100,351.69 |
100,704.46 |
99,945.70 |
100,156.88 |
46.8M |
| 2025-04-24 |
98,952.40 |
100,115.26 |
98,445.25 |
100,115.26 |
54.2M |
| 2025-04-23 |
98,205.15 |
99,675.82 |
97,982.40 |
99,675.82 |
65.0M |
| 2025-04-22 |
95,802.86 |
97,124.61 |
95,667.33 |
97,124.61 |
62.3M |
| 2025-04-17 |
94,473.55 |
95,819.12 |
94,473.55 |
95,165.01 |
42.6M |
| 2025-04-16 |
93,510.03 |
94,816.77 |
93,258.65 |
94,136.70 |
44.8M |
| 2025-04-15 |
93,916.86 |
95,335.62 |
93,252.39 |
94,140.80 |
60.2M |
| 2025-04-14 |
92,893.81 |
93,759.46 |
92,610.24 |
93,759.46 |
31.1M |
| 2025-04-11 |
91,829.58 |
92,713.92 |
90,873.50 |
91,120.04 |
40.5M |
| 2025-04-10 |
91,439.28 |
93,403.20 |
90,654.75 |
91,690.85 |
61.9M |
| 2025-04-09 |
88,260.10 |
89,908.92 |
87,263.51 |
87,988.57 |
45.4M |
| 2025-04-08 |
89,504.68 |
90,661.89 |
88,115.34 |
90,412.02 |
52.1M |
| 2025-04-07 |
85,905.18 |
89,077.41 |
83,010.71 |
87,727.11 |
77.8M |
| 2025-04-04 |
93,826.94 |
93,944.43 |
88,833.46 |
89,040.00 |
72.2M |
| 2025-04-03 |
96,280.43 |
96,831.40 |
94,464.62 |
94,482.05 |
41.6M |
| 2025-04-02 |
97,548.74 |
98,005.64 |
96,937.58 |
97,963.95 |
32.9M |
| 2025-04-01 |
96,533.67 |
97,807.16 |
96,533.67 |
97,511.08 |
41.8M |
| 2025-03-31 |
96,887.70 |
96,978.89 |
95,307.31 |
95,953.33 |
50.8M |
| 2025-03-28 |
98,192.84 |
98,604.94 |
97,671.61 |
97,819.39 |
38.8M |
| 2025-03-27 |
98,133.92 |
99,045.01 |
97,532.65 |
98,745.21 |
37.1M |
| 2025-03-26 |
99,439.17 |
99,657.53 |
98,148.48 |
98,547.63 |
41.3M |
| 2025-03-25 |
98,296.14 |
99,652.10 |
98,204.24 |
99,487.67 |
45.8M |
| 2025-03-24 |
97,795.66 |
98,352.97 |
97,448.96 |
98,281.71 |
41.0M |
| 2025-03-21 |
97,265.20 |
97,629.22 |
96,192.00 |
96,891.23 |
88.6M |
| 2025-03-20 |
98,610.63 |
98,612.65 |
96,879.72 |
97,609.94 |
43.0M |
| 2025-03-19 |
98,380.20 |
98,852.53 |
98,011.63 |
98,439.39 |
47.1M |
| 2025-03-18 |
98,572.95 |
99,574.34 |
98,291.24 |
98,770.37 |
43.9M |
| 2025-03-17 |
97,300.36 |
98,038.54 |
97,086.10 |
98,011.87 |
45.5M |
| 2025-03-14 |
95,101.50 |
97,291.57 |
94,815.00 |
97,045.24 |
60.7M |
| 2025-03-13 |
93,768.22 |
95,129.21 |
93,476.19 |
94,955.29 |
59.0M |
| 2025-03-12 |
92,734.11 |
93,448.45 |
92,693.86 |
93,428.42 |
45.3M |
| 2025-03-11 |
92,566.15 |
93,149.66 |
91,722.74 |
91,991.00 |
43.7M |
| 2025-03-10 |
93,475.55 |
93,475.55 |
91,663.68 |
92,203.30 |
38.9M |
| 2025-03-07 |
92,867.38 |
93,731.70 |
92,686.89 |
93,611.80 |
42.5M |
| 2025-03-06 |
92,421.27 |
93,446.37 |
92,153.56 |
93,444.96 |
45.5M |
| 2025-03-05 |
90,919.74 |
92,135.99 |
90,919.74 |
92,060.85 |
44.1M |
| 2025-03-04 |
91,205.89 |
91,379.58 |
89,280.31 |
89,280.31 |
56.6M |
| 2025-03-03 |
91,894.23 |
92,750.79 |
90,976.03 |
92,526.50 |
43.0M |
| 2025-02-28 |
91,526.72 |
92,279.46 |
91,306.76 |
91,996.40 |
87.6M |
| 2025-02-27 |
93,051.66 |
93,599.78 |
92,247.35 |
92,380.21 |
46.5M |
| 2025-02-26 |
92,449.56 |
93,267.22 |
92,391.83 |
93,267.22 |
48.4M |
| 2025-02-25 |
91,243.10 |
92,279.48 |
91,015.44 |
91,730.25 |
41.0M |
| 2025-02-24 |
93,081.25 |
93,081.25 |
91,167.13 |
91,306.52 |
43.3M |
| 2025-02-21 |
93,050.32 |
93,722.69 |
92,987.22 |
93,117.48 |
37.3M |
| 2025-02-20 |
93,171.92 |
93,537.12 |
92,735.64 |
92,958.43 |
45.2M |
| 2025-02-19 |
94,877.82 |
95,229.79 |
93,046.25 |
93,461.23 |
61.8M |
| 2025-02-18 |
92,887.39 |
94,730.58 |
92,887.39 |
94,650.54 |
55.6M |
| 2025-02-17 |
91,677.17 |
92,772.80 |
91,471.76 |
92,461.23 |
40.6M |
| 2025-02-14 |
92,405.99 |
92,546.63 |
91,517.19 |
91,788.05 |
54.2M |
| 2025-02-13 |
92,473.05 |
93,007.43 |
92,017.83 |
92,342.43 |
45.9M |
| 2025-02-12 |
91,176.52 |
92,165.26 |
90,911.21 |
91,778.14 |
48.4M |
| 2025-02-11 |
90,039.68 |
91,102.95 |
89,813.84 |
90,993.39 |
33.9M |
| 2025-02-10 |
89,293.99 |
90,081.26 |
89,164.88 |
89,895.48 |
39.0M |
| 2025-02-07 |
88,553.97 |
89,408.38 |
88,439.40 |
89,150.14 |
33.0M |
| 2025-02-06 |
86,961.63 |
88,376.12 |
86,725.13 |
88,376.12 |
35.9M |
| 2025-02-05 |
86,746.32 |
87,101.11 |
85,719.38 |
86,131.83 |
33.1M |
| 2025-02-04 |
86,276.36 |
86,803.79 |
86,031.77 |
86,793.21 |
28.2M |
| 2025-02-03 |
85,669.86 |
86,093.38 |
85,440.94 |
85,963.68 |
29.5M |
| 2025-01-31 |
87,646.08 |
87,646.08 |
87,029.97 |
87,367.57 |
35.7M |
| 2025-01-30 |
86,533.09 |
87,612.13 |
86,533.09 |
87,612.13 |
35.8M |
| 2025-01-29 |
86,510.02 |
86,653.20 |
86,151.80 |
86,203.19 |
27.2M |
| 2025-01-28 |
85,644.18 |
86,200.01 |
85,617.89 |
86,194.50 |
35.5M |
| 2025-01-27 |
84,929.30 |
85,548.18 |
84,517.63 |
85,548.18 |
26.9M |
| 2025-01-24 |
85,419.23 |
86,017.10 |
85,419.23 |
85,840.78 |
27.7M |
| 2025-01-23 |
85,249.61 |
85,425.47 |
84,886.78 |
85,248.16 |
30.3M |
| 2025-01-22 |
84,574.61 |
85,568.54 |
84,524.50 |
85,298.30 |
38.0M |
| 2025-01-21 |
84,114.27 |
84,425.62 |
83,881.38 |
84,425.62 |
27.5M |
| 2025-01-20 |
83,971.46 |
84,424.79 |
83,676.70 |
84,254.98 |
36.2M |
| 2025-01-17 |
82,954.72 |
83,801.69 |
82,878.66 |
83,676.42 |
43.9M |
| 2025-01-16 |
83,255.62 |
83,255.62 |
82,492.57 |
82,705.76 |
33.1M |
| 2025-01-15 |
81,611.78 |
82,883.69 |
81,423.09 |
82,883.69 |
31.6M |
| 2025-01-14 |
81,133.60 |
81,789.12 |
81,079.14 |
81,464.24 |
27.5M |
| 2025-01-13 |
81,815.99 |
81,868.31 |
80,782.29 |
80,971.81 |
29.1M |
| 2025-01-10 |
81,930.85 |
82,435.94 |
81,674.34 |
82,210.47 |
28.7M |
| 2025-01-09 |
81,207.12 |
81,857.12 |
81,019.66 |
81,857.12 |
28.2M |
| 2025-01-08 |
82,111.53 |
82,242.88 |
80,929.66 |
81,250.71 |
37.7M |
| 2025-01-07 |
82,453.96 |
82,833.08 |
82,009.29 |
82,190.40 |
39.8M |
| 2025-01-03 |
81,209.08 |
81,840.18 |
80,905.03 |
81,444.58 |
28.9M |
| 2025-01-02 |
80,215.21 |
80,936.61 |
80,000.45 |
80,936.61 |
29.3M |