| 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 |
125.50 |
130.00 |
122.00 |
128.00 |
121.4M |
| 2025-09-25 |
122.00 |
127.50 |
121.50 |
125.50 |
101.2M |
| 2025-09-24 |
123.50 |
124.00 |
120.00 |
121.50 |
29.2M |
| 2025-09-23 |
122.50 |
126.00 |
122.00 |
122.50 |
76.8M |
| 2025-09-22 |
121.50 |
122.00 |
120.50 |
121.50 |
18.8M |
| 2025-09-19 |
120.50 |
121.50 |
119.50 |
121.00 |
42.7M |
| 2025-09-18 |
119.50 |
120.00 |
118.50 |
120.00 |
24.7M |
| 2025-09-17 |
118.00 |
122.00 |
118.00 |
119.00 |
29.6M |
| 2025-09-16 |
120.00 |
120.00 |
117.50 |
118.00 |
32.2M |
| 2025-09-15 |
121.00 |
121.00 |
118.50 |
119.50 |
20.9M |
| 2025-09-12 |
120.50 |
121.50 |
119.50 |
120.00 |
25.6M |
| 2025-09-11 |
122.00 |
122.50 |
118.50 |
119.00 |
51.8M |
| 2025-09-10 |
117.50 |
120.00 |
117.00 |
120.00 |
54.3M |
| 2025-09-09 |
115.50 |
118.00 |
114.50 |
116.00 |
33.6M |
| 2025-09-08 |
115.50 |
116.00 |
114.50 |
114.50 |
11.7M |
| 2025-09-05 |
114.50 |
115.50 |
113.00 |
115.50 |
19.8M |
| 2025-09-04 |
111.50 |
116.50 |
111.00 |
113.00 |
49.1M |
| 2025-09-03 |
110.00 |
111.00 |
109.50 |
110.00 |
9.4M |
| 2025-09-02 |
110.00 |
111.50 |
109.00 |
110.00 |
17.2M |
| 2025-09-01 |
112.00 |
112.50 |
109.00 |
109.50 |
32.5M |
| 2025-08-29 |
115.50 |
116.00 |
113.00 |
113.00 |
17.7M |
| 2025-08-28 |
114.50 |
116.00 |
113.50 |
115.00 |
19.9M |
| 2025-08-27 |
113.50 |
116.00 |
113.50 |
115.00 |
34.3M |
| 2025-08-26 |
113.50 |
113.50 |
112.00 |
113.00 |
20.4M |
| 2025-08-25 |
114.00 |
114.50 |
113.00 |
113.50 |
27.6M |
| 2025-08-22 |
112.00 |
114.00 |
111.50 |
112.00 |
24.4M |
| 2025-08-21 |
114.00 |
115.00 |
111.00 |
111.50 |
48.8M |
| 2025-08-20 |
115.00 |
115.50 |
113.00 |
113.50 |
35.3M |
| 2025-08-19 |
116.00 |
117.50 |
115.00 |
115.50 |
30.2M |
| 2025-08-18 |
117.00 |
117.50 |
114.50 |
116.00 |
41.6M |
| 2025-08-15 |
117.50 |
118.00 |
116.00 |
116.50 |
49.6M |
| 2025-08-14 |
117.50 |
118.00 |
115.50 |
116.50 |
58.0M |
| 2025-08-13 |
124.00 |
124.00 |
117.00 |
117.50 |
171.1M |
| 2025-08-12 |
127.50 |
127.50 |
124.50 |
126.00 |
37.8M |
| 2025-08-11 |
126.00 |
128.00 |
123.00 |
127.50 |
69.0M |
| 2025-08-08 |
124.00 |
124.50 |
122.50 |
124.50 |
33.5M |
| 2025-08-07 |
124.00 |
124.00 |
122.50 |
123.50 |
26.7M |
| 2025-08-06 |
123.00 |
124.00 |
121.50 |
122.50 |
20.5M |
| 2025-08-05 |
121.50 |
124.00 |
121.00 |
124.00 |
40.6M |
| 2025-08-04 |
121.50 |
122.00 |
119.00 |
119.50 |
28.5M |
| 2025-08-01 |
120.00 |
123.50 |
119.50 |
123.50 |
35.7M |
| 2025-07-31 |
121.00 |
124.50 |
120.50 |
123.00 |
57.6M |
| 2025-07-30 |
121.00 |
121.00 |
119.00 |
120.50 |
22.7M |
| 2025-07-29 |
120.00 |
120.50 |
118.00 |
120.50 |
30.8M |
| 2025-07-28 |
117.00 |
120.00 |
117.00 |
120.00 |
33.1M |
| 2025-07-25 |
117.00 |
118.00 |
115.50 |
116.50 |
18.7M |
| 2025-07-24 |
116.50 |
118.00 |
116.00 |
117.00 |
27.2M |
| 2025-07-23 |
115.50 |
116.50 |
114.50 |
116.00 |
21.1M |
| 2025-07-22 |
118.00 |
119.00 |
113.50 |
114.50 |
46.5M |
| 2025-07-21 |
119.50 |
119.50 |
118.00 |
118.50 |
12.7M |
| 2025-07-18 |
119.00 |
119.50 |
118.00 |
119.00 |
19.6M |
| 2025-07-17 |
118.50 |
119.50 |
117.50 |
118.00 |
18.2M |
| 2025-07-16 |
120.00 |
120.50 |
117.50 |
118.00 |
32.1M |
| 2025-07-15 |
117.50 |
120.00 |
117.50 |
120.00 |
23.1M |
| 2025-07-14 |
118.50 |
118.50 |
116.50 |
117.00 |
22.0M |
| 2025-07-11 |
120.00 |
120.00 |
119.00 |
119.50 |
15.7M |
| 2025-07-10 |
121.00 |
121.50 |
119.50 |
120.00 |
18.9M |
| 2025-07-09 |
120.50 |
121.00 |
119.00 |
120.50 |
37.8M |
| 2025-07-08 |
117.50 |
119.00 |
116.00 |
118.50 |
31.1M |
| 2025-07-07 |
119.00 |
119.00 |
116.50 |
118.00 |
23.9M |
| 2025-07-04 |
121.50 |
122.00 |
119.00 |
119.00 |
35.4M |
| 2025-07-03 |
121.50 |
122.00 |
120.00 |
121.00 |
19.9M |
| 2025-07-02 |
120.00 |
121.00 |
119.50 |
120.00 |
18.3M |
| 2025-07-01 |
122.50 |
123.50 |
119.00 |
120.00 |
49.7M |
| 2025-06-30 |
122.50 |
123.00 |
121.00 |
122.50 |
28.3M |
| 2025-06-27 |
125.00 |
125.50 |
120.50 |
121.00 |
60.0M |
| 2025-06-26 |
127.00 |
127.00 |
123.50 |
125.00 |
60.8M |
| 2025-06-25 |
122.50 |
126.50 |
121.50 |
125.50 |
121.8M |
| 2025-06-24 |
119.50 |
121.00 |
119.00 |
120.00 |
50.0M |
| 2025-06-23 |
116.50 |
119.00 |
116.00 |
118.50 |
35.5M |
| 2025-06-20 |
117.00 |
119.50 |
115.50 |
118.50 |
63.7M |
| 2025-06-19 |
116.00 |
118.00 |
115.50 |
115.50 |
24.4M |
| 2025-06-18 |
118.00 |
118.50 |
115.50 |
116.00 |
33.9M |
| 2025-06-17 |
119.50 |
120.50 |
117.00 |
118.00 |
39.3M |
| 2025-06-16 |
118.50 |
119.00 |
117.50 |
119.00 |
24.1M |
| 2025-06-13 |
116.00 |
119.00 |
115.50 |
118.50 |
58.1M |
| 2025-06-12 |
114.00 |
117.00 |
113.50 |
116.50 |
41.4M |
| 2025-06-11 |
115.00 |
115.50 |
114.00 |
115.00 |
33.3M |
| 2025-06-10 |
113.50 |
114.50 |
112.50 |
114.50 |
44.4M |
| 2025-06-09 |
110.50 |
114.00 |
109.50 |
113.50 |
61.9M |
| 2025-06-06 |
111.50 |
112.00 |
109.50 |
110.00 |
93.2M |
| 2025-06-05 |
120.00 |
120.50 |
115.00 |
115.00 |
71.5M |
| 2025-06-04 |
111.50 |
114.50 |
111.50 |
114.00 |
38.9M |
| 2025-06-03 |
112.00 |
112.50 |
109.00 |
109.50 |
55.5M |
| 2025-06-02 |
115.50 |
116.50 |
114.50 |
115.00 |
34.7M |
| 2025-05-29 |
117.50 |
119.00 |
115.50 |
116.50 |
63.8M |
| 2025-05-28 |
117.00 |
117.50 |
114.50 |
115.50 |
22.0M |
| 2025-05-27 |
116.00 |
116.00 |
114.00 |
115.00 |
25.0M |
| 2025-05-26 |
113.00 |
116.00 |
112.50 |
116.00 |
47.9M |
| 2025-05-23 |
113.50 |
113.50 |
111.00 |
113.00 |
23.9M |
| 2025-05-22 |
112.00 |
113.50 |
111.50 |
113.00 |
20.6M |
| 2025-05-21 |
110.50 |
115.00 |
110.00 |
113.00 |
54.8M |
| 2025-05-20 |
110.50 |
111.50 |
109.00 |
109.50 |
15.9M |
| 2025-05-19 |
111.00 |
112.50 |
109.00 |
109.00 |
29.5M |
| 2025-05-16 |
112.00 |
112.50 |
110.50 |
111.00 |
23.9M |
| 2025-05-15 |
114.00 |
114.50 |
111.00 |
111.50 |
35.8M |
| 2025-05-14 |
110.50 |
115.00 |
110.00 |
114.50 |
78.3M |
| 2025-05-13 |
111.00 |
111.50 |
108.00 |
108.50 |
35.9M |
| 2025-05-12 |
108.50 |
109.50 |
107.50 |
108.50 |
26.5M |
| 2025-05-09 |
108.00 |
108.00 |
105.50 |
107.00 |
21.3M |
| 2025-05-08 |
108.00 |
108.50 |
106.50 |
107.00 |
17.7M |
| 2025-05-07 |
106.00 |
107.50 |
105.00 |
106.50 |
33.2M |
| 2025-05-06 |
103.50 |
109.00 |
103.00 |
109.00 |
55.1M |
| 2025-05-05 |
106.00 |
106.00 |
102.50 |
103.50 |
24.2M |
| 2025-05-02 |
103.50 |
105.50 |
103.00 |
105.50 |
34.4M |
| 2025-04-30 |
103.50 |
104.00 |
101.50 |
101.50 |
17.0M |
| 2025-04-29 |
102.50 |
104.00 |
102.00 |
104.00 |
12.8M |
| 2025-04-28 |
103.00 |
104.50 |
102.00 |
102.50 |
20.1M |
| 2025-04-25 |
103.50 |
104.50 |
102.00 |
102.50 |
29.5M |
| 2025-04-24 |
103.50 |
103.50 |
100.50 |
101.00 |
22.9M |
| 2025-04-23 |
102.00 |
103.50 |
101.00 |
102.50 |
40.9M |
| 2025-04-22 |
101.50 |
103.00 |
98.80 |
98.80 |
44.5M |
| 2025-04-21 |
104.50 |
105.50 |
102.50 |
103.00 |
34.9M |
| 2025-04-18 |
101.00 |
106.00 |
100.50 |
105.00 |
72.3M |
| 2025-04-17 |
99.00 |
102.50 |
98.70 |
100.50 |
47.7M |
| 2025-04-16 |
100.00 |
101.50 |
98.60 |
99.70 |
47.3M |
| 2025-04-15 |
98.90 |
106.00 |
97.30 |
102.50 |
86.0M |
| 2025-04-14 |
96.80 |
98.70 |
95.10 |
97.30 |
55.6M |
| 2025-04-11 |
82.10 |
90.30 |
80.50 |
90.30 |
61.3M |
| 2025-04-10 |
82.10 |
82.10 |
82.10 |
82.10 |
3.8M |
| 2025-04-09 |
79.50 |
83.60 |
73.80 |
74.70 |
72.2M |
| 2025-04-08 |
82.20 |
85.00 |
81.90 |
81.90 |
44.5M |
| 2025-04-07 |
90.90 |
90.90 |
90.90 |
90.90 |
3.4M |
| 2025-04-02 |
100.50 |
101.50 |
99.90 |
101.00 |
13.4M |
| 2025-04-01 |
96.50 |
101.50 |
96.50 |
101.50 |
24.2M |
| 2025-03-31 |
96.00 |
99.00 |
95.30 |
95.30 |
30.4M |
| 2025-03-28 |
103.50 |
103.50 |
100.00 |
100.50 |
28.1M |
| 2025-03-27 |
103.50 |
104.50 |
103.00 |
104.50 |
15.6M |
| 2025-03-26 |
104.00 |
105.50 |
103.50 |
105.50 |
13.9M |
| 2025-03-25 |
105.00 |
105.50 |
103.00 |
103.50 |
13.5M |
| 2025-03-24 |
106.00 |
106.00 |
103.50 |
103.50 |
10.4M |
| 2025-03-21 |
105.50 |
106.00 |
104.50 |
105.50 |
14.1M |
| 2025-03-20 |
104.50 |
106.00 |
104.00 |
105.00 |
11.8M |
| 2025-03-19 |
107.50 |
107.50 |
103.00 |
103.00 |
28.3M |
| 2025-03-18 |
107.00 |
108.50 |
106.50 |
107.50 |
13.0M |
| 2025-03-17 |
105.50 |
106.50 |
105.00 |
106.00 |
9.7M |
| 2025-03-14 |
105.00 |
105.50 |
103.50 |
104.50 |
9.1M |
| 2025-03-13 |
106.00 |
107.00 |
104.00 |
104.00 |
11.3M |
| 2025-03-12 |
105.50 |
106.50 |
104.00 |
104.50 |
11.6M |
| 2025-03-11 |
102.50 |
105.50 |
102.50 |
104.50 |
17.2M |
| 2025-03-10 |
108.00 |
109.00 |
106.00 |
106.00 |
13.8M |
| 2025-03-07 |
106.50 |
108.00 |
106.00 |
107.00 |
11.9M |
| 2025-03-06 |
110.50 |
110.50 |
107.00 |
107.00 |
16.6M |
| 2025-03-05 |
108.50 |
111.00 |
107.50 |
110.50 |
16.0M |
| 2025-03-04 |
105.00 |
110.00 |
104.00 |
108.50 |
20.0M |
| 2025-03-03 |
108.00 |
110.00 |
107.00 |
107.00 |
30.7M |
| 2025-02-27 |
115.00 |
115.50 |
112.00 |
112.00 |
25.7M |
| 2025-02-26 |
111.50 |
115.00 |
111.50 |
115.00 |
15.8M |
| 2025-02-25 |
113.50 |
115.00 |
111.50 |
112.00 |
29.6M |
| 2025-02-24 |
115.50 |
116.00 |
113.50 |
115.00 |
27.9M |
| 2025-02-21 |
116.50 |
118.00 |
115.50 |
117.50 |
24.6M |
| 2025-02-20 |
116.00 |
117.50 |
115.00 |
116.50 |
28.8M |
| 2025-02-19 |
116.50 |
117.50 |
116.00 |
116.00 |
32.0M |
| 2025-02-18 |
113.50 |
116.50 |
112.50 |
116.00 |
46.2M |
| 2025-02-17 |
113.50 |
116.00 |
113.00 |
113.00 |
34.1M |
| 2025-02-14 |
112.00 |
112.00 |
110.50 |
111.50 |
16.2M |
| 2025-02-13 |
111.00 |
113.00 |
109.00 |
112.00 |
59.0M |
| 2025-02-12 |
108.00 |
109.50 |
107.00 |
108.50 |
25.7M |
| 2025-02-11 |
104.50 |
108.00 |
104.50 |
108.00 |
32.6M |
| 2025-02-10 |
103.50 |
104.50 |
102.50 |
104.00 |
16.5M |
| 2025-02-07 |
104.00 |
105.00 |
103.00 |
104.50 |
16.8M |
| 2025-02-06 |
103.00 |
103.50 |
101.00 |
103.50 |
23.3M |
| 2025-02-05 |
100.00 |
102.50 |
99.80 |
102.00 |
28.1M |
| 2025-02-04 |
101.00 |
101.50 |
99.00 |
99.00 |
44.3M |
| 2025-02-03 |
101.00 |
102.50 |
100.00 |
100.00 |
56.0M |
| 2025-01-22 |
112.00 |
112.50 |
109.50 |
110.00 |
41.2M |
| 2025-01-21 |
111.50 |
112.00 |
109.00 |
111.50 |
42.4M |
| 2025-01-20 |
110.00 |
114.50 |
108.50 |
112.50 |
90.9M |
| 2025-01-17 |
105.50 |
105.50 |
102.50 |
105.00 |
25.7M |
| 2025-01-16 |
104.50 |
106.00 |
104.00 |
104.50 |
19.3M |
| 2025-01-15 |
104.00 |
105.00 |
101.50 |
101.50 |
17.8M |
| 2025-01-14 |
102.50 |
105.50 |
102.00 |
104.50 |
19.2M |
| 2025-01-13 |
102.50 |
104.00 |
100.00 |
103.00 |
32.1M |
| 2025-01-10 |
105.00 |
106.00 |
103.00 |
103.00 |
17.8M |
| 2025-01-09 |
109.00 |
109.50 |
104.50 |
104.50 |
26.2M |
| 2025-01-08 |
106.50 |
108.50 |
106.00 |
107.50 |
13.3M |
| 2025-01-07 |
107.50 |
108.00 |
106.50 |
107.50 |
18.6M |
| 2025-01-06 |
107.00 |
108.00 |
106.00 |
106.50 |
22.6M |
| 2025-01-03 |
103.00 |
107.00 |
102.50 |
105.50 |
28.0M |
| 2025-01-02 |
103.50 |
106.50 |
103.00 |
103.00 |
24.0M |