| 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 |
115.50 |
116.00 |
115.00 |
115.00 |
0.0M |
| 2025-09-25 |
115.50 |
120.00 |
115.50 |
120.00 |
0.1M |
| 2025-09-24 |
130.50 |
131.50 |
120.00 |
120.00 |
0.1M |
| 2025-09-23 |
133.00 |
134.00 |
130.50 |
130.50 |
0.0M |
| 2025-09-22 |
135.00 |
135.00 |
133.00 |
134.50 |
0.0M |
| 2025-09-19 |
144.50 |
144.50 |
133.50 |
133.50 |
0.1M |
| 2025-09-18 |
140.00 |
140.00 |
140.00 |
140.00 |
0.0M |
| 2025-09-17 |
144.00 |
144.50 |
144.00 |
144.50 |
0.0M |
| 2025-09-16 |
144.50 |
144.50 |
143.50 |
143.50 |
0.2M |
| 2025-09-15 |
145.00 |
145.00 |
144.50 |
144.50 |
0.0M |
| 2025-09-12 |
144.00 |
145.00 |
144.00 |
145.00 |
0.0M |
| 2025-09-11 |
143.00 |
145.00 |
140.50 |
143.25 |
0.1M |
| 2025-09-10 |
140.00 |
143.00 |
140.00 |
143.00 |
0.1M |
| 2025-09-09 |
147.50 |
147.50 |
141.00 |
141.25 |
0.1M |
| 2025-09-08 |
134.50 |
146.00 |
134.50 |
143.00 |
0.2M |
| 2025-09-05 |
130.00 |
131.00 |
130.00 |
131.00 |
0.1M |
| 2025-09-04 |
127.00 |
127.00 |
125.00 |
125.00 |
0.1M |
| 2025-09-03 |
122.00 |
126.00 |
122.00 |
125.00 |
0.1M |
| 2025-09-02 |
120.00 |
121.50 |
119.50 |
119.50 |
0.0M |
| 2025-09-01 |
118.50 |
118.50 |
118.50 |
118.50 |
0.1M |
| 2025-08-29 |
117.50 |
118.00 |
117.50 |
118.00 |
0.1M |
| 2025-08-28 |
112.00 |
117.50 |
112.00 |
116.50 |
0.0M |
| 2025-08-27 |
115.00 |
116.50 |
113.50 |
116.50 |
0.1M |
| 2025-08-26 |
113.50 |
114.00 |
113.50 |
114.00 |
0.0M |
| 2025-08-22 |
114.00 |
114.00 |
114.00 |
114.00 |
0.0M |
| 2025-08-21 |
116.00 |
116.00 |
112.50 |
114.00 |
0.8M |
| 2025-08-20 |
115.00 |
115.00 |
115.00 |
115.00 |
0.1M |
| 2025-08-19 |
113.00 |
113.50 |
110.50 |
115.25 |
0.0M |
| 2025-08-18 |
113.00 |
113.00 |
113.00 |
113.00 |
0.0M |
| 2025-08-15 |
114.50 |
115.00 |
113.00 |
114.00 |
0.2M |
| 2025-08-14 |
115.50 |
115.50 |
110.00 |
112.00 |
0.2M |
| 2025-08-13 |
112.50 |
114.00 |
112.00 |
114.00 |
0.1M |
| 2025-08-12 |
122.50 |
122.50 |
110.00 |
114.00 |
0.1M |
| 2025-08-11 |
119.50 |
119.50 |
119.50 |
119.50 |
0.0M |
| 2025-08-08 |
122.50 |
122.50 |
120.00 |
119.75 |
0.0M |
| 2025-08-07 |
122.50 |
122.50 |
121.00 |
121.75 |
0.0M |
| 2025-08-06 |
122.50 |
122.50 |
122.50 |
122.50 |
0.0M |
| 2025-08-05 |
120.00 |
123.50 |
120.00 |
122.75 |
0.0M |
| 2025-08-04 |
126.50 |
126.50 |
126.50 |
123.50 |
0.0M |
| 2025-08-01 |
124.50 |
124.50 |
119.50 |
121.00 |
0.1M |
| 2025-07-31 |
124.50 |
125.00 |
121.50 |
125.00 |
0.0M |
| 2025-07-30 |
118.00 |
125.50 |
117.50 |
125.00 |
0.1M |
| 2025-07-29 |
124.50 |
126.50 |
120.00 |
124.00 |
0.2M |
| 2025-07-28 |
126.25 |
126.25 |
126.25 |
126.25 |
0.0M |
| 2025-07-25 |
128.50 |
128.50 |
124.50 |
126.50 |
0.2M |
| 2025-07-24 |
126.50 |
127.00 |
124.00 |
125.75 |
0.0M |
| 2025-07-23 |
124.00 |
124.00 |
124.00 |
124.00 |
0.0M |
| 2025-07-22 |
125.25 |
125.25 |
125.25 |
125.25 |
0.0M |
| 2025-07-21 |
124.50 |
128.00 |
124.50 |
126.25 |
0.0M |
| 2025-07-18 |
125.50 |
127.00 |
125.00 |
125.00 |
0.0M |
| 2025-07-17 |
127.00 |
127.00 |
127.00 |
126.00 |
0.0M |
| 2025-07-16 |
127.00 |
127.00 |
124.00 |
124.00 |
0.0M |
| 2025-07-15 |
126.50 |
127.00 |
124.00 |
124.00 |
0.0M |
| 2025-07-14 |
127.50 |
127.50 |
125.00 |
127.00 |
0.1M |
| 2025-07-11 |
122.50 |
122.50 |
122.50 |
122.50 |
0.0M |
| 2025-07-10 |
124.50 |
125.00 |
124.50 |
125.00 |
0.0M |
| 2025-07-09 |
124.50 |
127.00 |
122.50 |
124.00 |
0.1M |
| 2025-07-08 |
125.00 |
126.00 |
125.00 |
126.00 |
0.0M |
| 2025-07-07 |
123.00 |
126.00 |
123.00 |
126.00 |
0.0M |
| 2025-07-04 |
126.00 |
126.00 |
126.00 |
126.00 |
0.0M |
| 2025-07-03 |
125.50 |
126.00 |
125.50 |
126.00 |
0.0M |
| 2025-07-02 |
125.00 |
126.00 |
122.50 |
126.00 |
0.0M |
| 2025-07-01 |
125.50 |
125.50 |
124.50 |
124.50 |
0.0M |
| 2025-06-30 |
124.00 |
124.00 |
122.00 |
123.00 |
0.1M |
| 2025-06-27 |
123.50 |
126.50 |
123.50 |
125.00 |
0.1M |
| 2025-06-26 |
125.50 |
125.50 |
125.50 |
125.50 |
0.0M |
| 2025-06-25 |
128.00 |
128.00 |
126.00 |
126.00 |
0.0M |
| 2025-06-24 |
123.50 |
127.50 |
123.50 |
127.50 |
0.0M |
| 2025-06-23 |
126.00 |
126.00 |
126.00 |
126.00 |
0.0M |
| 2025-06-20 |
127.50 |
127.50 |
127.50 |
127.50 |
0.2M |
| 2025-06-19 |
124.00 |
124.00 |
123.00 |
124.00 |
0.0M |
| 2025-06-18 |
124.00 |
124.00 |
124.00 |
124.00 |
0.0M |
| 2025-06-17 |
123.00 |
123.00 |
123.00 |
123.00 |
0.0M |
| 2025-06-16 |
123.50 |
123.50 |
123.50 |
123.50 |
0.0M |
| 2025-06-13 |
127.00 |
127.00 |
117.00 |
123.50 |
0.2M |
| 2025-06-12 |
135.50 |
135.50 |
128.00 |
128.00 |
0.1M |
| 2025-06-11 |
137.50 |
140.50 |
135.00 |
135.00 |
0.1M |
| 2025-06-10 |
122.00 |
138.00 |
122.00 |
134.50 |
0.3M |
| 2025-06-09 |
122.00 |
122.00 |
119.50 |
120.00 |
0.0M |
| 2025-06-06 |
121.00 |
121.50 |
120.50 |
120.50 |
0.1M |
| 2025-06-05 |
121.50 |
122.00 |
121.50 |
122.00 |
0.0M |
| 2025-06-04 |
118.50 |
118.50 |
118.50 |
118.50 |
0.1M |
| 2025-06-03 |
121.50 |
121.50 |
121.00 |
121.00 |
0.0M |
| 2025-06-02 |
120.00 |
121.50 |
117.50 |
121.50 |
0.0M |
| 2025-05-30 |
121.00 |
124.50 |
120.50 |
124.00 |
0.1M |
| 2025-05-29 |
113.50 |
123.00 |
113.50 |
122.50 |
0.2M |
| 2025-05-28 |
107.00 |
112.00 |
107.00 |
112.00 |
0.1M |
| 2025-05-27 |
104.50 |
106.50 |
104.50 |
105.00 |
0.1M |
| 2025-05-23 |
106.50 |
106.50 |
105.00 |
105.00 |
0.1M |
| 2025-05-22 |
105.50 |
106.50 |
105.50 |
106.50 |
0.1M |
| 2025-05-21 |
105.50 |
106.00 |
105.50 |
106.00 |
0.1M |
| 2025-05-20 |
103.00 |
106.00 |
102.00 |
102.00 |
1.2M |
| 2025-05-19 |
102.25 |
102.25 |
102.25 |
102.25 |
0.0M |
| 2025-05-16 |
101.00 |
101.00 |
101.00 |
101.00 |
0.0M |
| 2025-05-15 |
103.25 |
103.25 |
103.25 |
103.25 |
0.0M |
| 2025-05-14 |
100.00 |
100.00 |
100.00 |
100.00 |
0.1M |
| 2025-05-13 |
104.00 |
104.50 |
100.50 |
102.00 |
0.1M |
| 2025-05-12 |
106.00 |
106.00 |
104.00 |
104.00 |
0.1M |
| 2025-05-09 |
106.50 |
106.50 |
100.50 |
104.50 |
0.1M |
| 2025-05-08 |
105.00 |
106.00 |
105.00 |
106.00 |
0.0M |
| 2025-05-07 |
100.50 |
100.50 |
100.50 |
100.50 |
0.0M |
| 2025-05-06 |
104.50 |
104.50 |
104.50 |
104.50 |
0.0M |
| 2025-05-02 |
99.60 |
99.60 |
99.60 |
99.60 |
0.8M |
| 2025-05-01 |
101.00 |
101.00 |
101.00 |
101.00 |
0.0M |
| 2025-04-30 |
104.50 |
104.50 |
100.50 |
104.00 |
0.1M |
| 2025-04-29 |
103.50 |
104.50 |
102.50 |
103.50 |
0.0M |
| 2025-04-28 |
104.50 |
105.00 |
101.50 |
101.50 |
0.1M |
| 2025-04-25 |
100.00 |
105.00 |
100.00 |
105.00 |
0.1M |
| 2025-04-24 |
100.00 |
103.50 |
99.80 |
103.50 |
0.1M |
| 2025-04-23 |
96.00 |
99.60 |
92.20 |
99.60 |
0.1M |
| 2025-04-22 |
96.80 |
97.40 |
96.60 |
96.60 |
0.0M |
| 2025-04-17 |
93.80 |
96.00 |
93.80 |
95.20 |
0.2M |
| 2025-04-16 |
91.40 |
91.40 |
91.40 |
91.40 |
0.1M |
| 2025-04-15 |
92.00 |
92.00 |
92.00 |
92.00 |
0.0M |
| 2025-04-14 |
94.40 |
94.60 |
91.00 |
91.00 |
0.0M |
| 2025-04-11 |
90.00 |
91.00 |
90.00 |
91.00 |
0.1M |
| 2025-04-10 |
86.20 |
95.00 |
86.20 |
89.80 |
1.2M |
| 2025-04-09 |
90.00 |
90.00 |
86.00 |
86.00 |
0.1M |
| 2025-04-08 |
83.80 |
93.00 |
83.80 |
90.60 |
0.2M |
| 2025-04-07 |
77.00 |
82.00 |
72.00 |
80.00 |
0.3M |
| 2025-04-04 |
85.00 |
85.00 |
81.00 |
81.00 |
0.1M |
| 2025-04-03 |
89.60 |
89.60 |
85.20 |
85.60 |
0.1M |
| 2025-04-02 |
94.40 |
95.00 |
93.20 |
95.00 |
0.1M |
| 2025-04-01 |
104.50 |
111.00 |
95.20 |
93.30 |
0.7M |
| 2025-03-31 |
95.00 |
116.00 |
89.20 |
104.00 |
0.9M |
| 2025-03-28 |
73.00 |
97.00 |
73.00 |
94.00 |
1.9M |
| 2025-03-27 |
69.00 |
73.00 |
68.60 |
73.00 |
0.2M |
| 2025-03-26 |
66.40 |
68.00 |
66.40 |
68.00 |
0.1M |
| 2025-03-25 |
61.00 |
67.20 |
61.00 |
63.60 |
2.3M |
| 2025-03-24 |
61.80 |
61.80 |
60.00 |
60.00 |
0.1M |
| 2025-03-21 |
58.20 |
59.40 |
58.20 |
59.40 |
0.0M |
| 2025-03-20 |
58.60 |
60.00 |
58.60 |
59.00 |
0.1M |
| 2025-03-19 |
58.40 |
58.40 |
58.40 |
59.10 |
0.0M |
| 2025-03-18 |
59.10 |
59.10 |
59.10 |
59.10 |
0.1M |
| 2025-03-17 |
59.00 |
59.00 |
57.60 |
59.00 |
0.1M |
| 2025-03-14 |
59.40 |
59.40 |
58.00 |
59.00 |
0.1M |
| 2025-03-13 |
62.00 |
62.00 |
60.00 |
62.00 |
0.0M |
| 2025-03-12 |
62.00 |
62.00 |
58.40 |
62.00 |
0.2M |
| 2025-03-11 |
66.00 |
66.00 |
62.60 |
65.00 |
0.1M |
| 2025-03-10 |
62.60 |
66.00 |
62.60 |
66.00 |
0.0M |
| 2025-03-07 |
64.20 |
64.20 |
63.80 |
63.80 |
0.1M |
| 2025-03-06 |
68.00 |
68.00 |
68.00 |
68.00 |
0.1M |
| 2025-03-05 |
68.00 |
68.00 |
68.00 |
68.00 |
0.0M |
| 2025-03-04 |
66.80 |
67.00 |
66.00 |
66.00 |
0.0M |
| 2025-03-03 |
64.50 |
64.50 |
64.50 |
64.50 |
0.1M |
| 2025-02-28 |
68.00 |
71.80 |
63.00 |
64.00 |
0.2M |
| 2025-02-27 |
70.00 |
70.00 |
70.00 |
70.00 |
0.1M |
| 2025-02-26 |
71.30 |
71.30 |
71.30 |
71.30 |
0.0M |
| 2025-02-25 |
71.00 |
72.80 |
70.40 |
72.80 |
0.1M |
| 2025-02-24 |
75.00 |
75.00 |
72.00 |
73.00 |
0.1M |
| 2025-02-21 |
73.20 |
77.00 |
73.20 |
77.00 |
0.0M |
| 2025-02-20 |
72.00 |
72.00 |
72.00 |
72.00 |
0.0M |
| 2025-02-19 |
74.80 |
75.00 |
74.80 |
75.00 |
0.0M |
| 2025-02-18 |
75.60 |
75.60 |
75.60 |
74.70 |
0.0M |
| 2025-02-17 |
76.80 |
76.80 |
75.00 |
75.00 |
0.1M |
| 2025-02-14 |
76.80 |
77.00 |
74.20 |
77.00 |
0.0M |
| 2025-02-13 |
77.00 |
77.00 |
77.00 |
75.40 |
0.0M |
| 2025-02-12 |
77.00 |
77.00 |
77.00 |
77.00 |
0.0M |
| 2025-02-11 |
75.00 |
75.00 |
75.00 |
75.00 |
0.0M |
| 2025-02-10 |
75.00 |
78.00 |
75.00 |
78.00 |
0.1M |
| 2025-02-07 |
77.00 |
77.00 |
76.00 |
76.40 |
0.1M |
| 2025-02-06 |
77.00 |
77.00 |
77.00 |
77.50 |
0.0M |
| 2025-02-05 |
77.00 |
78.00 |
77.00 |
78.00 |
0.3M |
| 2025-02-04 |
78.40 |
78.40 |
77.00 |
78.00 |
0.1M |
| 2025-02-03 |
78.80 |
78.80 |
78.80 |
78.80 |
0.0M |
| 2025-01-31 |
81.00 |
81.00 |
81.00 |
81.00 |
0.1M |
| 2025-01-30 |
79.00 |
79.00 |
79.00 |
77.90 |
0.0M |
| 2025-01-29 |
82.00 |
82.00 |
81.40 |
81.40 |
0.0M |
| 2025-01-28 |
80.20 |
80.80 |
80.20 |
80.80 |
0.1M |
| 2025-01-27 |
81.40 |
81.40 |
81.40 |
81.40 |
0.0M |
| 2025-01-24 |
84.00 |
84.00 |
82.00 |
82.00 |
0.0M |
| 2025-01-23 |
81.40 |
81.40 |
81.40 |
81.40 |
0.0M |
| 2025-01-22 |
84.00 |
84.00 |
82.00 |
82.00 |
0.2M |
| 2025-01-21 |
84.00 |
84.00 |
84.00 |
84.00 |
0.0M |
| 2025-01-20 |
80.00 |
82.00 |
80.00 |
82.10 |
0.1M |
| 2025-01-17 |
74.00 |
80.00 |
74.00 |
80.00 |
0.3M |
| 2025-01-16 |
74.00 |
75.40 |
73.20 |
74.40 |
0.2M |
| 2025-01-15 |
69.00 |
75.40 |
68.80 |
74.00 |
0.3M |
| 2025-01-14 |
69.00 |
69.00 |
64.00 |
64.00 |
0.1M |
| 2025-01-13 |
72.00 |
72.60 |
69.00 |
69.00 |
0.0M |
| 2025-01-10 |
72.00 |
72.00 |
72.00 |
72.00 |
0.0M |
| 2025-01-09 |
73.00 |
73.00 |
71.80 |
71.80 |
0.1M |
| 2025-01-08 |
79.00 |
79.00 |
73.00 |
73.00 |
0.1M |
| 2025-01-07 |
80.20 |
80.60 |
79.00 |
79.00 |
0.1M |
| 2025-01-06 |
82.00 |
82.00 |
82.00 |
82.00 |
0.0M |
| 2025-01-03 |
81.20 |
81.20 |
81.00 |
81.00 |
0.0M |
| 2025-01-02 |
75.20 |
84.00 |
75.20 |
83.20 |
0.2M |