| 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 |
| 2025-10-01 |
64.20 |
70.00 |
64.20 |
67.50 |
3.0M |
| 2025-09-30 |
70.30 |
70.30 |
70.30 |
70.30 |
0.5M |
| 2025-09-26 |
79.50 |
79.50 |
77.40 |
78.10 |
0.6M |
| 2025-09-25 |
80.30 |
80.40 |
79.00 |
79.50 |
0.7M |
| 2025-09-24 |
82.60 |
84.60 |
80.40 |
80.90 |
0.9M |
| 2025-09-23 |
82.10 |
82.10 |
80.30 |
81.50 |
0.3M |
| 2025-09-22 |
82.50 |
82.70 |
82.10 |
82.30 |
0.1M |
| 2025-09-19 |
82.50 |
83.10 |
82.40 |
82.40 |
0.2M |
| 2025-09-18 |
82.50 |
83.30 |
82.40 |
82.60 |
0.1M |
| 2025-09-17 |
82.80 |
83.00 |
81.90 |
82.20 |
0.1M |
| 2025-09-16 |
82.20 |
83.20 |
82.00 |
83.00 |
0.3M |
| 2025-09-15 |
80.70 |
82.00 |
80.70 |
81.70 |
0.3M |
| 2025-09-12 |
80.20 |
81.40 |
80.20 |
80.70 |
0.2M |
| 2025-09-11 |
82.60 |
83.00 |
80.10 |
80.10 |
0.5M |
| 2025-09-10 |
83.00 |
83.60 |
82.00 |
82.90 |
0.3M |
| 2025-09-09 |
85.80 |
85.80 |
82.60 |
83.10 |
0.7M |
| 2025-09-08 |
84.50 |
85.50 |
84.10 |
85.40 |
0.4M |
| 2025-09-05 |
84.50 |
84.60 |
83.00 |
84.30 |
0.3M |
| 2025-09-04 |
84.80 |
85.40 |
84.10 |
84.40 |
0.3M |
| 2025-09-03 |
83.60 |
85.50 |
83.60 |
84.30 |
0.4M |
| 2025-09-02 |
83.30 |
84.40 |
82.80 |
83.60 |
0.3M |
| 2025-09-01 |
84.00 |
84.60 |
82.50 |
83.30 |
0.3M |
| 2025-08-29 |
84.70 |
84.70 |
83.40 |
84.00 |
0.3M |
| 2025-08-28 |
84.30 |
85.00 |
83.80 |
84.20 |
0.3M |
| 2025-08-27 |
84.40 |
84.90 |
83.70 |
84.20 |
0.3M |
| 2025-08-26 |
84.30 |
85.60 |
83.60 |
83.80 |
0.6M |
| 2025-08-25 |
82.30 |
86.00 |
82.20 |
84.00 |
0.9M |
| 2025-08-22 |
82.80 |
84.00 |
80.30 |
81.50 |
1.8M |
| 2025-08-21 |
76.00 |
80.30 |
76.00 |
79.30 |
0.9M |
| 2025-08-20 |
76.50 |
76.60 |
75.10 |
75.50 |
0.8M |
| 2025-08-19 |
78.50 |
78.50 |
76.60 |
76.60 |
0.8M |
| 2025-08-18 |
80.60 |
80.60 |
78.30 |
78.50 |
0.7M |
| 2025-08-15 |
80.00 |
81.90 |
79.70 |
79.80 |
0.7M |
| 2025-08-14 |
79.20 |
79.90 |
78.20 |
79.80 |
0.3M |
| 2025-08-13 |
77.80 |
79.90 |
77.60 |
78.80 |
0.4M |
| 2025-08-12 |
74.60 |
79.10 |
74.60 |
77.80 |
0.6M |
| 2025-08-11 |
79.80 |
79.80 |
73.40 |
75.00 |
1.3M |
| 2025-08-08 |
86.60 |
86.60 |
79.40 |
79.90 |
1.7M |
| 2025-08-07 |
88.00 |
88.30 |
86.50 |
86.80 |
0.3M |
| 2025-08-06 |
88.00 |
88.50 |
87.60 |
88.00 |
0.2M |
| 2025-08-05 |
86.80 |
88.10 |
86.80 |
87.70 |
0.3M |
| 2025-08-04 |
87.50 |
87.50 |
85.50 |
87.10 |
0.4M |
| 2025-08-01 |
86.50 |
88.40 |
85.60 |
87.50 |
0.2M |
| 2025-07-31 |
90.60 |
90.60 |
87.00 |
87.40 |
0.6M |
| 2025-07-30 |
89.70 |
90.70 |
89.50 |
90.00 |
0.2M |
| 2025-07-29 |
92.10 |
92.10 |
89.70 |
89.70 |
0.4M |
| 2025-07-28 |
92.80 |
92.90 |
91.50 |
92.10 |
0.1M |
| 2025-07-25 |
93.50 |
94.20 |
92.40 |
92.80 |
0.1M |
| 2025-07-24 |
94.40 |
94.40 |
92.70 |
93.30 |
0.3M |
| 2025-07-23 |
94.50 |
95.00 |
93.70 |
94.20 |
0.1M |
| 2025-07-22 |
96.10 |
96.50 |
93.80 |
94.50 |
0.1M |
| 2025-07-21 |
96.00 |
96.60 |
96.00 |
96.10 |
0.0M |
| 2025-07-18 |
96.70 |
96.70 |
96.00 |
96.40 |
0.0M |
| 2025-07-17 |
95.50 |
97.00 |
95.50 |
96.30 |
0.1M |
| 2025-07-16 |
95.30 |
96.00 |
95.20 |
95.50 |
0.1M |
| 2025-07-15 |
97.00 |
97.00 |
94.00 |
95.20 |
0.1M |
| 2025-07-14 |
98.00 |
98.00 |
96.60 |
97.00 |
0.0M |
| 2025-07-11 |
97.90 |
98.50 |
96.60 |
98.00 |
0.1M |
| 2025-07-10 |
98.30 |
98.70 |
96.10 |
98.00 |
0.3M |
| 2025-07-09 |
99.00 |
100.00 |
99.00 |
99.60 |
0.0M |
| 2025-07-08 |
99.60 |
99.60 |
98.00 |
98.30 |
0.1M |
| 2025-07-07 |
100.00 |
100.00 |
98.00 |
99.60 |
0.1M |
| 2025-07-04 |
101.00 |
101.50 |
100.00 |
100.00 |
0.0M |
| 2025-07-03 |
100.50 |
101.50 |
100.00 |
101.00 |
0.1M |
| 2025-07-02 |
100.00 |
101.00 |
100.00 |
100.50 |
0.0M |
| 2025-07-01 |
100.00 |
101.00 |
99.90 |
100.50 |
0.1M |
| 2025-06-30 |
101.50 |
101.50 |
100.50 |
100.50 |
0.0M |
| 2025-06-27 |
101.50 |
102.00 |
100.50 |
101.50 |
0.1M |
| 2025-06-26 |
102.50 |
103.00 |
101.50 |
101.50 |
0.0M |
| 2025-06-25 |
101.50 |
102.50 |
101.50 |
102.50 |
0.1M |
| 2025-06-24 |
101.00 |
102.00 |
101.00 |
101.00 |
0.1M |
| 2025-06-23 |
101.00 |
101.50 |
100.00 |
101.00 |
0.1M |
| 2025-06-20 |
103.00 |
103.00 |
101.50 |
102.00 |
0.1M |
| 2025-06-19 |
104.50 |
104.50 |
103.50 |
103.50 |
0.1M |
| 2025-06-18 |
105.00 |
105.00 |
104.00 |
104.50 |
0.1M |
| 2025-06-17 |
105.50 |
106.00 |
105.00 |
105.50 |
0.0M |
| 2025-06-16 |
105.00 |
105.50 |
103.50 |
105.00 |
0.1M |
| 2025-06-13 |
112.00 |
112.00 |
110.00 |
110.50 |
0.2M |
| 2025-06-12 |
111.50 |
112.00 |
110.00 |
112.00 |
0.1M |
| 2025-06-11 |
110.50 |
111.50 |
109.00 |
111.00 |
0.1M |
| 2025-06-10 |
109.00 |
110.50 |
109.00 |
109.50 |
0.1M |
| 2025-06-09 |
110.00 |
110.00 |
108.50 |
109.50 |
0.1M |
| 2025-06-06 |
110.00 |
111.00 |
109.50 |
110.00 |
0.0M |
| 2025-06-05 |
111.00 |
111.50 |
110.50 |
110.50 |
0.1M |
| 2025-06-04 |
108.50 |
110.50 |
107.50 |
110.00 |
0.1M |
| 2025-06-03 |
106.50 |
108.00 |
106.50 |
107.50 |
0.0M |
| 2025-06-02 |
107.50 |
107.50 |
106.00 |
106.50 |
0.1M |
| 2025-05-29 |
107.00 |
108.50 |
107.00 |
108.00 |
0.1M |
| 2025-05-28 |
109.00 |
109.00 |
106.00 |
106.00 |
0.1M |
| 2025-05-27 |
109.00 |
109.50 |
107.50 |
108.00 |
0.1M |
| 2025-05-26 |
109.50 |
110.50 |
108.50 |
108.50 |
0.0M |
| 2025-05-23 |
109.50 |
110.00 |
109.50 |
109.50 |
0.0M |
| 2025-05-22 |
111.00 |
111.00 |
109.50 |
109.50 |
0.0M |
| 2025-05-21 |
111.50 |
112.00 |
110.50 |
112.00 |
0.1M |
| 2025-05-20 |
109.00 |
111.50 |
108.00 |
111.50 |
0.1M |
| 2025-05-19 |
108.50 |
108.50 |
108.00 |
108.00 |
0.0M |
| 2025-05-16 |
110.00 |
110.00 |
108.50 |
108.50 |
0.1M |
| 2025-05-15 |
111.00 |
111.50 |
109.50 |
109.50 |
0.1M |
| 2025-05-14 |
109.50 |
111.00 |
109.00 |
111.00 |
0.1M |
| 2025-05-13 |
109.00 |
109.00 |
107.50 |
108.50 |
0.2M |
| 2025-05-12 |
106.00 |
107.00 |
105.00 |
106.00 |
0.2M |
| 2025-05-09 |
107.00 |
108.00 |
105.00 |
105.50 |
0.1M |
| 2025-05-08 |
104.50 |
107.50 |
104.50 |
107.00 |
0.3M |
| 2025-05-07 |
101.50 |
102.00 |
100.00 |
101.50 |
0.1M |
| 2025-05-06 |
104.00 |
104.50 |
102.50 |
103.00 |
0.1M |
| 2025-05-05 |
107.50 |
107.50 |
102.00 |
104.00 |
0.1M |
| 2025-05-02 |
108.50 |
110.00 |
108.50 |
108.50 |
0.1M |
| 2025-04-30 |
110.00 |
110.50 |
108.50 |
108.50 |
0.0M |
| 2025-04-29 |
107.50 |
110.00 |
107.00 |
108.50 |
0.1M |
| 2025-04-28 |
106.00 |
107.00 |
105.50 |
106.50 |
0.1M |
| 2025-04-25 |
106.50 |
106.50 |
104.50 |
104.50 |
0.1M |
| 2025-04-24 |
103.50 |
107.50 |
103.50 |
103.50 |
0.3M |
| 2025-04-23 |
101.00 |
102.50 |
101.00 |
101.50 |
0.1M |
| 2025-04-22 |
98.80 |
101.50 |
98.50 |
98.90 |
0.1M |
| 2025-04-21 |
102.00 |
102.50 |
99.50 |
100.50 |
0.1M |
| 2025-04-18 |
103.00 |
104.50 |
102.50 |
103.00 |
0.1M |
| 2025-04-17 |
102.50 |
105.00 |
101.50 |
103.00 |
0.1M |
| 2025-04-16 |
104.50 |
108.50 |
102.50 |
102.50 |
0.3M |
| 2025-04-15 |
97.50 |
104.50 |
97.00 |
104.50 |
0.4M |
| 2025-04-14 |
94.00 |
97.60 |
93.60 |
95.00 |
0.2M |
| 2025-04-11 |
90.90 |
94.80 |
87.00 |
91.90 |
0.8M |
| 2025-04-10 |
94.00 |
94.00 |
93.10 |
94.00 |
0.1M |
| 2025-04-09 |
93.50 |
95.00 |
85.50 |
85.50 |
0.5M |
| 2025-04-08 |
93.60 |
96.00 |
93.60 |
94.90 |
0.5M |
| 2025-04-07 |
104.00 |
104.00 |
104.00 |
104.00 |
0.0M |
| 2025-04-02 |
113.50 |
116.50 |
113.50 |
115.50 |
0.1M |
| 2025-04-01 |
112.00 |
115.00 |
112.00 |
114.00 |
0.2M |
| 2025-03-31 |
113.00 |
113.00 |
110.00 |
111.50 |
0.2M |
| 2025-03-28 |
116.50 |
116.50 |
114.00 |
115.00 |
0.2M |
| 2025-03-27 |
117.50 |
117.50 |
116.50 |
117.50 |
0.1M |
| 2025-03-26 |
118.00 |
118.00 |
117.00 |
118.00 |
0.0M |
| 2025-03-25 |
118.50 |
118.50 |
116.50 |
117.00 |
0.2M |
| 2025-03-24 |
120.50 |
120.50 |
118.50 |
118.50 |
0.1M |
| 2025-03-21 |
121.00 |
121.50 |
120.00 |
120.00 |
0.1M |
| 2025-03-20 |
121.00 |
122.00 |
120.00 |
121.00 |
0.2M |
| 2025-03-19 |
117.00 |
123.00 |
116.50 |
120.00 |
0.6M |
| 2025-03-18 |
118.00 |
119.00 |
117.50 |
117.50 |
0.2M |
| 2025-03-17 |
118.50 |
119.50 |
118.00 |
118.00 |
0.1M |
| 2025-03-14 |
119.00 |
119.00 |
117.50 |
118.00 |
0.1M |
| 2025-03-13 |
120.00 |
121.00 |
119.00 |
119.50 |
0.1M |
| 2025-03-12 |
119.50 |
120.50 |
119.00 |
120.00 |
0.1M |
| 2025-03-11 |
116.50 |
118.50 |
116.00 |
117.50 |
0.2M |
| 2025-03-10 |
122.00 |
122.00 |
117.50 |
118.50 |
0.5M |
| 2025-03-07 |
123.50 |
124.00 |
123.00 |
123.00 |
0.1M |
| 2025-03-06 |
126.00 |
126.00 |
123.50 |
123.50 |
0.2M |
| 2025-03-05 |
124.50 |
126.00 |
124.50 |
126.00 |
0.1M |
| 2025-03-04 |
124.00 |
126.50 |
122.50 |
125.00 |
0.1M |
| 2025-03-03 |
132.00 |
132.00 |
124.50 |
125.50 |
0.5M |
| 2025-02-27 |
132.50 |
133.50 |
131.50 |
132.50 |
0.2M |
| 2025-02-26 |
132.00 |
132.50 |
131.00 |
132.00 |
0.1M |
| 2025-02-25 |
132.00 |
132.50 |
130.50 |
132.00 |
0.1M |
| 2025-02-24 |
132.50 |
133.00 |
131.00 |
132.50 |
0.1M |
| 2025-02-21 |
132.00 |
133.50 |
131.50 |
132.00 |
0.1M |
| 2025-02-20 |
131.00 |
132.00 |
130.50 |
132.00 |
0.1M |
| 2025-02-19 |
130.00 |
131.50 |
129.50 |
130.50 |
0.2M |
| 2025-02-18 |
131.50 |
131.50 |
128.50 |
129.00 |
0.2M |
| 2025-02-17 |
134.00 |
134.00 |
131.50 |
131.50 |
0.1M |
| 2025-02-14 |
135.00 |
135.00 |
132.00 |
133.00 |
0.3M |
| 2025-02-13 |
130.26 |
134.12 |
130.26 |
134.12 |
0.3M |
| 2025-02-12 |
131.71 |
131.71 |
128.33 |
129.78 |
0.1M |
| 2025-02-11 |
125.92 |
134.61 |
125.92 |
130.26 |
0.6M |
| 2025-02-10 |
124.96 |
126.89 |
124.47 |
125.44 |
0.2M |
| 2025-02-07 |
122.06 |
124.47 |
121.58 |
124.47 |
0.2M |
| 2025-02-06 |
120.61 |
120.61 |
118.68 |
120.61 |
0.1M |
| 2025-02-05 |
120.61 |
120.61 |
119.65 |
120.13 |
0.0M |
| 2025-02-04 |
124.00 |
124.50 |
123.00 |
123.50 |
0.1M |
| 2025-02-03 |
123.50 |
126.00 |
123.00 |
123.00 |
0.2M |
| 2025-01-22 |
124.50 |
125.50 |
124.00 |
125.00 |
0.2M |
| 2025-01-21 |
126.00 |
126.50 |
123.50 |
123.50 |
0.1M |
| 2025-01-20 |
124.50 |
126.00 |
124.00 |
124.00 |
0.2M |
| 2025-01-17 |
127.00 |
127.50 |
124.00 |
124.00 |
0.2M |
| 2025-01-16 |
125.50 |
129.00 |
125.50 |
127.50 |
0.2M |
| 2025-01-15 |
125.50 |
126.50 |
124.50 |
124.50 |
0.1M |
| 2025-01-14 |
123.00 |
125.50 |
122.50 |
125.00 |
0.1M |
| 2025-01-13 |
126.00 |
126.00 |
121.00 |
122.00 |
0.2M |
| 2025-01-10 |
126.00 |
126.50 |
124.50 |
125.50 |
0.1M |
| 2025-01-09 |
129.50 |
130.00 |
126.00 |
126.00 |
0.2M |
| 2025-01-08 |
124.50 |
128.50 |
124.00 |
128.50 |
0.1M |
| 2025-01-07 |
123.50 |
125.50 |
123.00 |
124.50 |
0.1M |
| 2025-01-06 |
123.50 |
124.50 |
122.50 |
123.50 |
0.1M |
| 2025-01-03 |
124.00 |
125.00 |
122.50 |
122.50 |
0.1M |
| 2025-01-02 |
123.50 |
125.50 |
123.50 |
124.00 |
0.1M |