| 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 |
1,417.00 |
1,450.00 |
1,411.50 |
1,449.00 |
3.5M |
| 2025-09-25 |
1,435.00 |
1,440.50 |
1,418.50 |
1,425.50 |
2.7M |
| 2025-09-24 |
1,454.00 |
1,465.00 |
1,426.50 |
1,452.50 |
3.1M |
| 2025-09-23 |
1,447.00 |
1,454.50 |
1,432.50 |
1,454.50 |
12.3M |
| 2025-09-22 |
1,436.50 |
1,444.00 |
1,427.50 |
1,443.00 |
2.2M |
| 2025-09-19 |
1,426.50 |
1,437.50 |
1,416.00 |
1,432.00 |
9.8M |
| 2025-09-18 |
1,410.00 |
1,433.50 |
1,406.00 |
1,428.00 |
3.2M |
| 2025-09-17 |
1,407.00 |
1,426.00 |
1,396.50 |
1,415.50 |
3.5M |
| 2025-09-16 |
1,440.00 |
1,444.00 |
1,410.00 |
1,412.50 |
5.0M |
| 2025-09-15 |
1,422.00 |
1,450.00 |
1,422.00 |
1,446.00 |
3.1M |
| 2025-09-12 |
1,428.50 |
1,434.50 |
1,416.50 |
1,434.50 |
2.9M |
| 2025-09-11 |
1,420.00 |
1,436.00 |
1,409.50 |
1,423.50 |
3.3M |
| 2025-09-10 |
1,401.50 |
1,425.50 |
1,398.00 |
1,420.00 |
3.5M |
| 2025-09-09 |
1,392.00 |
1,407.50 |
1,382.00 |
1,401.50 |
2.6M |
| 2025-09-08 |
1,364.00 |
1,391.50 |
1,364.00 |
1,391.00 |
3.8M |
| 2025-09-05 |
1,377.50 |
1,387.00 |
1,358.00 |
1,366.00 |
3.0M |
| 2025-09-04 |
1,364.50 |
1,371.00 |
1,354.50 |
1,364.00 |
3.0M |
| 2025-09-03 |
1,361.00 |
1,367.50 |
1,356.00 |
1,360.00 |
3.2M |
| 2025-09-02 |
1,380.50 |
1,384.50 |
1,366.50 |
1,369.50 |
2.4M |
| 2025-09-01 |
1,370.00 |
1,381.50 |
1,364.00 |
1,377.00 |
3.2M |
| 2025-08-29 |
1,375.50 |
1,388.50 |
1,353.50 |
1,386.00 |
5.3M |
| 2025-08-28 |
1,376.00 |
1,386.50 |
1,369.50 |
1,375.00 |
3.6M |
| 2025-08-27 |
1,392.50 |
1,400.00 |
1,371.00 |
1,381.50 |
2.9M |
| 2025-08-26 |
1,392.00 |
1,403.00 |
1,371.00 |
1,393.00 |
9.1M |
| 2025-08-22 |
1,400.50 |
1,420.50 |
1,397.50 |
1,417.00 |
4.0M |
| 2025-08-21 |
1,362.50 |
1,365.00 |
1,354.00 |
1,360.00 |
2.6M |
| 2025-08-20 |
1,347.00 |
1,358.50 |
1,336.00 |
1,358.50 |
5.2M |
| 2025-08-19 |
1,339.00 |
1,351.00 |
1,338.50 |
1,343.50 |
4.5M |
| 2025-08-18 |
1,325.00 |
1,342.00 |
1,300.50 |
1,340.00 |
10.0M |
| 2025-08-15 |
1,394.00 |
1,400.50 |
1,285.50 |
1,305.50 |
11.3M |
| 2025-08-14 |
1,402.00 |
1,412.50 |
1,401.00 |
1,407.00 |
6.7M |
| 2025-08-13 |
1,429.00 |
1,432.50 |
1,399.00 |
1,406.00 |
4.2M |
| 2025-08-12 |
1,408.00 |
1,428.00 |
1,408.00 |
1,425.00 |
4.7M |
| 2025-08-11 |
1,391.00 |
1,395.00 |
1,384.50 |
1,395.00 |
3.8M |
| 2025-08-08 |
1,373.50 |
1,387.50 |
1,366.50 |
1,387.50 |
3.9M |
| 2025-08-07 |
1,389.00 |
1,393.50 |
1,368.50 |
1,373.50 |
10.2M |
| 2025-08-06 |
1,379.50 |
1,383.00 |
1,362.50 |
1,371.50 |
4.2M |
| 2025-08-05 |
1,377.00 |
1,387.50 |
1,361.50 |
1,378.50 |
5.2M |
| 2025-08-04 |
1,355.50 |
1,369.00 |
1,351.50 |
1,368.50 |
4.2M |
| 2025-08-01 |
1,360.00 |
1,371.50 |
1,329.50 |
1,355.00 |
5.1M |
| 2025-07-31 |
1,382.00 |
1,393.00 |
1,345.50 |
1,360.50 |
7.6M |
| 2025-07-30 |
1,353.00 |
1,378.00 |
1,349.00 |
1,370.00 |
4.6M |
| 2025-07-29 |
1,346.50 |
1,366.00 |
1,342.00 |
1,365.50 |
5.8M |
| 2025-07-28 |
1,342.50 |
1,353.50 |
1,331.00 |
1,334.50 |
4.8M |
| 2025-07-25 |
1,338.00 |
1,354.00 |
1,335.50 |
1,346.00 |
11.3M |
| 2025-07-24 |
1,343.00 |
1,361.00 |
1,339.00 |
1,345.50 |
5.8M |
| 2025-07-23 |
1,326.00 |
1,333.00 |
1,317.50 |
1,327.00 |
7.4M |
| 2025-07-22 |
1,341.00 |
1,346.50 |
1,322.00 |
1,330.50 |
5.6M |
| 2025-07-21 |
1,339.50 |
1,344.50 |
1,322.50 |
1,343.50 |
7.4M |
| 2025-07-18 |
1,339.00 |
1,346.00 |
1,330.50 |
1,339.50 |
4.3M |
| 2025-07-17 |
1,341.00 |
1,349.50 |
1,315.50 |
1,333.00 |
6.1M |
| 2025-07-16 |
1,314.00 |
1,318.50 |
1,301.50 |
1,304.00 |
4.6M |
| 2025-07-15 |
1,331.00 |
1,331.50 |
1,310.00 |
1,315.00 |
10.5M |
| 2025-07-14 |
1,296.00 |
1,308.50 |
1,285.50 |
1,305.00 |
3.9M |
| 2025-07-11 |
1,290.50 |
1,294.50 |
1,266.00 |
1,282.00 |
8.1M |
| 2025-07-10 |
1,280.50 |
1,296.50 |
1,277.50 |
1,287.00 |
7.2M |
| 2025-07-09 |
1,252.50 |
1,265.50 |
1,247.00 |
1,258.00 |
6.1M |
| 2025-07-08 |
1,226.00 |
1,250.00 |
1,225.50 |
1,250.00 |
4.5M |
| 2025-07-07 |
1,225.00 |
1,235.00 |
1,219.00 |
1,219.50 |
4.1M |
| 2025-07-04 |
1,211.50 |
1,218.00 |
1,203.50 |
1,207.00 |
3.0M |
| 2025-07-03 |
1,205.00 |
1,220.50 |
1,191.50 |
1,215.50 |
4.4M |
| 2025-07-02 |
1,206.00 |
1,217.50 |
1,185.00 |
1,193.50 |
5.2M |
| 2025-07-01 |
1,189.00 |
1,197.00 |
1,166.00 |
1,182.00 |
4.5M |
| 2025-06-30 |
1,230.50 |
1,231.00 |
1,195.00 |
1,207.00 |
4.9M |
| 2025-06-27 |
1,189.50 |
1,220.00 |
1,189.50 |
1,219.00 |
4.0M |
| 2025-06-26 |
1,194.00 |
1,199.00 |
1,186.00 |
1,186.00 |
4.8M |
| 2025-06-25 |
1,191.00 |
1,198.00 |
1,182.00 |
1,189.00 |
4.2M |
| 2025-06-24 |
1,195.00 |
1,202.00 |
1,182.50 |
1,190.50 |
4.6M |
| 2025-06-23 |
1,189.50 |
1,189.50 |
1,161.50 |
1,162.50 |
8.0M |
| 2025-06-20 |
1,172.00 |
1,198.00 |
1,172.00 |
1,178.50 |
12.5M |
| 2025-06-19 |
1,159.00 |
1,168.00 |
1,152.50 |
1,152.50 |
2.6M |
| 2025-06-18 |
1,166.00 |
1,172.50 |
1,155.00 |
1,163.00 |
6.6M |
| 2025-06-17 |
1,176.00 |
1,181.50 |
1,156.00 |
1,156.00 |
4.6M |
| 2025-06-16 |
1,165.00 |
1,185.00 |
1,163.00 |
1,180.00 |
4.6M |
| 2025-06-13 |
1,140.00 |
1,152.50 |
1,128.00 |
1,145.50 |
4.5M |
| 2025-06-12 |
1,147.50 |
1,161.00 |
1,137.50 |
1,156.50 |
3.9M |
| 2025-06-11 |
1,170.50 |
1,174.50 |
1,159.50 |
1,161.50 |
4.5M |
| 2025-06-10 |
1,182.00 |
1,186.50 |
1,146.50 |
1,148.00 |
4.7M |
| 2025-06-09 |
1,177.00 |
1,188.50 |
1,177.00 |
1,182.00 |
3.3M |
| 2025-06-06 |
1,150.00 |
1,190.50 |
1,147.50 |
1,186.00 |
4.3M |
| 2025-06-05 |
1,136.00 |
1,158.00 |
1,136.00 |
1,152.50 |
6.3M |
| 2025-06-04 |
1,150.00 |
1,159.00 |
1,137.00 |
1,145.00 |
4.6M |
| 2025-06-03 |
1,152.00 |
1,152.00 |
1,116.00 |
1,145.50 |
4.7M |
| 2025-06-02 |
1,145.00 |
1,152.50 |
1,133.50 |
1,141.00 |
4.0M |
| 2025-05-30 |
1,163.00 |
1,171.50 |
1,152.00 |
1,158.00 |
9.1M |
| 2025-05-29 |
1,154.50 |
1,173.00 |
1,153.50 |
1,159.50 |
4.7M |
| 2025-05-28 |
1,158.00 |
1,162.00 |
1,140.00 |
1,140.00 |
6.5M |
| 2025-05-27 |
1,158.50 |
1,162.00 |
1,148.00 |
1,158.50 |
5.5M |
| 2025-05-23 |
1,158.50 |
1,175.50 |
1,113.00 |
1,151.00 |
6.7M |
| 2025-05-22 |
1,153.00 |
1,167.50 |
1,152.50 |
1,166.00 |
3.9M |
| 2025-05-21 |
1,167.50 |
1,173.50 |
1,160.50 |
1,162.50 |
4.3M |
| 2025-05-20 |
1,155.00 |
1,175.00 |
1,149.00 |
1,175.00 |
4.3M |
| 2025-05-19 |
1,148.00 |
1,163.00 |
1,138.50 |
1,156.00 |
6.7M |
| 2025-05-16 |
1,145.00 |
1,152.50 |
1,131.50 |
1,151.00 |
8.4M |
| 2025-05-15 |
1,138.00 |
1,157.00 |
1,133.50 |
1,149.00 |
4.5M |
| 2025-05-14 |
1,155.00 |
1,158.00 |
1,131.00 |
1,144.50 |
5.3M |
| 2025-05-13 |
1,164.50 |
1,174.00 |
1,152.00 |
1,155.50 |
6.3M |
| 2025-05-12 |
1,087.50 |
1,170.00 |
1,087.50 |
1,170.00 |
7.8M |
| 2025-05-09 |
1,067.00 |
1,081.50 |
1,066.50 |
1,067.50 |
4.7M |
| 2025-05-08 |
1,053.00 |
1,068.00 |
1,049.50 |
1,066.50 |
4.7M |
| 2025-05-07 |
1,048.50 |
1,065.00 |
1,038.50 |
1,046.00 |
10.2M |
| 2025-05-06 |
1,092.00 |
1,094.50 |
1,049.50 |
1,056.00 |
9.2M |
| 2025-05-02 |
1,130.00 |
1,131.00 |
1,075.50 |
1,096.50 |
17.5M |
| 2025-05-01 |
1,087.00 |
1,102.00 |
1,084.00 |
1,097.00 |
4.5M |
| 2025-04-30 |
1,096.50 |
1,097.50 |
1,061.00 |
1,076.00 |
10.3M |
| 2025-04-29 |
1,087.50 |
1,104.50 |
1,079.50 |
1,096.00 |
6.0M |
| 2025-04-28 |
1,074.00 |
1,088.00 |
1,068.00 |
1,070.00 |
6.7M |
| 2025-04-25 |
1,092.50 |
1,094.50 |
1,083.00 |
1,091.00 |
4.6M |
| 2025-04-24 |
1,083.00 |
1,088.50 |
1,071.00 |
1,083.00 |
4.7M |
| 2025-04-23 |
1,062.00 |
1,102.00 |
1,055.50 |
1,087.50 |
6.5M |
| 2025-04-22 |
1,020.00 |
1,024.00 |
1,007.00 |
1,022.50 |
5.2M |
| 2025-04-17 |
1,022.50 |
1,025.00 |
1,005.50 |
1,016.50 |
6.0M |
| 2025-04-16 |
1,012.50 |
1,024.00 |
999.80 |
1,018.50 |
8.3M |
| 2025-04-15 |
984.60 |
1,030.00 |
980.60 |
1,025.00 |
9.0M |
| 2025-04-14 |
967.80 |
991.00 |
956.00 |
989.40 |
5.6M |
| 2025-04-11 |
927.20 |
950.80 |
916.60 |
943.00 |
9.5M |
| 2025-04-10 |
966.00 |
972.60 |
918.20 |
918.80 |
9.2M |
| 2025-04-09 |
880.80 |
904.20 |
872.80 |
878.80 |
10.6M |
| 2025-04-08 |
925.00 |
949.80 |
915.00 |
922.80 |
10.7M |
| 2025-04-07 |
892.60 |
971.80 |
875.00 |
937.20 |
14.8M |
| 2025-04-04 |
964.20 |
971.60 |
912.80 |
958.80 |
12.4M |
| 2025-04-03 |
1,079.50 |
1,082.50 |
999.00 |
999.00 |
12.0M |
| 2025-04-02 |
1,142.00 |
1,152.50 |
1,132.50 |
1,152.50 |
5.1M |
| 2025-04-01 |
1,148.00 |
1,154.50 |
1,134.00 |
1,146.50 |
5.2M |
| 2025-03-31 |
1,137.50 |
1,141.00 |
1,117.50 |
1,139.50 |
7.2M |
| 2025-03-28 |
1,158.00 |
1,169.00 |
1,145.50 |
1,145.50 |
10.4M |
| 2025-03-27 |
1,169.00 |
1,171.00 |
1,145.00 |
1,161.50 |
6.9M |
| 2025-03-26 |
1,200.00 |
1,203.50 |
1,173.50 |
1,187.00 |
9.2M |
| 2025-03-25 |
1,178.50 |
1,199.50 |
1,175.00 |
1,198.00 |
10.5M |
| 2025-03-24 |
1,170.50 |
1,185.50 |
1,169.50 |
1,178.00 |
4.3M |
| 2025-03-21 |
1,161.50 |
1,177.00 |
1,152.50 |
1,158.50 |
14.0M |
| 2025-03-20 |
1,184.00 |
1,193.00 |
1,167.00 |
1,169.00 |
6.2M |
| 2025-03-19 |
1,195.50 |
1,200.00 |
1,181.50 |
1,194.50 |
8.6M |
| 2025-03-18 |
1,165.00 |
1,212.50 |
1,150.50 |
1,206.00 |
8.0M |
| 2025-03-17 |
1,177.00 |
1,183.00 |
1,159.00 |
1,163.50 |
7.0M |
| 2025-03-14 |
1,159.50 |
1,182.00 |
1,151.00 |
1,176.50 |
6.6M |
| 2025-03-13 |
1,152.00 |
1,177.00 |
1,148.00 |
1,158.00 |
7.7M |
| 2025-03-12 |
1,118.00 |
1,165.50 |
1,116.00 |
1,162.50 |
8.2M |
| 2025-03-11 |
1,158.50 |
1,159.50 |
1,124.50 |
1,130.50 |
10.8M |
| 2025-03-10 |
1,215.50 |
1,223.50 |
1,168.50 |
1,170.50 |
8.4M |
| 2025-03-07 |
1,223.50 |
1,232.00 |
1,215.00 |
1,215.00 |
7.6M |
| 2025-03-06 |
1,250.00 |
1,260.50 |
1,229.00 |
1,230.00 |
7.7M |
| 2025-03-05 |
1,267.00 |
1,272.50 |
1,242.50 |
1,242.50 |
7.4M |
| 2025-03-04 |
1,256.50 |
1,271.00 |
1,241.50 |
1,241.50 |
7.4M |
| 2025-03-03 |
1,264.00 |
1,281.00 |
1,259.50 |
1,268.50 |
10.7M |
| 2025-02-28 |
1,252.00 |
1,272.50 |
1,252.00 |
1,269.00 |
22.8M |
| 2025-02-27 |
1,236.50 |
1,264.50 |
1,236.50 |
1,264.50 |
9.5M |
| 2025-02-26 |
1,220.00 |
1,256.00 |
1,211.50 |
1,248.50 |
10.7M |
| 2025-02-25 |
1,176.00 |
1,211.00 |
1,176.00 |
1,201.00 |
9.7M |
| 2025-02-24 |
1,156.00 |
1,180.50 |
1,153.00 |
1,176.50 |
6.1M |
| 2025-02-21 |
1,170.00 |
1,205.50 |
1,169.00 |
1,183.00 |
9.6M |
| 2025-02-20 |
1,133.50 |
1,155.00 |
1,133.50 |
1,140.00 |
7.9M |
| 2025-02-19 |
1,128.00 |
1,145.00 |
1,127.50 |
1,140.00 |
5.3M |
| 2025-02-18 |
1,124.00 |
1,142.50 |
1,123.50 |
1,138.50 |
4.0M |
| 2025-02-17 |
1,122.00 |
1,138.00 |
1,118.00 |
1,125.00 |
3.0M |
| 2025-02-14 |
1,105.00 |
1,123.50 |
1,103.00 |
1,123.00 |
4.2M |
| 2025-02-13 |
1,118.50 |
1,122.00 |
1,106.50 |
1,116.00 |
5.5M |
| 2025-02-12 |
1,122.50 |
1,131.50 |
1,116.00 |
1,126.00 |
2.8M |
| 2025-02-11 |
1,104.50 |
1,125.00 |
1,102.50 |
1,125.00 |
4.4M |
| 2025-02-10 |
1,105.00 |
1,111.50 |
1,104.00 |
1,104.00 |
3.8M |
| 2025-02-07 |
1,105.00 |
1,111.50 |
1,103.00 |
1,110.00 |
2.8M |
| 2025-02-06 |
1,074.50 |
1,111.50 |
1,073.00 |
1,110.00 |
3.7M |
| 2025-02-05 |
1,064.00 |
1,074.00 |
1,060.00 |
1,074.00 |
2.5M |
| 2025-02-04 |
1,070.00 |
1,075.50 |
1,058.50 |
1,068.50 |
3.1M |
| 2025-02-03 |
1,069.50 |
1,074.50 |
1,057.50 |
1,063.00 |
3.2M |
| 2025-01-31 |
1,088.00 |
1,097.00 |
1,082.50 |
1,092.00 |
6.6M |
| 2025-01-30 |
1,079.00 |
1,088.00 |
1,071.00 |
1,086.00 |
3.9M |
| 2025-01-29 |
1,062.00 |
1,083.50 |
1,056.00 |
1,082.00 |
10.5M |
| 2025-01-28 |
1,061.50 |
1,064.00 |
1,050.00 |
1,060.00 |
4.8M |
| 2025-01-27 |
1,060.00 |
1,075.00 |
1,059.50 |
1,066.00 |
3.3M |
| 2025-01-24 |
1,082.00 |
1,083.00 |
1,066.50 |
1,076.50 |
3.6M |
| 2025-01-23 |
1,069.00 |
1,084.00 |
1,065.00 |
1,083.50 |
5.5M |
| 2025-01-22 |
1,080.00 |
1,081.00 |
1,062.00 |
1,065.00 |
5.6M |
| 2025-01-21 |
1,077.50 |
1,080.00 |
1,072.00 |
1,079.50 |
4.7M |
| 2025-01-20 |
1,078.00 |
1,083.00 |
1,075.00 |
1,078.50 |
2.4M |
| 2025-01-17 |
1,079.00 |
1,081.00 |
1,067.50 |
1,076.50 |
4.3M |
| 2025-01-16 |
1,059.50 |
1,075.00 |
1,059.50 |
1,067.00 |
4.6M |
| 2025-01-15 |
1,030.00 |
1,061.00 |
1,027.00 |
1,056.50 |
6.4M |
| 2025-01-14 |
1,030.00 |
1,035.50 |
1,015.50 |
1,022.50 |
4.9M |
| 2025-01-13 |
1,025.00 |
1,030.50 |
1,001.50 |
1,015.00 |
5.8M |
| 2025-01-10 |
1,014.50 |
1,031.50 |
1,002.00 |
1,025.00 |
4.1M |
| 2025-01-09 |
1,002.50 |
1,017.00 |
1,000.00 |
1,014.00 |
5.5M |
| 2025-01-08 |
986.60 |
1,007.50 |
979.60 |
1,007.50 |
6.9M |
| 2025-01-07 |
997.00 |
999.60 |
978.20 |
987.00 |
6.6M |
| 2025-01-06 |
996.60 |
1,008.00 |
994.00 |
1,004.00 |
4.7M |
| 2025-01-03 |
982.20 |
999.80 |
979.60 |
989.00 |
2.6M |
| 2025-01-02 |
987.00 |
990.20 |
967.40 |
985.00 |
6.1M |