| 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 |
| 2025-09-25 |
1,592.00 |
1,594.75 |
1,588.25 |
1,585.81 |
0.0M |
| 2025-09-24 |
1,581.00 |
1,591.75 |
1,578.50 |
1,590.02 |
0.0M |
| 2025-09-23 |
1,574.75 |
1,583.25 |
1,574.75 |
1,579.78 |
0.0M |
| 2025-09-22 |
1,568.25 |
1,570.50 |
1,568.25 |
1,566.08 |
0.0M |
| 2025-09-19 |
1,563.98 |
1,563.98 |
1,563.98 |
1,563.98 |
0.0M |
| 2025-09-18 |
1,572.30 |
1,576.90 |
1,568.00 |
1,570.07 |
0.0M |
| 2025-09-17 |
1,575.40 |
1,575.40 |
1,568.50 |
1,571.59 |
0.0M |
| 2025-09-16 |
1,582.25 |
1,582.25 |
1,576.00 |
1,578.32 |
0.0M |
| 2025-09-15 |
1,582.25 |
1,587.00 |
1,582.25 |
1,586.64 |
0.0M |
| 2025-09-12 |
1,575.50 |
1,580.00 |
1,574.25 |
1,579.84 |
0.0M |
| 2025-09-11 |
1,583.00 |
1,584.50 |
1,575.50 |
1,577.35 |
0.0M |
| 2025-09-10 |
1,568.00 |
1,578.00 |
1,564.25 |
1,577.79 |
0.0M |
| 2025-09-09 |
1,559.00 |
1,563.50 |
1,559.00 |
1,566.05 |
0.0M |
| 2025-09-08 |
1,559.75 |
1,560.25 |
1,556.25 |
1,557.76 |
0.0M |
| 2025-09-05 |
1,558.00 |
1,558.25 |
1,553.00 |
1,553.59 |
0.0M |
| 2025-09-04 |
1,553.25 |
1,560.75 |
1,553.25 |
1,559.15 |
0.0M |
| 2025-09-03 |
1,561.25 |
1,563.25 |
1,549.25 |
1,549.17 |
0.0M |
| 2025-09-02 |
1,572.75 |
1,572.75 |
1,557.00 |
1,561.77 |
0.0M |
| 2025-09-01 |
1,573.25 |
1,574.25 |
1,572.25 |
1,575.56 |
0.0M |
| 2025-08-29 |
1,570.25 |
1,578.75 |
1,570.25 |
1,573.92 |
0.0M |
| 2025-08-28 |
1,566.50 |
1,566.75 |
1,564.50 |
1,563.56 |
0.0M |
| 2025-08-27 |
1,575.00 |
1,575.25 |
1,574.75 |
1,572.72 |
0.0M |
| 2025-08-26 |
1,582.50 |
1,584.00 |
1,581.50 |
1,585.85 |
0.0M |
| 2025-08-25 |
1,581.25 |
1,585.00 |
1,581.25 |
1,586.37 |
0.0M |
| 2025-08-22 |
1,586.50 |
1,587.75 |
1,584.00 |
1,587.99 |
0.0M |
| 2025-08-21 |
1,579.25 |
1,580.75 |
1,576.75 |
1,581.83 |
0.0M |
| 2025-08-20 |
1,554.75 |
1,569.50 |
1,551.75 |
1,568.32 |
0.0M |
| 2025-08-19 |
1,557.50 |
1,558.50 |
1,557.00 |
1,558.22 |
0.0M |
| 2025-08-18 |
1,556.00 |
1,559.25 |
1,555.00 |
1,558.79 |
0.0M |
| 2025-08-15 |
1,552.13 |
1,552.13 |
1,552.13 |
1,552.13 |
0.0M |
| 2025-08-14 |
1,551.00 |
1,551.30 |
1,547.70 |
1,549.65 |
0.0M |
| 2025-08-13 |
1,547.00 |
1,550.00 |
1,544.00 |
1,547.38 |
0.0M |
| 2025-08-12 |
1,539.00 |
1,543.50 |
1,536.30 |
1,542.79 |
0.0M |
| 2025-08-11 |
1,532.50 |
1,534.00 |
1,529.25 |
1,530.82 |
0.0M |
| 2025-08-08 |
1,540.55 |
1,540.55 |
1,540.55 |
1,540.55 |
0.0M |
| 2025-08-07 |
1,540.00 |
1,540.00 |
1,536.25 |
1,538.56 |
0.0M |
| 2025-08-06 |
1,548.00 |
1,549.00 |
1,547.75 |
1,543.56 |
0.0M |
| 2025-08-05 |
1,542.66 |
1,542.66 |
1,542.66 |
1,542.66 |
0.0M |
| 2025-08-04 |
1,537.75 |
1,538.00 |
1,537.75 |
1,536.13 |
0.0M |
| 2025-08-01 |
1,541.00 |
1,541.00 |
1,521.75 |
1,526.20 |
0.0M |
| 2025-07-31 |
1,543.70 |
1,543.70 |
1,543.70 |
1,543.70 |
0.0M |
| 2025-07-30 |
1,550.50 |
1,550.50 |
1,538.75 |
1,542.54 |
0.0M |
| 2025-07-29 |
1,547.75 |
1,552.50 |
1,547.75 |
1,553.72 |
0.0M |
| 2025-07-28 |
1,543.00 |
1,543.00 |
1,542.00 |
1,543.74 |
0.0M |
| 2025-07-25 |
1,541.50 |
1,541.50 |
1,536.50 |
1,534.04 |
0.0M |
| 2025-07-24 |
1,551.75 |
1,551.75 |
1,546.25 |
1,545.36 |
0.0M |
| 2025-07-23 |
1,540.25 |
1,545.00 |
1,534.25 |
1,537.36 |
0.0M |
| 2025-07-22 |
1,539.75 |
1,539.75 |
1,535.00 |
1,537.11 |
0.0M |
| 2025-07-21 |
1,542.00 |
1,542.00 |
1,533.75 |
1,531.71 |
0.0M |
| 2025-07-18 |
1,537.93 |
1,537.93 |
1,537.93 |
1,537.93 |
0.0M |
| 2025-07-17 |
1,529.00 |
1,532.50 |
1,529.00 |
1,534.27 |
0.0M |
| 2025-07-16 |
1,528.50 |
1,533.00 |
1,528.00 |
1,527.32 |
0.0M |
| 2025-07-15 |
1,535.00 |
1,541.50 |
1,533.25 |
1,536.50 |
0.0M |
| 2025-07-14 |
1,550.75 |
1,551.00 |
1,544.25 |
1,541.20 |
0.0M |
| 2025-07-11 |
1,542.00 |
1,542.50 |
1,542.00 |
1,542.43 |
0.0M |
| 2025-07-10 |
1,539.52 |
1,539.52 |
1,539.52 |
1,539.52 |
0.0M |
| 2025-07-09 |
1,544.75 |
1,544.75 |
1,536.25 |
1,530.60 |
0.0M |
| 2025-07-08 |
1,549.52 |
1,549.52 |
1,549.52 |
1,549.52 |
0.0M |
| 2025-07-07 |
1,544.75 |
1,546.50 |
1,544.75 |
1,548.04 |
0.0M |
| 2025-07-04 |
1,543.25 |
1,545.50 |
1,542.00 |
1,546.34 |
0.0M |
| 2025-07-03 |
1,546.00 |
1,546.00 |
1,546.00 |
1,545.08 |
0.0M |
| 2025-07-02 |
1,531.75 |
1,540.50 |
1,531.75 |
1,539.34 |
0.0M |
| 2025-07-01 |
1,540.25 |
1,540.25 |
1,537.75 |
1,528.69 |
0.0M |
| 2025-06-30 |
1,536.00 |
1,536.00 |
1,536.00 |
1,542.11 |
0.0M |
| 2025-06-27 |
1,526.00 |
1,533.25 |
1,522.50 |
1,529.93 |
0.0M |
| 2025-06-26 |
1,524.50 |
1,524.50 |
1,524.25 |
1,520.77 |
0.0M |
| 2025-06-25 |
1,528.50 |
1,530.75 |
1,519.50 |
1,521.07 |
0.0M |
| 2025-06-24 |
1,535.00 |
1,539.50 |
1,526.00 |
1,530.13 |
0.0M |
| 2025-06-23 |
1,572.25 |
1,572.25 |
1,561.25 |
1,562.18 |
0.0M |
| 2025-06-20 |
1,567.77 |
1,567.77 |
1,567.77 |
1,567.77 |
0.0M |
| 2025-06-19 |
1,561.00 |
1,567.30 |
1,561.00 |
1,570.89 |
0.0M |
| 2025-06-18 |
1,559.60 |
1,563.20 |
1,559.60 |
1,560.84 |
0.0M |
| 2025-06-17 |
1,554.40 |
1,562.75 |
1,553.80 |
1,560.14 |
0.0M |
| 2025-06-16 |
1,561.25 |
1,562.00 |
1,555.50 |
1,554.61 |
0.0M |
| 2025-06-13 |
1,540.00 |
1,551.50 |
1,540.00 |
1,550.00 |
0.0M |
| 2025-06-12 |
1,537.50 |
1,537.50 |
1,529.75 |
1,535.91 |
0.0M |
| 2025-06-11 |
1,522.25 |
1,532.50 |
1,522.25 |
1,530.39 |
0.0M |
| 2025-06-10 |
1,520.25 |
1,522.25 |
1,516.75 |
1,522.74 |
0.0M |
| 2025-06-06 |
1,508.25 |
1,508.25 |
1,508.25 |
1,505.97 |
0.0M |
| 2025-06-05 |
1,512.50 |
1,512.50 |
1,508.50 |
1,507.97 |
0.0M |
| 2025-06-04 |
1,502.25 |
1,502.25 |
1,501.75 |
1,502.52 |
0.0M |
| 2025-06-03 |
1,500.75 |
1,500.75 |
1,496.75 |
1,495.03 |
0.0M |
| 2025-06-02 |
1,494.00 |
1,495.00 |
1,494.00 |
1,496.42 |
0.0M |
| 2025-05-30 |
1,498.25 |
1,498.25 |
1,494.00 |
1,487.40 |
0.0M |
| 2025-05-28 |
1,494.00 |
1,494.50 |
1,493.75 |
1,492.18 |
0.0M |
| 2025-05-27 |
1,496.00 |
1,502.75 |
1,496.00 |
1,502.04 |
0.0M |
| 2025-05-26 |
1,488.00 |
1,491.75 |
1,488.00 |
1,490.68 |
0.0M |
| 2025-05-23 |
1,485.75 |
1,485.75 |
1,462.25 |
1,474.35 |
0.0M |
| 2025-05-22 |
1,478.25 |
1,478.25 |
1,467.75 |
1,472.11 |
0.0M |
| 2025-05-21 |
1,488.50 |
1,493.00 |
1,488.50 |
1,493.20 |
0.0M |
| 2025-05-20 |
1,484.00 |
1,485.25 |
1,484.00 |
1,483.80 |
0.0M |
| 2025-05-19 |
1,475.50 |
1,478.50 |
1,473.75 |
1,482.53 |
0.0M |
| 2025-05-16 |
1,480.76 |
1,480.76 |
1,480.76 |
1,480.76 |
0.0M |
| 2025-05-15 |
1,442.25 |
1,463.25 |
1,442.25 |
1,464.75 |
0.0M |
| 2025-05-14 |
1,449.15 |
1,453.75 |
1,446.00 |
1,450.95 |
0.0M |
| 2025-05-13 |
1,440.25 |
1,444.50 |
1,436.50 |
1,442.22 |
0.0M |
| 2025-05-12 |
1,435.00 |
1,439.75 |
1,429.00 |
1,436.54 |
0.0M |
| 2025-05-09 |
1,427.00 |
1,430.00 |
1,427.00 |
1,423.41 |
0.0M |
| 2025-05-08 |
1,440.25 |
1,441.00 |
1,440.25 |
1,435.45 |
0.0M |
| 2025-05-07 |
1,429.50 |
1,432.75 |
1,427.50 |
1,433.20 |
0.0M |
| 2025-05-06 |
1,431.75 |
1,433.00 |
1,426.25 |
1,430.95 |
0.0M |
| 2025-05-05 |
1,424.00 |
1,436.00 |
1,424.00 |
1,436.20 |
0.0M |
| 2025-05-02 |
1,416.50 |
1,429.00 |
1,416.50 |
1,432.38 |
0.0M |
| 2025-04-30 |
1,406.00 |
1,408.25 |
1,400.75 |
1,412.11 |
0.0M |
| 2025-04-29 |
1,387.75 |
1,388.00 |
1,387.75 |
1,399.67 |
0.0M |
| 2025-04-28 |
1,395.00 |
1,395.00 |
1,395.00 |
1,396.91 |
0.0M |
| 2025-04-25 |
1,393.50 |
1,398.25 |
1,386.50 |
1,387.90 |
0.0M |
| 2025-04-24 |
1,384.25 |
1,387.25 |
1,382.00 |
1,385.18 |
0.0M |
| 2025-04-23 |
1,384.50 |
1,389.00 |
1,379.25 |
1,382.62 |
0.0M |
| 2025-04-22 |
1,370.75 |
1,372.00 |
1,366.75 |
1,369.99 |
0.0M |
| 2025-04-16 |
1,368.42 |
1,368.42 |
1,368.42 |
1,368.42 |
0.0M |
| 2025-04-15 |
1,378.75 |
1,378.75 |
1,369.75 |
1,373.35 |
0.0M |
| 2025-04-14 |
1,363.75 |
1,364.75 |
1,357.25 |
1,362.97 |
0.0M |
| 2025-04-11 |
1,333.25 |
1,344.00 |
1,318.25 |
1,338.21 |
0.0M |
| 2025-04-10 |
1,340.00 |
1,365.00 |
1,325.75 |
1,331.03 |
0.0M |
| 2025-04-09 |
1,302.50 |
1,310.00 |
1,276.50 |
1,293.72 |
0.0M |
| 2025-04-08 |
1,334.75 |
1,338.00 |
1,306.00 |
1,333.61 |
0.0M |
| 2025-04-07 |
1,260.00 |
1,340.75 |
1,251.75 |
1,323.22 |
0.0M |
| 2025-04-04 |
1,392.00 |
1,392.00 |
1,330.25 |
1,328.40 |
0.0M |
| 2025-04-03 |
1,404.00 |
1,417.50 |
1,394.25 |
1,398.59 |
0.0M |
| 2025-04-02 |
1,448.50 |
1,448.50 |
1,429.00 |
1,428.91 |
0.0M |
| 2025-04-01 |
1,457.25 |
1,457.25 |
1,457.25 |
1,448.72 |
0.0M |
| 2025-03-31 |
1,431.50 |
1,449.00 |
1,428.75 |
1,447.31 |
0.0M |
| 2025-03-28 |
1,446.50 |
1,448.75 |
1,438.00 |
1,441.38 |
0.0M |
| 2025-03-27 |
1,451.75 |
1,464.25 |
1,451.75 |
1,462.82 |
0.0M |
| 2025-03-26 |
1,468.00 |
1,472.25 |
1,466.00 |
1,473.19 |
0.0M |
| 2025-03-25 |
1,465.00 |
1,471.75 |
1,464.75 |
1,463.60 |
0.0M |
| 2025-03-24 |
1,464.00 |
1,465.75 |
1,461.00 |
1,461.26 |
0.0M |
| 2025-03-21 |
1,459.73 |
1,459.73 |
1,459.73 |
1,459.73 |
0.0M |
| 2025-03-20 |
1,473.30 |
1,473.30 |
1,459.40 |
1,467.27 |
0.0M |
| 2025-03-19 |
1,463.50 |
1,467.75 |
1,463.50 |
1,472.73 |
0.0M |
| 2025-03-18 |
1,462.75 |
1,465.00 |
1,456.75 |
1,460.81 |
0.0M |
| 2025-03-17 |
1,450.25 |
1,451.75 |
1,450.25 |
1,454.09 |
0.0M |
| 2025-03-14 |
1,425.75 |
1,435.25 |
1,425.50 |
1,436.53 |
0.0M |
| 2025-03-13 |
1,409.50 |
1,424.00 |
1,409.50 |
1,425.74 |
0.0M |
| 2025-03-12 |
1,412.50 |
1,413.25 |
1,406.00 |
1,404.78 |
0.0M |
| 2025-03-11 |
1,412.50 |
1,425.00 |
1,407.00 |
1,411.71 |
0.0M |
| 2025-03-10 |
1,428.00 |
1,428.00 |
1,416.00 |
1,419.96 |
0.0M |
| 2025-03-07 |
1,419.25 |
1,424.25 |
1,415.75 |
1,426.05 |
0.0M |
| 2025-03-06 |
1,411.75 |
1,416.00 |
1,405.75 |
1,413.06 |
0.0M |
| 2025-03-05 |
1,419.50 |
1,419.75 |
1,406.25 |
1,407.60 |
0.0M |
| 2025-03-04 |
1,429.50 |
1,429.50 |
1,396.75 |
1,396.13 |
0.0M |
| 2025-03-03 |
1,423.75 |
1,442.50 |
1,422.75 |
1,437.34 |
0.0M |
| 2025-02-28 |
1,414.25 |
1,415.25 |
1,409.25 |
1,415.17 |
0.0M |
| 2025-02-27 |
1,413.00 |
1,424.75 |
1,413.00 |
1,419.05 |
0.0M |
| 2025-02-26 |
1,427.98 |
1,427.98 |
1,427.98 |
1,427.98 |
0.0M |
| 2025-02-25 |
1,423.00 |
1,427.75 |
1,423.00 |
1,420.49 |
0.0M |
| 2025-02-24 |
1,428.75 |
1,432.75 |
1,422.25 |
1,423.79 |
0.0M |
| 2025-02-21 |
1,422.12 |
1,422.12 |
1,422.12 |
1,422.12 |
0.0M |
| 2025-02-20 |
1,413.60 |
1,414.10 |
1,413.50 |
1,415.52 |
0.0M |
| 2025-02-19 |
1,421.00 |
1,422.00 |
1,416.00 |
1,418.50 |
0.0M |
| 2025-02-18 |
1,414.50 |
1,414.50 |
1,404.60 |
1,410.65 |
0.0M |
| 2025-02-17 |
1,405.00 |
1,414.75 |
1,403.75 |
1,409.92 |
0.0M |
| 2025-02-14 |
1,405.50 |
1,408.25 |
1,402.25 |
1,404.96 |
0.0M |
| 2025-02-13 |
1,397.50 |
1,397.50 |
1,395.25 |
1,399.05 |
0.0M |
| 2025-02-12 |
1,408.75 |
1,409.25 |
1,396.50 |
1,397.38 |
0.0M |
| 2025-02-11 |
1,415.00 |
1,418.00 |
1,415.00 |
1,421.84 |
0.0M |
| 2025-02-10 |
1,407.25 |
1,407.25 |
1,406.25 |
1,403.82 |
0.0M |
| 2025-02-07 |
1,410.00 |
1,410.00 |
1,401.50 |
1,403.63 |
0.0M |
| 2025-02-06 |
1,426.50 |
1,426.50 |
1,415.75 |
1,416.71 |
0.0M |
| 2025-02-05 |
1,416.75 |
1,416.75 |
1,416.75 |
1,418.12 |
0.0M |
| 2025-02-04 |
1,417.00 |
1,426.25 |
1,410.00 |
1,425.18 |
0.0M |
| 2025-02-03 |
1,413.00 |
1,417.50 |
1,410.75 |
1,414.51 |
0.0M |
| 2025-01-31 |
1,431.25 |
1,432.75 |
1,431.25 |
1,431.75 |
0.0M |
| 2025-01-30 |
1,428.75 |
1,434.75 |
1,428.50 |
1,436.89 |
0.0M |
| 2025-01-29 |
1,418.75 |
1,425.50 |
1,418.75 |
1,426.83 |
0.0M |
| 2025-01-28 |
1,413.50 |
1,420.75 |
1,413.50 |
1,415.39 |
0.0M |
| 2025-01-27 |
1,404.50 |
1,410.75 |
1,401.50 |
1,411.75 |
0.0M |
| 2025-01-24 |
1,422.00 |
1,425.75 |
1,412.00 |
1,410.01 |
0.0M |
| 2025-01-23 |
1,416.50 |
1,423.00 |
1,416.50 |
1,422.78 |
0.0M |
| 2025-01-22 |
1,409.75 |
1,419.00 |
1,409.75 |
1,410.44 |
0.0M |
| 2025-01-21 |
1,410.25 |
1,412.50 |
1,403.00 |
1,407.16 |
0.0M |
| 2025-01-20 |
1,417.25 |
1,419.25 |
1,415.50 |
1,414.05 |
0.0M |
| 2025-01-17 |
1,409.93 |
1,409.93 |
1,409.93 |
1,409.93 |
0.0M |
| 2025-01-16 |
1,411.70 |
1,411.70 |
1,402.00 |
1,403.04 |
0.0M |
| 2025-01-15 |
1,398.30 |
1,405.00 |
1,397.50 |
1,405.24 |
0.0M |
| 2025-01-14 |
1,395.10 |
1,400.50 |
1,395.10 |
1,393.67 |
0.0M |
| 2025-01-13 |
1,386.50 |
1,388.50 |
1,382.75 |
1,392.21 |
0.0M |
| 2025-01-10 |
1,386.00 |
1,391.00 |
1,385.75 |
1,389.28 |
0.0M |
| 2025-01-09 |
1,381.50 |
1,383.50 |
1,378.00 |
1,380.87 |
0.0M |
| 2025-01-08 |
1,379.75 |
1,382.50 |
1,372.50 |
1,375.34 |
0.0M |
| 2025-01-07 |
1,363.75 |
1,371.00 |
1,363.75 |
1,375.60 |
0.0M |
| 2025-01-06 |
1,360.75 |
1,370.25 |
1,360.75 |
1,367.80 |
0.0M |
| 2025-01-03 |
1,368.25 |
1,372.25 |
1,362.50 |
1,369.37 |
0.0M |
| 2025-01-02 |
1,353.00 |
1,368.25 |
1,352.75 |
1,366.85 |
0.0M |