| 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 |
| 2025-09-30 |
1,190.07 |
1,229.85 |
1,187.07 |
1,227.61 |
0.1M |
| 2025-09-29 |
1,215.30 |
1,214.86 |
1,187.80 |
1,191.36 |
0.1M |
| 2025-09-26 |
1,210.92 |
1,225.61 |
1,200.80 |
1,204.43 |
0.1M |
| 2025-09-25 |
1,232.20 |
1,232.20 |
1,199.73 |
1,209.54 |
0.2M |
| 2025-09-24 |
1,250.30 |
1,251.66 |
1,232.51 |
1,242.28 |
0.2M |
| 2025-09-23 |
1,251.85 |
1,268.74 |
1,245.83 |
1,257.03 |
0.1M |
| 2025-09-22 |
1,263.98 |
1,273.83 |
1,252.13 |
1,258.05 |
0.1M |
| 2025-09-19 |
1,291.80 |
1,291.80 |
1,263.16 |
1,265.59 |
0.2M |
| 2025-09-18 |
1,279.01 |
1,302.60 |
1,279.01 |
1,287.10 |
0.1M |
| 2025-09-17 |
1,282.00 |
1,295.22 |
1,260.63 |
1,273.96 |
0.2M |
| 2025-09-16 |
1,258.50 |
1,282.76 |
1,242.82 |
1,276.10 |
0.1M |
| 2025-09-15 |
1,255.39 |
1,270.02 |
1,255.39 |
1,260.13 |
0.1M |
| 2025-09-12 |
1,279.42 |
1,279.42 |
1,255.22 |
1,259.54 |
0.1M |
| 2025-09-11 |
1,244.95 |
1,285.76 |
1,244.95 |
1,282.72 |
0.1M |
| 2025-09-10 |
1,270.05 |
1,282.42 |
1,250.39 |
1,252.87 |
0.1M |
| 2025-09-09 |
1,310.57 |
1,310.57 |
1,280.50 |
1,285.31 |
0.1M |
| 2025-09-08 |
1,296.19 |
1,316.97 |
1,286.79 |
1,314.65 |
0.1M |
| 2025-09-05 |
1,291.09 |
1,313.71 |
1,291.09 |
1,305.71 |
0.1M |
| 2025-09-04 |
1,265.99 |
1,288.81 |
1,249.13 |
1,287.79 |
0.1M |
| 2025-09-03 |
1,267.34 |
1,274.79 |
1,259.97 |
1,268.60 |
0.1M |
| 2025-09-02 |
1,290.00 |
1,293.70 |
1,258.06 |
1,276.00 |
0.2M |
| 2025-08-29 |
1,280.11 |
1,303.63 |
1,277.30 |
1,301.04 |
0.1M |
| 2025-08-28 |
1,283.87 |
1,307.10 |
1,279.41 |
1,283.11 |
0.2M |
| 2025-08-27 |
1,277.24 |
1,295.50 |
1,272.67 |
1,285.24 |
0.1M |
| 2025-08-26 |
1,290.66 |
1,297.80 |
1,280.80 |
1,284.77 |
0.1M |
| 2025-08-25 |
1,316.87 |
1,325.67 |
1,284.25 |
1,289.78 |
0.1M |
| 2025-08-22 |
1,293.24 |
1,340.86 |
1,287.76 |
1,321.45 |
0.1M |
| 2025-08-21 |
1,309.38 |
1,314.89 |
1,275.01 |
1,278.00 |
0.1M |
| 2025-08-20 |
1,317.24 |
1,320.90 |
1,302.67 |
1,316.88 |
0.2M |
| 2025-08-19 |
1,312.66 |
1,331.61 |
1,311.62 |
1,322.57 |
0.1M |
| 2025-08-18 |
1,311.17 |
1,330.06 |
1,304.25 |
1,311.32 |
0.1M |
| 2025-08-15 |
1,323.21 |
1,323.21 |
1,303.65 |
1,312.34 |
0.1M |
| 2025-08-14 |
1,317.54 |
1,317.54 |
1,299.98 |
1,313.64 |
0.1M |
| 2025-08-13 |
1,294.99 |
1,324.52 |
1,290.00 |
1,324.06 |
0.1M |
| 2025-08-12 |
1,251.71 |
1,293.07 |
1,251.67 |
1,292.89 |
0.2M |
| 2025-08-11 |
1,254.32 |
1,267.15 |
1,249.18 |
1,256.49 |
0.2M |
| 2025-08-08 |
1,240.90 |
1,256.79 |
1,229.56 |
1,255.97 |
0.1M |
| 2025-08-07 |
1,235.29 |
1,254.29 |
1,217.22 |
1,236.96 |
0.1M |
| 2025-08-06 |
1,241.97 |
1,251.54 |
1,206.67 |
1,221.84 |
0.2M |
| 2025-08-05 |
1,233.25 |
1,246.07 |
1,217.94 |
1,243.94 |
0.1M |
| 2025-08-04 |
1,199.55 |
1,239.74 |
1,188.05 |
1,231.88 |
0.1M |
| 2025-08-01 |
1,233.68 |
1,233.68 |
1,135.53 |
1,197.23 |
0.3M |
| 2025-07-31 |
1,251.58 |
1,274.05 |
1,233.68 |
1,233.68 |
0.3M |
| 2025-07-30 |
1,269.01 |
1,277.68 |
1,247.20 |
1,265.90 |
0.2M |
| 2025-07-29 |
1,261.49 |
1,272.16 |
1,254.83 |
1,266.10 |
0.2M |
| 2025-07-28 |
1,252.22 |
1,275.88 |
1,250.87 |
1,261.03 |
0.2M |
| 2025-07-25 |
1,268.56 |
1,268.56 |
1,246.16 |
1,263.99 |
0.2M |
| 2025-07-24 |
1,258.15 |
1,287.33 |
1,251.37 |
1,260.75 |
0.2M |
| 2025-07-23 |
1,255.76 |
1,269.27 |
1,239.80 |
1,257.20 |
0.2M |
| 2025-07-22 |
1,176.13 |
1,227.86 |
1,162.02 |
1,218.96 |
0.2M |
| 2025-07-21 |
1,194.86 |
1,197.20 |
1,165.98 |
1,166.48 |
0.1M |
| 2025-07-18 |
1,210.29 |
1,210.29 |
1,182.87 |
1,194.85 |
0.1M |
| 2025-07-17 |
1,186.91 |
1,208.70 |
1,186.29 |
1,205.68 |
0.1M |
| 2025-07-16 |
1,172.86 |
1,186.26 |
1,157.90 |
1,184.20 |
0.2M |
| 2025-07-15 |
1,201.74 |
1,201.74 |
1,163.15 |
1,168.56 |
0.2M |
| 2025-07-14 |
1,212.86 |
1,212.86 |
1,186.05 |
1,193.89 |
0.2M |
| 2025-07-11 |
1,226.83 |
1,232.98 |
1,218.93 |
1,223.93 |
0.1M |
| 2025-07-10 |
1,223.02 |
1,262.36 |
1,216.68 |
1,236.24 |
0.2M |
| 2025-07-09 |
1,211.32 |
1,226.56 |
1,195.65 |
1,218.65 |
0.2M |
| 2025-07-08 |
1,196.14 |
1,222.07 |
1,184.39 |
1,206.53 |
0.1M |
| 2025-07-07 |
1,202.72 |
1,210.35 |
1,179.44 |
1,188.54 |
0.1M |
| 2025-07-03 |
1,205.15 |
1,213.75 |
1,205.15 |
1,209.08 |
0.0M |
| 2025-07-02 |
1,203.61 |
1,212.48 |
1,189.73 |
1,205.65 |
0.1M |
| 2025-07-01 |
1,171.00 |
1,232.57 |
1,166.38 |
1,205.29 |
0.1M |
| 2025-06-30 |
1,180.69 |
1,186.38 |
1,161.50 |
1,174.72 |
0.1M |
| 2025-06-27 |
1,201.14 |
1,201.14 |
1,174.04 |
1,184.54 |
0.2M |
| 2025-06-26 |
1,199.71 |
1,210.84 |
1,173.51 |
1,193.31 |
0.2M |
| 2025-06-25 |
1,185.49 |
1,209.23 |
1,174.21 |
1,192.85 |
0.1M |
| 2025-06-24 |
1,177.50 |
1,191.82 |
1,171.68 |
1,185.18 |
0.1M |
| 2025-06-23 |
1,143.12 |
1,164.53 |
1,131.61 |
1,163.61 |
0.1M |
| 2025-06-20 |
1,159.08 |
1,161.05 |
1,147.77 |
1,153.93 |
0.2M |
| 2025-06-18 |
1,147.47 |
1,160.66 |
1,134.99 |
1,145.47 |
0.1M |
| 2025-06-17 |
1,166.52 |
1,177.96 |
1,147.07 |
1,150.57 |
0.1M |
| 2025-06-16 |
1,164.71 |
1,186.82 |
1,150.36 |
1,182.85 |
0.1M |
| 2025-06-13 |
1,171.79 |
1,180.71 |
1,153.65 |
1,155.42 |
0.1M |
| 2025-06-12 |
1,184.24 |
1,197.57 |
1,182.62 |
1,188.21 |
0.2M |
| 2025-06-11 |
1,215.39 |
1,233.69 |
1,191.12 |
1,192.98 |
0.3M |
| 2025-06-10 |
1,203.90 |
1,225.65 |
1,193.67 |
1,216.57 |
0.2M |
| 2025-06-09 |
1,195.63 |
1,212.67 |
1,184.92 |
1,195.39 |
0.1M |
| 2025-06-06 |
1,180.56 |
1,195.95 |
1,176.25 |
1,184.34 |
0.2M |
| 2025-06-05 |
1,175.50 |
1,175.90 |
1,154.35 |
1,164.61 |
0.2M |
| 2025-06-04 |
1,168.70 |
1,192.05 |
1,165.12 |
1,169.67 |
0.3M |
| 2025-06-03 |
1,140.00 |
1,167.30 |
1,126.45 |
1,166.46 |
0.2M |
| 2025-06-02 |
1,143.92 |
1,144.80 |
1,121.00 |
1,141.13 |
0.2M |
| 2025-05-30 |
1,170.47 |
1,174.55 |
1,145.67 |
1,155.52 |
0.3M |
| 2025-05-29 |
1,176.19 |
1,179.47 |
1,158.97 |
1,173.18 |
0.2M |
| 2025-05-28 |
1,159.75 |
1,165.27 |
1,152.57 |
1,157.50 |
0.1M |
| 2025-05-27 |
1,138.68 |
1,164.34 |
1,121.94 |
1,162.84 |
0.2M |
| 2025-05-23 |
1,116.01 |
1,124.39 |
1,103.05 |
1,114.14 |
0.2M |
| 2025-05-22 |
1,119.02 |
1,139.65 |
1,116.04 |
1,136.00 |
0.2M |
| 2025-05-21 |
1,168.48 |
1,174.52 |
1,131.49 |
1,133.26 |
0.4M |
| 2025-05-20 |
1,175.15 |
1,191.66 |
1,165.63 |
1,186.00 |
0.4M |
| 2025-05-19 |
1,140.00 |
1,160.85 |
1,135.34 |
1,159.10 |
0.3M |
| 2025-05-16 |
1,137.48 |
1,159.79 |
1,118.33 |
1,157.44 |
0.1M |
| 2025-05-15 |
1,114.03 |
1,146.12 |
1,096.43 |
1,143.36 |
0.3M |
| 2025-05-14 |
1,178.14 |
1,178.14 |
1,115.95 |
1,117.81 |
0.2M |
| 2025-05-13 |
1,169.81 |
1,189.90 |
1,169.81 |
1,177.05 |
0.2M |
| 2025-05-12 |
1,121.00 |
1,175.98 |
1,121.00 |
1,174.59 |
0.2M |
| 2025-05-09 |
1,101.00 |
1,112.75 |
1,079.34 |
1,080.98 |
0.1M |
| 2025-05-08 |
1,092.93 |
1,123.57 |
1,077.19 |
1,101.63 |
0.2M |
| 2025-05-07 |
1,074.00 |
1,092.24 |
1,059.24 |
1,084.46 |
0.3M |
| 2025-05-06 |
1,078.59 |
1,087.77 |
1,052.05 |
1,063.37 |
0.2M |
| 2025-05-05 |
1,095.48 |
1,113.39 |
1,090.13 |
1,091.13 |
0.2M |
| 2025-05-02 |
1,074.74 |
1,128.86 |
1,049.22 |
1,100.01 |
0.3M |
| 2025-05-01 |
1,074.13 |
1,077.82 |
1,029.23 |
1,056.58 |
0.2M |
| 2025-04-30 |
1,058.34 |
1,074.33 |
1,045.79 |
1,070.57 |
0.2M |
| 2025-04-29 |
1,056.64 |
1,077.36 |
1,041.47 |
1,065.23 |
0.2M |
| 2025-04-28 |
1,067.19 |
1,100.18 |
1,049.21 |
1,061.46 |
0.2M |
| 2025-04-25 |
1,060.10 |
1,070.81 |
1,048.78 |
1,061.79 |
0.2M |
| 2025-04-24 |
1,042.57 |
1,075.04 |
1,031.76 |
1,075.00 |
0.3M |
| 2025-04-23 |
1,044.34 |
1,099.26 |
1,036.61 |
1,046.23 |
0.4M |
| 2025-04-22 |
982.02 |
1,011.32 |
982.02 |
1,003.16 |
0.2M |
| 2025-04-21 |
996.88 |
996.88 |
962.54 |
970.15 |
0.2M |
| 2025-04-17 |
1,013.60 |
1,018.53 |
1,003.44 |
1,004.96 |
0.2M |
| 2025-04-16 |
1,041.29 |
1,049.90 |
1,007.93 |
1,016.65 |
0.2M |
| 2025-04-15 |
1,072.46 |
1,077.53 |
1,038.91 |
1,046.58 |
0.2M |
| 2025-04-14 |
1,064.18 |
1,088.36 |
1,055.90 |
1,082.85 |
0.2M |
| 2025-04-11 |
1,009.42 |
1,048.54 |
987.60 |
1,041.90 |
0.3M |
| 2025-04-10 |
1,033.66 |
1,033.66 |
964.43 |
997.69 |
0.4M |
| 2025-04-09 |
956.37 |
1,067.01 |
946.69 |
1,061.66 |
0.4M |
| 2025-04-08 |
1,068.68 |
1,083.72 |
954.51 |
972.51 |
0.2M |
| 2025-04-07 |
1,012.77 |
1,079.03 |
961.83 |
1,032.15 |
0.5M |
| 2025-04-04 |
1,075.41 |
1,075.41 |
1,000.72 |
1,022.66 |
0.4M |
| 2025-04-03 |
1,150.35 |
1,150.35 |
1,087.72 |
1,095.24 |
0.2M |
| 2025-04-02 |
1,139.44 |
1,175.51 |
1,139.44 |
1,172.50 |
0.1M |
| 2025-04-01 |
1,176.40 |
1,179.95 |
1,146.16 |
1,156.38 |
0.1M |
| 2025-03-31 |
1,170.79 |
1,191.04 |
1,136.00 |
1,180.91 |
0.2M |
| 2025-03-28 |
1,190.56 |
1,191.79 |
1,161.02 |
1,177.09 |
0.1M |
| 2025-03-27 |
1,192.74 |
1,206.64 |
1,178.20 |
1,193.33 |
0.1M |
| 2025-03-26 |
1,194.68 |
1,207.87 |
1,179.95 |
1,191.03 |
0.1M |
| 2025-03-25 |
1,216.13 |
1,216.13 |
1,180.83 |
1,195.10 |
0.1M |
| 2025-03-24 |
1,211.73 |
1,220.49 |
1,207.99 |
1,212.06 |
0.1M |
| 2025-03-21 |
1,200.21 |
1,211.90 |
1,177.46 |
1,199.21 |
0.2M |
| 2025-03-20 |
1,215.93 |
1,215.93 |
1,198.34 |
1,200.38 |
0.1M |
| 2025-03-19 |
1,238.49 |
1,238.49 |
1,208.74 |
1,220.44 |
0.1M |
| 2025-03-18 |
1,232.17 |
1,248.14 |
1,227.51 |
1,242.73 |
0.1M |
| 2025-03-17 |
1,226.00 |
1,248.97 |
1,220.53 |
1,235.02 |
0.1M |
| 2025-03-14 |
1,209.57 |
1,232.46 |
1,206.59 |
1,230.25 |
0.1M |
| 2025-03-13 |
1,212.10 |
1,226.44 |
1,200.10 |
1,201.99 |
0.1M |
| 2025-03-12 |
1,249.00 |
1,249.00 |
1,212.00 |
1,216.02 |
0.1M |
| 2025-03-11 |
1,290.85 |
1,290.85 |
1,239.77 |
1,243.17 |
0.2M |
| 2025-03-10 |
1,274.16 |
1,311.33 |
1,266.63 |
1,294.40 |
0.2M |
| 2025-03-07 |
1,267.74 |
1,297.74 |
1,253.55 |
1,291.56 |
0.1M |
| 2025-03-06 |
1,243.67 |
1,277.93 |
1,243.67 |
1,272.54 |
0.1M |
| 2025-03-05 |
1,227.00 |
1,268.12 |
1,227.00 |
1,257.84 |
0.1M |
| 2025-03-04 |
1,267.19 |
1,267.19 |
1,220.76 |
1,240.97 |
0.1M |
| 2025-03-03 |
1,275.90 |
1,293.46 |
1,252.37 |
1,268.64 |
0.2M |
| 2025-02-28 |
1,264.77 |
1,277.65 |
1,253.33 |
1,272.72 |
0.2M |
| 2025-02-27 |
1,280.12 |
1,280.12 |
1,231.08 |
1,253.30 |
0.1M |
| 2025-02-26 |
1,311.59 |
1,311.59 |
1,283.07 |
1,289.52 |
0.1M |
| 2025-02-25 |
1,310.68 |
1,324.42 |
1,299.01 |
1,308.89 |
0.2M |
| 2025-02-24 |
1,283.29 |
1,322.06 |
1,283.29 |
1,309.97 |
0.1M |
| 2025-02-21 |
1,299.19 |
1,301.45 |
1,282.48 |
1,286.54 |
0.1M |
| 2025-02-20 |
1,313.50 |
1,320.05 |
1,298.76 |
1,303.13 |
0.1M |
| 2025-02-19 |
1,276.82 |
1,306.55 |
1,273.65 |
1,302.93 |
0.2M |
| 2025-02-18 |
1,271.48 |
1,289.23 |
1,258.36 |
1,273.18 |
0.1M |
| 2025-02-14 |
1,302.14 |
1,314.40 |
1,268.59 |
1,271.91 |
0.1M |
| 2025-02-13 |
1,324.64 |
1,324.64 |
1,293.92 |
1,297.14 |
0.1M |
| 2025-02-12 |
1,309.66 |
1,313.83 |
1,281.35 |
1,312.60 |
0.2M |
| 2025-02-11 |
1,332.28 |
1,349.07 |
1,317.09 |
1,331.97 |
0.2M |
| 2025-02-10 |
1,390.00 |
1,391.69 |
1,335.57 |
1,340.49 |
0.2M |
| 2025-02-07 |
1,438.46 |
1,438.46 |
1,357.17 |
1,390.00 |
0.5M |
| 2025-02-06 |
1,364.30 |
1,369.12 |
1,345.78 |
1,357.26 |
0.1M |
| 2025-02-05 |
1,351.29 |
1,375.17 |
1,337.10 |
1,363.56 |
0.1M |
| 2025-02-04 |
1,332.25 |
1,349.59 |
1,309.04 |
1,339.71 |
0.1M |
| 2025-02-03 |
1,341.89 |
1,357.24 |
1,329.27 |
1,342.43 |
0.1M |
| 2025-01-31 |
1,360.81 |
1,382.13 |
1,358.82 |
1,364.44 |
0.1M |
| 2025-01-30 |
1,359.97 |
1,386.99 |
1,355.15 |
1,364.50 |
0.1M |
| 2025-01-29 |
1,339.00 |
1,350.69 |
1,315.48 |
1,335.50 |
0.1M |
| 2025-01-28 |
1,360.30 |
1,387.30 |
1,350.70 |
1,352.82 |
0.1M |
| 2025-01-27 |
1,329.97 |
1,350.35 |
1,325.55 |
1,347.21 |
0.1M |
| 2025-01-24 |
1,329.44 |
1,346.73 |
1,326.45 |
1,331.10 |
0.1M |
| 2025-01-23 |
1,318.10 |
1,338.64 |
1,298.00 |
1,335.29 |
0.1M |
| 2025-01-22 |
1,317.86 |
1,333.51 |
1,313.89 |
1,324.68 |
0.1M |
| 2025-01-21 |
1,302.48 |
1,326.71 |
1,302.48 |
1,324.48 |
0.1M |
| 2025-01-17 |
1,302.72 |
1,317.95 |
1,293.31 |
1,295.43 |
0.1M |
| 2025-01-16 |
1,282.46 |
1,302.83 |
1,264.52 |
1,297.52 |
0.1M |
| 2025-01-15 |
1,277.82 |
1,311.55 |
1,255.18 |
1,279.73 |
0.2M |
| 2025-01-14 |
1,269.80 |
1,288.92 |
1,247.86 |
1,271.36 |
0.1M |
| 2025-01-13 |
1,215.53 |
1,269.50 |
1,203.11 |
1,267.22 |
0.1M |
| 2025-01-10 |
1,221.04 |
1,232.04 |
1,206.82 |
1,210.99 |
0.2M |
| 2025-01-08 |
1,253.95 |
1,253.95 |
1,223.50 |
1,246.51 |
0.1M |
| 2025-01-07 |
1,257.63 |
1,279.34 |
1,246.71 |
1,254.99 |
0.1M |
| 2025-01-06 |
1,241.87 |
1,266.03 |
1,241.87 |
1,252.25 |
0.1M |
| 2025-01-03 |
1,214.25 |
1,245.35 |
1,214.25 |
1,238.28 |
0.1M |
| 2025-01-02 |
1,237.41 |
1,250.33 |
1,215.36 |
1,220.78 |
0.1M |