| 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 |
1,441.95 |
1,444.50 |
1,325.10 |
1,335.45 |
0.1M |
| 2025-09-25 |
1,488.10 |
1,507.50 |
1,470.05 |
1,474.05 |
0.0M |
| 2025-09-24 |
1,465.00 |
1,507.00 |
1,456.00 |
1,489.15 |
0.0M |
| 2025-09-23 |
1,475.05 |
1,493.25 |
1,474.00 |
1,476.15 |
0.0M |
| 2025-09-22 |
1,505.75 |
1,511.55 |
1,477.30 |
1,482.65 |
0.0M |
| 2025-09-19 |
1,525.05 |
1,532.95 |
1,500.50 |
1,505.75 |
0.0M |
| 2025-09-18 |
1,551.05 |
1,554.50 |
1,515.35 |
1,525.90 |
0.0M |
| 2025-09-17 |
1,562.00 |
1,565.50 |
1,541.85 |
1,549.50 |
0.0M |
| 2025-09-16 |
1,515.05 |
1,571.95 |
1,515.05 |
1,548.65 |
0.0M |
| 2025-09-15 |
1,528.35 |
1,528.35 |
1,504.05 |
1,511.60 |
0.0M |
| 2025-09-12 |
1,529.85 |
1,554.00 |
1,514.75 |
1,517.60 |
0.0M |
| 2025-09-11 |
1,570.10 |
1,570.10 |
1,520.00 |
1,528.05 |
0.0M |
| 2025-09-10 |
1,497.65 |
1,577.95 |
1,497.65 |
1,559.60 |
0.1M |
| 2025-09-09 |
1,462.00 |
1,536.35 |
1,462.00 |
1,496.75 |
0.0M |
| 2025-09-08 |
1,485.45 |
1,485.45 |
1,452.20 |
1,459.65 |
0.0M |
| 2025-09-05 |
1,479.90 |
1,490.00 |
1,458.55 |
1,478.10 |
0.0M |
| 2025-09-04 |
1,490.15 |
1,512.25 |
1,473.00 |
1,475.50 |
0.0M |
| 2025-09-03 |
1,414.45 |
1,497.80 |
1,414.45 |
1,486.50 |
0.0M |
| 2025-09-02 |
1,418.95 |
1,437.00 |
1,412.00 |
1,415.00 |
0.0M |
| 2025-09-01 |
1,421.30 |
1,447.90 |
1,411.70 |
1,416.60 |
0.0M |
| 2025-08-29 |
1,431.90 |
1,445.00 |
1,423.65 |
1,427.65 |
0.0M |
| 2025-08-28 |
1,477.00 |
1,488.00 |
1,421.00 |
1,426.55 |
0.0M |
| 2025-08-26 |
1,446.40 |
1,480.00 |
1,418.00 |
1,470.90 |
0.0M |
| 2025-08-25 |
1,489.90 |
1,489.90 |
1,441.70 |
1,448.35 |
0.0M |
| 2025-08-22 |
1,455.00 |
1,483.70 |
1,454.05 |
1,478.45 |
0.0M |
| 2025-08-21 |
1,478.15 |
1,516.00 |
1,442.95 |
1,466.35 |
0.0M |
| 2025-08-20 |
1,493.35 |
1,500.95 |
1,476.00 |
1,487.20 |
0.0M |
| 2025-08-19 |
1,500.05 |
1,512.70 |
1,485.20 |
1,493.10 |
0.0M |
| 2025-08-18 |
1,546.95 |
1,546.95 |
1,504.05 |
1,508.45 |
0.0M |
| 2025-08-14 |
1,502.05 |
1,535.95 |
1,498.25 |
1,523.50 |
0.0M |
| 2025-08-13 |
1,516.65 |
1,542.45 |
1,496.00 |
1,502.05 |
0.0M |
| 2025-08-12 |
1,461.95 |
1,528.00 |
1,460.90 |
1,515.65 |
0.0M |
| 2025-08-11 |
1,472.50 |
1,474.40 |
1,411.60 |
1,461.90 |
0.1M |
| 2025-08-08 |
1,529.90 |
1,549.00 |
1,449.50 |
1,472.50 |
0.0M |
| 2025-08-07 |
1,469.95 |
1,575.30 |
1,456.80 |
1,519.15 |
0.1M |
| 2025-08-06 |
1,515.25 |
1,520.30 |
1,466.00 |
1,476.85 |
0.1M |
| 2025-08-05 |
1,581.15 |
1,595.00 |
1,538.10 |
1,546.45 |
0.0M |
| 2025-08-04 |
1,610.00 |
1,610.00 |
1,543.90 |
1,578.75 |
0.0M |
| 2025-08-01 |
1,668.50 |
1,675.25 |
1,598.80 |
1,610.40 |
0.0M |
| 2025-07-31 |
1,668.80 |
1,693.75 |
1,653.50 |
1,666.95 |
0.0M |
| 2025-07-30 |
1,714.35 |
1,715.75 |
1,681.00 |
1,684.85 |
0.0M |
| 2025-07-29 |
1,688.05 |
1,724.60 |
1,672.75 |
1,696.85 |
0.0M |
| 2025-07-28 |
1,678.00 |
1,774.00 |
1,675.00 |
1,685.05 |
0.1M |
| 2025-07-25 |
1,685.10 |
1,703.90 |
1,666.00 |
1,676.20 |
0.0M |
| 2025-07-24 |
1,706.05 |
1,737.75 |
1,695.00 |
1,700.85 |
0.0M |
| 2025-07-23 |
1,714.40 |
1,742.65 |
1,686.00 |
1,715.00 |
0.0M |
| 2025-07-22 |
1,759.95 |
1,759.95 |
1,699.85 |
1,709.95 |
0.0M |
| 2025-07-21 |
1,784.25 |
1,784.25 |
1,712.80 |
1,735.85 |
0.0M |
| 2025-07-18 |
1,824.85 |
1,825.00 |
1,765.00 |
1,772.40 |
0.0M |
| 2025-07-17 |
1,826.00 |
1,862.50 |
1,811.60 |
1,819.10 |
0.0M |
| 2025-07-16 |
1,822.90 |
1,848.00 |
1,801.40 |
1,820.30 |
0.1M |
| 2025-07-15 |
1,821.50 |
1,866.00 |
1,806.30 |
1,829.50 |
0.1M |
| 2025-07-14 |
1,775.15 |
1,853.80 |
1,740.00 |
1,818.90 |
0.1M |
| 2025-07-11 |
1,710.00 |
1,824.45 |
1,710.00 |
1,756.75 |
0.2M |
| 2025-07-10 |
1,717.35 |
1,749.50 |
1,685.00 |
1,697.20 |
0.0M |
| 2025-07-09 |
1,660.00 |
1,730.00 |
1,656.15 |
1,717.35 |
0.0M |
| 2025-07-08 |
1,708.50 |
1,734.25 |
1,646.30 |
1,657.15 |
0.0M |
| 2025-07-07 |
1,724.95 |
1,756.30 |
1,695.00 |
1,702.55 |
0.0M |
| 2025-07-04 |
1,763.95 |
1,767.00 |
1,710.00 |
1,726.90 |
0.0M |
| 2025-07-03 |
1,689.85 |
1,759.90 |
1,681.60 |
1,748.25 |
0.1M |
| 2025-07-02 |
1,675.80 |
1,715.50 |
1,651.10 |
1,698.30 |
0.0M |
| 2025-07-01 |
1,718.95 |
1,718.95 |
1,656.80 |
1,675.75 |
0.0M |
| 2025-06-30 |
1,641.40 |
1,748.35 |
1,636.60 |
1,713.20 |
0.1M |
| 2025-06-27 |
1,667.95 |
1,670.70 |
1,633.15 |
1,638.80 |
0.0M |
| 2025-06-26 |
1,715.95 |
1,777.95 |
1,603.55 |
1,655.85 |
0.1M |
| 2025-06-25 |
1,733.95 |
1,759.15 |
1,713.45 |
1,718.45 |
0.0M |
| 2025-06-24 |
1,765.20 |
1,788.00 |
1,725.00 |
1,730.20 |
0.0M |
| 2025-06-23 |
1,713.35 |
1,764.75 |
1,706.05 |
1,752.25 |
0.0M |
| 2025-06-20 |
1,698.35 |
1,739.00 |
1,670.65 |
1,730.65 |
0.0M |
| 2025-06-19 |
1,729.55 |
1,759.00 |
1,671.00 |
1,687.20 |
0.1M |
| 2025-06-18 |
1,723.95 |
1,869.60 |
1,699.55 |
1,719.40 |
0.3M |
| 2025-06-17 |
1,809.65 |
1,810.00 |
1,712.60 |
1,728.85 |
0.0M |
| 2025-06-16 |
1,782.05 |
1,816.55 |
1,732.05 |
1,803.55 |
0.1M |
| 2025-06-13 |
1,700.05 |
1,810.00 |
1,700.05 |
1,777.45 |
0.1M |
| 2025-06-12 |
1,830.45 |
1,870.00 |
1,768.75 |
1,783.75 |
0.2M |
| 2025-06-11 |
1,557.65 |
1,845.00 |
1,546.55 |
1,832.60 |
0.5M |
| 2025-06-10 |
1,517.30 |
1,557.50 |
1,509.00 |
1,547.40 |
0.1M |
| 2025-06-09 |
1,502.40 |
1,518.90 |
1,480.10 |
1,511.15 |
0.0M |
| 2025-06-06 |
1,541.05 |
1,570.00 |
1,496.45 |
1,505.45 |
0.0M |
| 2025-06-05 |
1,487.10 |
1,592.80 |
1,487.10 |
1,528.60 |
0.2M |
| 2025-06-04 |
1,490.05 |
1,547.00 |
1,482.50 |
1,492.55 |
0.1M |
| 2025-06-03 |
1,465.25 |
1,503.45 |
1,453.60 |
1,490.00 |
0.0M |
| 2025-06-02 |
1,473.70 |
1,514.80 |
1,440.60 |
1,465.35 |
0.1M |
| 2025-05-30 |
1,370.55 |
1,479.50 |
1,350.00 |
1,464.50 |
0.2M |
| 2025-05-29 |
1,341.00 |
1,368.00 |
1,321.00 |
1,347.75 |
0.1M |
| 2025-05-28 |
1,358.00 |
1,380.85 |
1,331.45 |
1,339.30 |
0.0M |
| 2025-05-27 |
1,340.00 |
1,360.00 |
1,320.10 |
1,354.10 |
0.0M |
| 2025-05-26 |
1,359.85 |
1,362.85 |
1,323.10 |
1,334.20 |
0.0M |
| 2025-05-23 |
1,320.30 |
1,344.00 |
1,314.00 |
1,340.00 |
0.0M |
| 2025-05-22 |
1,341.90 |
1,345.00 |
1,298.45 |
1,319.65 |
0.0M |
| 2025-05-21 |
1,328.05 |
1,362.20 |
1,320.05 |
1,340.40 |
0.0M |
| 2025-05-20 |
1,369.95 |
1,372.40 |
1,316.05 |
1,325.00 |
0.1M |
| 2025-05-19 |
1,335.00 |
1,394.00 |
1,320.50 |
1,359.35 |
0.0M |
| 2025-05-16 |
1,275.85 |
1,344.00 |
1,275.85 |
1,329.20 |
0.1M |
| 2025-05-15 |
1,269.25 |
1,296.00 |
1,242.95 |
1,284.40 |
0.0M |
| 2025-05-14 |
1,297.65 |
1,297.65 |
1,252.05 |
1,256.25 |
0.0M |
| 2025-05-13 |
1,289.95 |
1,350.00 |
1,273.50 |
1,278.20 |
0.0M |
| 2025-05-12 |
1,275.00 |
1,303.90 |
1,253.40 |
1,270.85 |
0.1M |
| 2025-05-09 |
1,190.85 |
1,240.00 |
1,190.85 |
1,227.95 |
0.0M |
| 2025-05-08 |
1,269.90 |
1,288.00 |
1,226.60 |
1,232.75 |
0.0M |
| 2025-05-07 |
1,191.50 |
1,282.45 |
1,191.50 |
1,252.30 |
0.1M |
| 2025-05-06 |
1,282.15 |
1,296.80 |
1,227.00 |
1,231.30 |
0.0M |
| 2025-05-05 |
1,300.40 |
1,316.80 |
1,291.00 |
1,295.25 |
0.0M |
| 2025-05-02 |
1,294.95 |
1,352.90 |
1,284.45 |
1,309.35 |
0.1M |
| 2025-04-30 |
1,250.00 |
1,353.20 |
1,250.00 |
1,296.70 |
0.1M |
| 2025-04-29 |
1,420.00 |
1,426.25 |
1,359.00 |
1,367.25 |
0.0M |
| 2025-04-28 |
1,405.00 |
1,442.00 |
1,385.85 |
1,392.95 |
0.1M |
| 2025-04-25 |
1,466.95 |
1,469.50 |
1,375.20 |
1,396.35 |
0.1M |
| 2025-04-24 |
1,409.50 |
1,529.00 |
1,408.10 |
1,467.05 |
0.1M |
| 2025-04-23 |
1,424.85 |
1,440.00 |
1,384.55 |
1,413.70 |
0.0M |
| 2025-04-22 |
1,401.25 |
1,427.95 |
1,389.55 |
1,412.45 |
0.0M |
| 2025-04-21 |
1,429.95 |
1,431.10 |
1,387.20 |
1,401.25 |
0.0M |
| 2025-04-17 |
1,394.05 |
1,427.70 |
1,390.00 |
1,412.80 |
0.0M |
| 2025-04-16 |
1,420.00 |
1,420.00 |
1,363.30 |
1,392.10 |
0.0M |
| 2025-04-15 |
1,349.80 |
1,409.95 |
1,327.35 |
1,401.70 |
0.0M |
| 2025-04-11 |
1,235.05 |
1,319.45 |
1,223.50 |
1,319.30 |
0.1M |
| 2025-04-09 |
1,240.20 |
1,245.70 |
1,157.00 |
1,199.50 |
0.1M |
| 2025-04-08 |
1,236.25 |
1,280.00 |
1,183.60 |
1,264.45 |
0.0M |
| 2025-04-07 |
1,212.80 |
1,235.45 |
1,212.80 |
1,212.80 |
0.1M |
| 2025-04-04 |
1,433.60 |
1,433.60 |
1,347.55 |
1,347.55 |
0.0M |
| 2025-04-03 |
1,455.00 |
1,511.30 |
1,378.05 |
1,418.45 |
0.2M |
| 2025-04-02 |
1,447.15 |
1,462.25 |
1,422.00 |
1,439.35 |
0.0M |
| 2025-04-01 |
1,429.95 |
1,475.75 |
1,429.25 |
1,443.30 |
0.0M |
| 2025-03-28 |
1,433.65 |
1,469.95 |
1,407.00 |
1,423.75 |
0.0M |
| 2025-03-27 |
1,402.60 |
1,434.00 |
1,380.00 |
1,404.45 |
0.0M |
| 2025-03-26 |
1,446.95 |
1,457.10 |
1,410.00 |
1,417.65 |
0.0M |
| 2025-03-25 |
1,479.00 |
1,481.05 |
1,408.00 |
1,426.85 |
0.0M |
| 2025-03-24 |
1,544.95 |
1,544.95 |
1,471.25 |
1,477.40 |
0.0M |
| 2025-03-21 |
1,518.55 |
1,528.25 |
1,469.35 |
1,516.25 |
0.0M |
| 2025-03-20 |
1,452.00 |
1,492.65 |
1,441.55 |
1,468.95 |
0.1M |
| 2025-03-19 |
1,379.05 |
1,421.60 |
1,377.80 |
1,421.60 |
0.0M |
| 2025-03-18 |
1,299.75 |
1,353.95 |
1,288.00 |
1,353.95 |
0.0M |
| 2025-03-17 |
1,299.00 |
1,305.95 |
1,287.00 |
1,289.50 |
0.0M |
| 2025-03-13 |
1,323.95 |
1,326.15 |
1,275.45 |
1,289.75 |
0.0M |
| 2025-03-12 |
1,286.00 |
1,321.00 |
1,282.50 |
1,313.30 |
0.0M |
| 2025-03-11 |
1,264.55 |
1,299.00 |
1,244.40 |
1,285.90 |
0.0M |
| 2025-03-10 |
1,356.55 |
1,356.55 |
1,255.00 |
1,260.75 |
0.0M |
| 2025-03-07 |
1,331.35 |
1,344.00 |
1,301.00 |
1,318.25 |
0.0M |
| 2025-03-06 |
1,305.05 |
1,350.00 |
1,290.30 |
1,325.95 |
0.1M |
| 2025-03-05 |
1,248.75 |
1,286.15 |
1,225.50 |
1,286.15 |
0.0M |
| 2025-03-04 |
1,185.45 |
1,259.00 |
1,166.00 |
1,224.95 |
0.0M |
| 2025-03-03 |
1,183.80 |
1,215.95 |
1,143.05 |
1,203.55 |
0.1M |
| 2025-02-28 |
1,154.95 |
1,185.00 |
1,109.60 |
1,158.65 |
0.0M |
| 2025-02-27 |
1,229.25 |
1,240.85 |
1,167.95 |
1,167.95 |
0.0M |
| 2025-02-25 |
1,271.95 |
1,273.30 |
1,222.90 |
1,229.40 |
0.0M |
| 2025-02-24 |
1,289.95 |
1,310.00 |
1,255.85 |
1,267.80 |
0.0M |
| 2025-02-21 |
1,399.95 |
1,404.75 |
1,313.40 |
1,315.65 |
0.0M |
| 2025-02-20 |
1,371.05 |
1,398.00 |
1,353.50 |
1,382.50 |
0.0M |
| 2025-02-19 |
1,305.55 |
1,405.50 |
1,305.55 |
1,367.70 |
0.0M |
| 2025-02-18 |
1,409.05 |
1,416.90 |
1,342.30 |
1,358.70 |
0.0M |
| 2025-02-17 |
1,360.05 |
1,433.00 |
1,354.35 |
1,410.95 |
0.0M |
| 2025-02-14 |
1,429.95 |
1,430.00 |
1,367.40 |
1,382.75 |
0.0M |
| 2025-02-13 |
1,517.05 |
1,533.90 |
1,439.35 |
1,439.35 |
0.0M |
| 2025-02-12 |
1,387.00 |
1,518.60 |
1,374.00 |
1,515.10 |
0.2M |
| 2025-02-11 |
1,519.00 |
1,519.60 |
1,446.30 |
1,446.30 |
0.0M |
| 2025-02-10 |
1,613.95 |
1,613.95 |
1,522.40 |
1,522.40 |
0.1M |
| 2025-02-07 |
1,649.95 |
1,675.10 |
1,590.00 |
1,602.50 |
0.0M |
| 2025-02-06 |
1,655.00 |
1,678.60 |
1,623.95 |
1,649.95 |
0.0M |
| 2025-02-05 |
1,639.80 |
1,669.20 |
1,617.90 |
1,651.80 |
0.0M |
| 2025-02-04 |
1,572.85 |
1,643.00 |
1,572.85 |
1,630.55 |
0.0M |
| 2025-02-03 |
1,564.95 |
1,631.00 |
1,525.35 |
1,572.35 |
0.1M |
| 2025-02-01 |
1,490.15 |
1,557.15 |
1,440.00 |
1,557.15 |
0.1M |
| 2025-01-31 |
1,415.00 |
1,415.60 |
1,354.80 |
1,415.60 |
0.2M |
| 2025-01-30 |
1,329.50 |
1,348.30 |
1,280.90 |
1,286.95 |
0.0M |
| 2025-01-29 |
1,257.05 |
1,343.90 |
1,257.05 |
1,324.85 |
0.0M |
| 2025-01-28 |
1,278.60 |
1,311.00 |
1,166.60 |
1,276.00 |
0.1M |
| 2025-01-27 |
1,373.95 |
1,373.95 |
1,247.15 |
1,275.15 |
0.0M |
| 2025-01-24 |
1,435.85 |
1,440.00 |
1,354.25 |
1,375.65 |
0.0M |
| 2025-01-23 |
1,317.95 |
1,428.00 |
1,285.00 |
1,428.00 |
0.0M |
| 2025-01-22 |
1,378.00 |
1,378.00 |
1,234.10 |
1,298.20 |
0.1M |
| 2025-01-21 |
1,385.05 |
1,393.20 |
1,326.00 |
1,340.35 |
0.0M |
| 2025-01-20 |
1,411.95 |
1,429.00 |
1,385.00 |
1,391.00 |
0.0M |
| 2025-01-17 |
1,389.95 |
1,409.95 |
1,356.10 |
1,405.45 |
0.0M |
| 2025-01-16 |
1,337.50 |
1,385.00 |
1,337.50 |
1,367.45 |
0.0M |
| 2025-01-15 |
1,367.60 |
1,382.25 |
1,331.15 |
1,336.45 |
0.0M |
| 2025-01-14 |
1,317.80 |
1,372.95 |
1,310.00 |
1,367.60 |
0.0M |
| 2025-01-13 |
1,375.05 |
1,441.95 |
1,311.00 |
1,318.40 |
0.1M |
| 2025-01-10 |
1,441.00 |
1,451.20 |
1,380.00 |
1,386.95 |
0.0M |
| 2025-01-09 |
1,474.80 |
1,474.80 |
1,434.75 |
1,441.15 |
0.0M |
| 2025-01-08 |
1,500.00 |
1,500.00 |
1,440.25 |
1,459.50 |
0.0M |
| 2025-01-07 |
1,466.45 |
1,499.15 |
1,447.05 |
1,484.65 |
0.0M |
| 2025-01-06 |
1,534.70 |
1,534.70 |
1,444.05 |
1,467.25 |
0.0M |
| 2025-01-03 |
1,510.05 |
1,580.00 |
1,510.05 |
1,518.60 |
0.1M |
| 2025-01-02 |
1,460.05 |
1,468.00 |
1,439.00 |
1,445.75 |
0.0M |
| 2025-01-01 |
1,417.75 |
1,471.85 |
1,416.25 |
1,458.55 |
0.0M |