| 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 |
810.00 |
811.00 |
800.00 |
805.00 |
0.0M |
| 2025-09-25 |
818.00 |
820.00 |
815.00 |
818.00 |
0.0M |
| 2025-09-24 |
832.00 |
832.00 |
818.00 |
823.00 |
0.0M |
| 2025-09-23 |
812.00 |
812.00 |
812.00 |
809.00 |
0.0M |
| 2025-09-22 |
811.00 |
811.00 |
811.00 |
811.00 |
0.0M |
| 2025-09-19 |
812.00 |
812.00 |
812.00 |
812.00 |
0.0M |
| 2025-09-18 |
813.00 |
813.00 |
813.00 |
813.00 |
0.0M |
| 2025-09-17 |
811.00 |
820.00 |
811.00 |
813.00 |
0.0M |
| 2025-09-16 |
810.00 |
811.00 |
810.00 |
810.00 |
0.0M |
| 2025-09-15 |
808.00 |
808.00 |
808.00 |
808.00 |
0.0M |
| 2025-09-12 |
808.00 |
808.00 |
808.00 |
808.00 |
0.0M |
| 2025-09-11 |
810.00 |
810.00 |
810.00 |
810.00 |
0.0M |
| 2025-09-10 |
807.00 |
808.00 |
804.00 |
805.00 |
0.0M |
| 2025-09-09 |
797.00 |
804.00 |
797.00 |
799.00 |
0.0M |
| 2025-09-08 |
799.00 |
804.00 |
798.00 |
808.00 |
0.0M |
| 2025-09-05 |
803.00 |
804.00 |
798.00 |
799.00 |
0.0M |
| 2025-09-04 |
803.00 |
804.00 |
799.00 |
800.00 |
0.0M |
| 2025-09-03 |
794.00 |
800.00 |
794.00 |
799.00 |
0.0M |
| 2025-09-02 |
793.00 |
797.00 |
793.00 |
795.00 |
0.0M |
| 2025-09-01 |
793.00 |
793.00 |
793.00 |
793.00 |
0.0M |
| 2025-08-29 |
804.00 |
804.00 |
790.00 |
793.00 |
0.0M |
| 2025-08-28 |
812.00 |
812.00 |
806.00 |
810.00 |
0.0M |
| 2025-08-27 |
826.00 |
826.00 |
805.00 |
813.00 |
0.0M |
| 2025-08-26 |
831.00 |
831.00 |
831.00 |
831.00 |
0.0M |
| 2025-08-25 |
832.00 |
832.00 |
832.00 |
832.00 |
0.0M |
| 2025-08-22 |
831.00 |
832.00 |
831.00 |
832.00 |
0.0M |
| 2025-08-21 |
830.00 |
831.00 |
830.00 |
831.00 |
0.0M |
| 2025-08-20 |
834.00 |
834.00 |
831.00 |
834.00 |
0.0M |
| 2025-08-19 |
832.00 |
832.00 |
832.00 |
832.00 |
0.0M |
| 2025-08-18 |
832.00 |
832.00 |
832.00 |
832.00 |
0.0M |
| 2025-08-15 |
832.00 |
832.00 |
832.00 |
832.00 |
0.0M |
| 2025-08-14 |
831.00 |
832.00 |
830.00 |
831.00 |
0.0M |
| 2025-08-13 |
830.00 |
834.00 |
830.00 |
833.00 |
0.0M |
| 2025-08-12 |
835.00 |
835.00 |
830.00 |
834.00 |
0.0M |
| 2025-08-11 |
835.00 |
835.00 |
831.00 |
835.00 |
0.0M |
| 2025-08-08 |
835.00 |
835.00 |
835.00 |
835.00 |
0.0M |
| 2025-08-07 |
844.00 |
844.00 |
837.00 |
838.00 |
0.0M |
| 2025-08-06 |
840.00 |
844.00 |
838.00 |
843.00 |
0.0M |
| 2025-08-05 |
852.00 |
855.00 |
850.00 |
850.00 |
0.0M |
| 2025-08-04 |
850.00 |
855.00 |
846.00 |
855.00 |
0.0M |
| 2025-08-01 |
848.00 |
851.00 |
847.00 |
847.00 |
0.0M |
| 2025-07-31 |
855.00 |
855.00 |
840.00 |
842.00 |
0.0M |
| 2025-07-30 |
861.00 |
862.00 |
848.00 |
860.00 |
0.0M |
| 2025-07-29 |
875.00 |
875.00 |
875.00 |
875.00 |
0.0M |
| 2025-07-28 |
873.00 |
873.00 |
873.00 |
873.00 |
0.0M |
| 2025-07-25 |
873.00 |
873.00 |
870.00 |
871.00 |
0.0M |
| 2025-07-24 |
875.00 |
875.00 |
872.00 |
872.00 |
0.0M |
| 2025-07-23 |
877.00 |
877.00 |
875.00 |
876.00 |
0.0M |
| 2025-07-22 |
874.00 |
874.00 |
874.00 |
874.00 |
0.0M |
| 2025-07-21 |
876.00 |
876.00 |
874.00 |
874.00 |
0.0M |
| 2025-07-18 |
875.00 |
875.00 |
875.00 |
875.00 |
0.0M |
| 2025-07-17 |
877.00 |
877.00 |
877.00 |
875.00 |
0.0M |
| 2025-07-16 |
875.00 |
875.00 |
873.00 |
873.00 |
0.0M |
| 2025-07-15 |
882.00 |
882.00 |
882.00 |
881.00 |
0.0M |
| 2025-07-14 |
881.00 |
881.00 |
880.00 |
881.00 |
0.0M |
| 2025-07-11 |
879.00 |
879.00 |
877.00 |
877.00 |
0.0M |
| 2025-07-10 |
882.00 |
882.00 |
882.00 |
882.00 |
0.0M |
| 2025-07-09 |
879.00 |
882.00 |
877.00 |
882.00 |
0.0M |
| 2025-07-08 |
883.00 |
890.00 |
883.00 |
890.00 |
0.0M |
| 2025-07-07 |
883.00 |
888.00 |
878.00 |
879.00 |
0.0M |
| 2025-07-03 |
883.00 |
883.00 |
883.00 |
885.00 |
0.0M |
| 2025-07-02 |
892.00 |
893.00 |
884.00 |
885.00 |
0.0M |
| 2025-07-01 |
879.00 |
887.00 |
879.00 |
883.00 |
0.0M |
| 2025-06-30 |
888.00 |
888.00 |
875.00 |
880.00 |
0.0M |
| 2025-06-27 |
885.00 |
885.00 |
882.00 |
883.00 |
0.0M |
| 2025-06-26 |
885.00 |
886.00 |
885.00 |
885.00 |
0.0M |
| 2025-06-25 |
895.00 |
910.00 |
885.00 |
889.00 |
0.0M |
| 2025-06-24 |
872.00 |
872.00 |
872.00 |
872.00 |
0.0M |
| 2025-06-23 |
872.00 |
872.00 |
872.00 |
872.00 |
0.0M |
| 2025-06-20 |
872.00 |
872.00 |
872.00 |
872.00 |
0.0M |
| 2025-06-18 |
870.00 |
872.00 |
870.00 |
870.00 |
0.0M |
| 2025-06-17 |
864.00 |
864.00 |
864.00 |
864.00 |
0.0M |
| 2025-06-16 |
864.00 |
864.00 |
864.00 |
864.00 |
0.0M |
| 2025-06-13 |
862.00 |
862.00 |
862.00 |
862.00 |
0.0M |
| 2025-06-12 |
862.00 |
862.00 |
862.00 |
862.00 |
0.0M |
| 2025-06-11 |
870.00 |
870.00 |
860.00 |
862.00 |
0.0M |
| 2025-06-10 |
880.00 |
883.00 |
873.00 |
883.00 |
0.0M |
| 2025-06-09 |
881.00 |
881.00 |
879.00 |
881.00 |
0.0M |
| 2025-06-06 |
878.00 |
880.00 |
876.00 |
878.00 |
0.0M |
| 2025-06-05 |
872.00 |
878.00 |
872.00 |
878.00 |
0.0M |
| 2025-06-04 |
875.00 |
890.00 |
866.00 |
872.00 |
0.0M |
| 2025-06-03 |
875.00 |
885.00 |
865.00 |
870.00 |
0.0M |
| 2025-06-02 |
856.00 |
910.00 |
856.00 |
893.00 |
0.0M |
| 2025-05-30 |
836.00 |
842.00 |
831.00 |
840.00 |
0.0M |
| 2025-05-29 |
834.00 |
844.00 |
834.00 |
842.00 |
0.0M |
| 2025-05-28 |
829.00 |
836.00 |
829.00 |
835.00 |
0.0M |
| 2025-05-27 |
902.00 |
902.00 |
899.00 |
903.00 |
0.0M |
| 2025-05-26 |
900.00 |
900.00 |
899.00 |
900.00 |
0.0M |
| 2025-05-23 |
903.00 |
903.00 |
903.00 |
903.00 |
0.0M |
| 2025-05-22 |
903.00 |
903.00 |
903.00 |
903.00 |
0.0M |
| 2025-05-21 |
895.00 |
903.00 |
895.00 |
903.00 |
0.0M |
| 2025-05-20 |
892.00 |
893.00 |
892.00 |
893.00 |
0.0M |
| 2025-05-19 |
895.00 |
895.00 |
895.00 |
895.00 |
0.0M |
| 2025-05-16 |
894.00 |
894.00 |
892.00 |
895.00 |
0.0M |
| 2025-05-15 |
895.00 |
900.00 |
895.00 |
900.00 |
0.0M |
| 2025-05-14 |
895.00 |
895.00 |
895.00 |
891.00 |
0.0M |
| 2025-05-13 |
885.00 |
885.00 |
885.00 |
885.00 |
0.0M |
| 2025-05-12 |
890.00 |
890.00 |
890.00 |
890.00 |
0.0M |
| 2025-05-09 |
880.00 |
890.00 |
880.00 |
890.00 |
0.0M |
| 2025-05-08 |
884.00 |
890.00 |
884.00 |
890.00 |
0.0M |
| 2025-05-07 |
875.00 |
890.00 |
875.00 |
890.00 |
0.0M |
| 2025-05-06 |
872.00 |
872.00 |
872.00 |
872.00 |
0.0M |
| 2025-05-05 |
874.00 |
876.00 |
871.00 |
875.00 |
0.0M |
| 2025-05-02 |
875.00 |
879.00 |
870.00 |
874.00 |
0.0M |
| 2025-05-01 |
866.00 |
870.00 |
865.00 |
867.00 |
0.0M |
| 2025-04-30 |
875.00 |
875.00 |
865.00 |
866.00 |
0.0M |
| 2025-04-29 |
944.00 |
944.00 |
944.00 |
944.00 |
0.0M |
| 2025-04-28 |
944.00 |
944.00 |
944.00 |
944.00 |
0.0M |
| 2025-04-25 |
944.00 |
944.00 |
944.00 |
944.00 |
0.0M |
| 2025-04-24 |
944.00 |
944.00 |
944.00 |
944.00 |
0.0M |
| 2025-04-23 |
942.00 |
942.00 |
942.00 |
942.00 |
0.0M |
| 2025-04-22 |
940.00 |
940.00 |
940.00 |
940.00 |
0.0M |
| 2025-04-21 |
940.00 |
940.00 |
940.00 |
940.00 |
0.0M |
| 2025-04-17 |
940.00 |
940.00 |
940.00 |
940.00 |
0.0M |
| 2025-04-16 |
940.00 |
940.00 |
940.00 |
940.00 |
0.0M |
| 2025-04-15 |
939.00 |
940.00 |
939.00 |
939.00 |
0.0M |
| 2025-04-14 |
940.00 |
940.00 |
940.00 |
938.00 |
0.0M |
| 2025-04-11 |
930.00 |
950.00 |
930.00 |
938.00 |
0.0M |
| 2025-04-10 |
930.00 |
930.00 |
930.00 |
930.00 |
0.0M |
| 2025-04-09 |
922.00 |
922.00 |
920.00 |
920.00 |
0.0M |
| 2025-04-08 |
921.00 |
921.00 |
920.00 |
920.00 |
0.0M |
| 2025-04-07 |
935.00 |
935.00 |
925.00 |
930.00 |
0.0M |
| 2025-04-04 |
913.00 |
945.00 |
905.00 |
932.00 |
0.0M |
| 2025-04-03 |
913.00 |
914.00 |
913.00 |
913.00 |
0.0M |
| 2025-04-02 |
897.00 |
920.00 |
897.00 |
915.00 |
0.0M |
| 2025-04-01 |
894.00 |
895.00 |
894.00 |
895.00 |
0.0M |
| 2025-03-31 |
895.00 |
895.00 |
890.00 |
890.00 |
0.0M |
| 2025-03-28 |
895.00 |
899.00 |
890.00 |
890.00 |
0.0M |
| 2025-03-27 |
895.00 |
896.00 |
882.00 |
890.00 |
0.0M |
| 2025-03-26 |
910.00 |
910.00 |
896.00 |
905.00 |
0.0M |
| 2025-03-25 |
934.00 |
934.00 |
934.00 |
934.00 |
0.0M |
| 2025-03-24 |
939.00 |
939.00 |
934.00 |
934.00 |
0.0M |
| 2025-03-21 |
938.00 |
938.00 |
937.00 |
937.00 |
0.0M |
| 2025-03-20 |
937.00 |
937.00 |
937.00 |
938.00 |
0.0M |
| 2025-03-19 |
937.00 |
937.00 |
937.00 |
937.00 |
0.0M |
| 2025-03-18 |
940.00 |
940.00 |
940.00 |
940.00 |
0.0M |
| 2025-03-17 |
937.00 |
940.00 |
937.00 |
940.00 |
0.0M |
| 2025-03-14 |
941.00 |
941.00 |
939.00 |
939.00 |
0.0M |
| 2025-03-13 |
940.00 |
942.00 |
939.00 |
940.00 |
0.0M |
| 2025-03-12 |
928.00 |
945.00 |
928.00 |
944.00 |
0.0M |
| 2025-03-11 |
922.00 |
928.00 |
920.00 |
927.00 |
0.0M |
| 2025-03-10 |
925.00 |
925.00 |
925.00 |
925.00 |
0.0M |
| 2025-03-07 |
925.00 |
927.00 |
920.00 |
925.00 |
0.0M |
| 2025-03-06 |
922.00 |
923.00 |
919.00 |
922.00 |
0.0M |
| 2025-03-05 |
918.00 |
928.00 |
918.00 |
926.00 |
0.0M |
| 2025-03-04 |
915.00 |
918.00 |
913.00 |
914.00 |
0.0M |
| 2025-03-03 |
915.00 |
916.00 |
911.00 |
914.00 |
0.0M |
| 2025-02-28 |
907.00 |
913.00 |
905.00 |
912.00 |
0.0M |
| 2025-02-27 |
905.00 |
905.00 |
905.00 |
905.00 |
0.0M |
| 2025-02-26 |
915.00 |
920.00 |
904.00 |
907.00 |
0.0M |
| 2025-02-25 |
779.00 |
779.00 |
779.00 |
779.00 |
0.0M |
| 2025-02-24 |
779.00 |
779.00 |
779.00 |
779.00 |
0.0M |
| 2025-02-21 |
777.00 |
777.00 |
773.00 |
778.00 |
0.0M |
| 2025-02-20 |
779.00 |
779.00 |
779.00 |
779.00 |
0.0M |
| 2025-02-19 |
777.00 |
777.00 |
777.00 |
777.00 |
0.0M |
| 2025-02-18 |
768.00 |
773.00 |
768.00 |
773.00 |
0.0M |
| 2025-02-14 |
770.00 |
775.00 |
768.00 |
768.00 |
0.0M |
| 2025-02-13 |
767.00 |
767.00 |
767.00 |
767.00 |
0.0M |
| 2025-02-12 |
765.00 |
768.00 |
765.00 |
765.00 |
0.0M |
| 2025-02-11 |
769.00 |
769.00 |
758.00 |
760.00 |
0.0M |
| 2025-02-10 |
760.00 |
765.00 |
758.00 |
759.00 |
0.0M |
| 2025-02-07 |
745.00 |
756.00 |
745.00 |
755.00 |
0.0M |
| 2025-02-06 |
742.00 |
742.00 |
740.00 |
740.00 |
0.0M |
| 2025-02-05 |
736.00 |
745.00 |
736.00 |
742.00 |
0.0M |
| 2025-02-04 |
736.00 |
736.00 |
732.00 |
735.00 |
0.0M |
| 2025-02-03 |
747.00 |
754.00 |
735.00 |
742.00 |
0.0M |
| 2025-01-31 |
738.00 |
745.00 |
730.00 |
740.00 |
0.0M |
| 2025-01-30 |
735.00 |
735.00 |
728.00 |
732.00 |
0.0M |
| 2025-01-29 |
735.00 |
738.00 |
721.00 |
735.00 |
0.0M |
| 2025-01-28 |
689.00 |
689.00 |
689.00 |
689.00 |
0.0M |
| 2025-01-27 |
690.00 |
691.00 |
690.00 |
689.00 |
0.0M |
| 2025-01-24 |
690.00 |
690.00 |
690.00 |
688.00 |
0.0M |
| 2025-01-23 |
688.00 |
688.00 |
688.00 |
688.00 |
0.0M |
| 2025-01-22 |
690.00 |
690.00 |
688.00 |
688.00 |
0.0M |
| 2025-01-21 |
695.00 |
697.00 |
690.00 |
691.00 |
0.0M |
| 2025-01-17 |
695.00 |
698.00 |
694.00 |
695.00 |
0.0M |
| 2025-01-16 |
698.00 |
698.00 |
694.00 |
696.00 |
0.0M |
| 2025-01-15 |
700.00 |
700.00 |
697.00 |
699.00 |
0.0M |
| 2025-01-14 |
708.00 |
708.00 |
707.00 |
707.00 |
0.0M |
| 2025-01-13 |
705.00 |
705.00 |
705.00 |
705.00 |
0.0M |
| 2025-01-10 |
705.00 |
710.00 |
704.00 |
704.00 |
0.0M |
| 2025-01-09 |
700.00 |
705.00 |
700.00 |
702.00 |
0.0M |
| 2025-01-08 |
707.00 |
710.00 |
701.00 |
702.00 |
0.0M |
| 2025-01-07 |
710.00 |
711.00 |
710.00 |
710.00 |
0.0M |
| 2025-01-06 |
718.00 |
722.00 |
718.00 |
718.00 |
0.0M |
| 2025-01-03 |
708.00 |
709.00 |
707.00 |
708.00 |
0.0M |
| 2025-01-02 |
708.00 |
708.00 |
708.00 |
708.00 |
0.0M |