| 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 |
1,412.00 |
1,419.00 |
1,390.60 |
1,393.00 |
5.9M |
| 2025-09-25 |
1,428.90 |
1,442.90 |
1,407.90 |
1,411.50 |
6.9M |
| 2025-09-24 |
1,449.60 |
1,456.00 |
1,432.90 |
1,435.10 |
3.1M |
| 2025-09-23 |
1,452.90 |
1,456.70 |
1,425.80 |
1,446.70 |
4.2M |
| 2025-09-22 |
1,433.00 |
1,467.30 |
1,427.20 |
1,449.40 |
6.0M |
| 2025-09-19 |
1,448.00 |
1,466.40 |
1,428.20 |
1,432.80 |
11.0M |
| 2025-09-18 |
1,411.80 |
1,419.20 |
1,405.30 |
1,416.80 |
1.8M |
| 2025-09-17 |
1,433.10 |
1,433.10 |
1,402.30 |
1,412.00 |
1.4M |
| 2025-09-16 |
1,398.20 |
1,416.50 |
1,398.20 |
1,412.40 |
1.8M |
| 2025-09-15 |
1,399.30 |
1,412.30 |
1,396.50 |
1,400.70 |
1.5M |
| 2025-09-12 |
1,400.00 |
1,410.00 |
1,396.10 |
1,399.70 |
1.6M |
| 2025-09-11 |
1,409.00 |
1,427.20 |
1,394.40 |
1,400.10 |
5.6M |
| 2025-09-10 |
1,396.90 |
1,408.60 |
1,387.90 |
1,394.40 |
2.9M |
| 2025-09-09 |
1,356.70 |
1,387.00 |
1,352.10 |
1,384.40 |
4.2M |
| 2025-09-08 |
1,332.30 |
1,366.60 |
1,329.60 |
1,352.30 |
2.8M |
| 2025-09-05 |
1,335.00 |
1,340.00 |
1,315.60 |
1,328.60 |
1.5M |
| 2025-09-04 |
1,345.00 |
1,352.30 |
1,330.20 |
1,332.80 |
1.4M |
| 2025-09-03 |
1,341.70 |
1,349.80 |
1,335.10 |
1,340.90 |
1.4M |
| 2025-09-02 |
1,353.90 |
1,353.90 |
1,332.60 |
1,340.90 |
2.1M |
| 2025-09-01 |
1,325.40 |
1,347.00 |
1,322.50 |
1,344.00 |
2.0M |
| 2025-08-29 |
1,321.30 |
1,332.00 |
1,308.40 |
1,319.20 |
1.6M |
| 2025-08-28 |
1,316.60 |
1,338.20 |
1,310.00 |
1,315.40 |
5.6M |
| 2025-08-26 |
1,330.30 |
1,338.90 |
1,310.30 |
1,313.70 |
7.5M |
| 2025-08-25 |
1,350.00 |
1,350.00 |
1,332.90 |
1,341.90 |
9.3M |
| 2025-08-22 |
1,355.70 |
1,361.60 |
1,338.10 |
1,340.40 |
5.2M |
| 2025-08-21 |
1,375.40 |
1,379.50 |
1,357.50 |
1,361.00 |
2.8M |
| 2025-08-20 |
1,367.20 |
1,375.60 |
1,360.50 |
1,371.30 |
2.2M |
| 2025-08-19 |
1,335.50 |
1,375.40 |
1,329.30 |
1,373.20 |
5.0M |
| 2025-08-18 |
1,326.00 |
1,336.10 |
1,298.80 |
1,332.30 |
4.5M |
| 2025-08-14 |
1,327.30 |
1,333.10 |
1,295.00 |
1,304.40 |
2.9M |
| 2025-08-13 |
1,337.20 |
1,343.90 |
1,320.20 |
1,325.60 |
2.0M |
| 2025-08-12 |
1,345.90 |
1,353.60 |
1,333.00 |
1,335.30 |
1.7M |
| 2025-08-11 |
1,341.20 |
1,351.90 |
1,318.50 |
1,344.70 |
2.8M |
| 2025-08-08 |
1,351.50 |
1,360.40 |
1,320.80 |
1,327.60 |
2.7M |
| 2025-08-07 |
1,360.10 |
1,363.10 |
1,318.60 |
1,352.60 |
5.0M |
| 2025-08-06 |
1,377.00 |
1,392.20 |
1,363.00 |
1,373.40 |
3.8M |
| 2025-08-05 |
1,398.00 |
1,399.90 |
1,350.00 |
1,363.80 |
7.1M |
| 2025-08-04 |
1,353.70 |
1,402.90 |
1,351.30 |
1,397.30 |
2.7M |
| 2025-08-01 |
1,375.00 |
1,381.00 |
1,349.60 |
1,353.80 |
2.0M |
| 2025-07-31 |
1,389.90 |
1,395.90 |
1,371.90 |
1,373.10 |
3.6M |
| 2025-07-30 |
1,393.20 |
1,403.10 |
1,390.00 |
1,395.60 |
6.1M |
| 2025-07-29 |
1,383.50 |
1,398.00 |
1,373.30 |
1,396.70 |
6.1M |
| 2025-07-28 |
1,390.70 |
1,405.60 |
1,375.10 |
1,376.60 |
7.4M |
| 2025-07-25 |
1,414.20 |
1,417.60 |
1,389.30 |
1,394.60 |
1.9M |
| 2025-07-24 |
1,426.50 |
1,427.50 |
1,406.30 |
1,412.80 |
1.0M |
| 2025-07-23 |
1,430.00 |
1,440.90 |
1,421.60 |
1,425.40 |
1.4M |
| 2025-07-22 |
1,450.70 |
1,454.70 |
1,419.30 |
1,425.70 |
2.4M |
| 2025-07-21 |
1,444.70 |
1,454.20 |
1,433.00 |
1,452.90 |
1.4M |
| 2025-07-18 |
1,455.00 |
1,461.20 |
1,431.90 |
1,444.70 |
1.8M |
| 2025-07-17 |
1,462.00 |
1,468.40 |
1,452.80 |
1,456.80 |
1.5M |
| 2025-07-16 |
1,447.90 |
1,478.50 |
1,444.60 |
1,461.70 |
4.3M |
| 2025-07-15 |
1,439.50 |
1,453.00 |
1,432.40 |
1,448.60 |
1.3M |
| 2025-07-14 |
1,436.90 |
1,452.10 |
1,431.10 |
1,438.10 |
1.2M |
| 2025-07-11 |
1,446.40 |
1,457.50 |
1,435.00 |
1,436.90 |
1.3M |
| 2025-07-10 |
1,451.00 |
1,453.90 |
1,441.00 |
1,445.40 |
1.1M |
| 2025-07-09 |
1,471.90 |
1,471.90 |
1,445.50 |
1,449.80 |
1.3M |
| 2025-07-08 |
1,442.00 |
1,454.00 |
1,433.40 |
1,452.60 |
1.8M |
| 2025-07-07 |
1,430.00 |
1,441.80 |
1,422.90 |
1,439.90 |
1.3M |
| 2025-07-04 |
1,438.70 |
1,448.20 |
1,423.70 |
1,431.50 |
1.6M |
| 2025-07-03 |
1,452.00 |
1,457.10 |
1,435.40 |
1,439.10 |
1.6M |
| 2025-07-02 |
1,461.90 |
1,462.10 |
1,445.40 |
1,451.30 |
1.5M |
| 2025-07-01 |
1,455.00 |
1,465.70 |
1,447.00 |
1,452.30 |
2.4M |
| 2025-06-30 |
1,455.00 |
1,458.90 |
1,440.10 |
1,455.00 |
2.1M |
| 2025-06-27 |
1,438.70 |
1,463.50 |
1,433.80 |
1,450.40 |
3.5M |
| 2025-06-26 |
1,398.80 |
1,432.70 |
1,397.50 |
1,429.30 |
5.9M |
| 2025-06-25 |
1,358.00 |
1,402.90 |
1,358.00 |
1,395.10 |
7.2M |
| 2025-06-24 |
1,391.60 |
1,419.30 |
1,381.30 |
1,392.20 |
11.2M |
| 2025-06-23 |
1,333.40 |
1,367.10 |
1,333.40 |
1,357.00 |
7.7M |
| 2025-06-20 |
1,337.00 |
1,360.90 |
1,336.80 |
1,350.00 |
4.0M |
| 2025-06-19 |
1,375.00 |
1,375.00 |
1,333.90 |
1,340.40 |
3.8M |
| 2025-06-18 |
1,394.40 |
1,398.10 |
1,368.30 |
1,375.00 |
2.3M |
| 2025-06-17 |
1,402.00 |
1,418.00 |
1,385.00 |
1,392.50 |
2.5M |
| 2025-06-16 |
1,394.50 |
1,414.90 |
1,375.30 |
1,404.80 |
3.2M |
| 2025-06-13 |
1,405.40 |
1,426.60 |
1,400.50 |
1,407.70 |
5.0M |
| 2025-06-12 |
1,453.70 |
1,464.00 |
1,435.90 |
1,440.00 |
2.1M |
| 2025-06-11 |
1,470.80 |
1,475.00 |
1,447.80 |
1,455.00 |
2.6M |
| 2025-06-10 |
1,468.00 |
1,494.00 |
1,467.50 |
1,473.60 |
3.8M |
| 2025-06-09 |
1,481.50 |
1,483.80 |
1,460.20 |
1,465.60 |
3.2M |
| 2025-06-06 |
1,459.90 |
1,479.00 |
1,452.30 |
1,471.80 |
3.2M |
| 2025-06-05 |
1,439.80 |
1,466.70 |
1,438.30 |
1,455.30 |
2.9M |
| 2025-06-04 |
1,436.70 |
1,442.60 |
1,422.60 |
1,437.70 |
2.0M |
| 2025-06-03 |
1,469.00 |
1,471.70 |
1,428.80 |
1,434.00 |
4.9M |
| 2025-06-02 |
1,429.40 |
1,481.80 |
1,425.00 |
1,469.40 |
4.2M |
| 2025-05-30 |
1,441.60 |
1,456.50 |
1,427.70 |
1,432.30 |
3.0M |
| 2025-05-29 |
1,401.70 |
1,441.90 |
1,401.70 |
1,438.60 |
3.6M |
| 2025-05-28 |
1,409.10 |
1,428.10 |
1,402.60 |
1,409.60 |
8.1M |
| 2025-05-27 |
1,396.00 |
1,419.60 |
1,387.30 |
1,406.00 |
6.2M |
| 2025-05-26 |
1,392.00 |
1,411.50 |
1,392.00 |
1,401.00 |
6.7M |
| 2025-05-23 |
1,380.00 |
1,401.40 |
1,376.90 |
1,395.70 |
3.1M |
| 2025-05-22 |
1,383.90 |
1,408.90 |
1,362.00 |
1,373.90 |
5.2M |
| 2025-05-21 |
1,386.40 |
1,395.50 |
1,373.20 |
1,389.40 |
2.5M |
| 2025-05-20 |
1,402.10 |
1,410.60 |
1,385.80 |
1,389.80 |
2.9M |
| 2025-05-19 |
1,407.50 |
1,413.90 |
1,394.60 |
1,401.40 |
2.2M |
| 2025-05-16 |
1,408.10 |
1,427.10 |
1,402.50 |
1,412.20 |
3.9M |
| 2025-05-15 |
1,375.60 |
1,411.60 |
1,373.40 |
1,407.90 |
4.6M |
| 2025-05-14 |
1,379.80 |
1,382.80 |
1,364.00 |
1,375.20 |
2.0M |
| 2025-05-13 |
1,366.30 |
1,395.00 |
1,351.10 |
1,371.40 |
4.5M |
| 2025-05-12 |
1,356.50 |
1,379.20 |
1,349.10 |
1,368.00 |
5.0M |
| 2025-05-09 |
1,305.10 |
1,328.70 |
1,295.00 |
1,308.90 |
4.2M |
| 2025-05-08 |
1,344.20 |
1,369.50 |
1,322.00 |
1,333.90 |
7.1M |
| 2025-05-07 |
1,325.60 |
1,347.00 |
1,301.40 |
1,343.50 |
4.6M |
| 2025-05-06 |
1,354.80 |
1,359.00 |
1,318.50 |
1,323.40 |
4.0M |
| 2025-05-05 |
1,290.20 |
1,382.00 |
1,288.40 |
1,353.10 |
11.2M |
| 2025-05-02 |
1,235.00 |
1,302.10 |
1,234.90 |
1,273.30 |
13.3M |
| 2025-04-30 |
1,218.30 |
1,230.30 |
1,206.60 |
1,221.00 |
2.8M |
| 2025-04-29 |
1,219.40 |
1,230.00 |
1,206.30 |
1,219.70 |
2.7M |
| 2025-04-28 |
1,186.90 |
1,221.60 |
1,186.00 |
1,214.40 |
2.8M |
| 2025-04-25 |
1,248.80 |
1,250.10 |
1,184.00 |
1,195.70 |
4.9M |
| 2025-04-24 |
1,232.90 |
1,248.90 |
1,230.10 |
1,236.40 |
5.5M |
| 2025-04-23 |
1,235.30 |
1,243.10 |
1,214.10 |
1,240.60 |
8.0M |
| 2025-04-22 |
1,237.30 |
1,252.90 |
1,225.00 |
1,230.50 |
8.1M |
| 2025-04-21 |
1,255.20 |
1,256.80 |
1,203.70 |
1,242.40 |
11.7M |
| 2025-04-17 |
1,235.40 |
1,281.30 |
1,216.90 |
1,257.30 |
7.4M |
| 2025-04-16 |
1,207.40 |
1,238.40 |
1,201.00 |
1,235.40 |
5.3M |
| 2025-04-15 |
1,199.00 |
1,228.60 |
1,182.90 |
1,210.80 |
4.8M |
| 2025-04-11 |
1,167.25 |
1,172.20 |
1,149.15 |
1,166.35 |
3.3M |
| 2025-04-09 |
1,126.55 |
1,136.40 |
1,112.95 |
1,133.00 |
2.3M |
| 2025-04-08 |
1,122.85 |
1,157.20 |
1,113.20 |
1,136.00 |
3.9M |
| 2025-04-07 |
1,049.00 |
1,120.80 |
1,036.70 |
1,113.55 |
4.2M |
| 2025-04-04 |
1,204.90 |
1,205.45 |
1,147.00 |
1,151.80 |
3.5M |
| 2025-04-03 |
1,181.10 |
1,212.10 |
1,174.80 |
1,204.75 |
3.5M |
| 2025-04-02 |
1,191.80 |
1,205.45 |
1,174.00 |
1,202.20 |
3.6M |
| 2025-04-01 |
1,179.05 |
1,206.50 |
1,174.75 |
1,181.70 |
3.8M |
| 2025-03-28 |
1,207.50 |
1,212.00 |
1,179.10 |
1,187.70 |
2.7M |
| 2025-03-27 |
1,180.20 |
1,223.70 |
1,174.30 |
1,196.80 |
7.2M |
| 2025-03-26 |
1,178.25 |
1,204.00 |
1,173.55 |
1,182.70 |
6.7M |
| 2025-03-25 |
1,203.65 |
1,207.85 |
1,175.50 |
1,183.65 |
6.9M |
| 2025-03-24 |
1,198.50 |
1,212.80 |
1,185.00 |
1,202.85 |
7.7M |
| 2025-03-21 |
1,179.05 |
1,204.40 |
1,168.00 |
1,190.75 |
4.8M |
| 2025-03-20 |
1,172.00 |
1,184.30 |
1,160.80 |
1,176.50 |
3.9M |
| 2025-03-19 |
1,164.25 |
1,184.95 |
1,159.25 |
1,174.50 |
3.7M |
| 2025-03-18 |
1,145.90 |
1,162.20 |
1,140.30 |
1,159.05 |
4.2M |
| 2025-03-17 |
1,129.85 |
1,150.70 |
1,115.60 |
1,139.75 |
2.2M |
| 2025-03-13 |
1,131.00 |
1,142.65 |
1,116.85 |
1,122.30 |
2.7M |
| 2025-03-12 |
1,144.55 |
1,155.90 |
1,105.25 |
1,127.50 |
5.2M |
| 2025-03-11 |
1,138.00 |
1,150.70 |
1,130.00 |
1,138.60 |
4.7M |
| 2025-03-10 |
1,146.15 |
1,170.40 |
1,139.25 |
1,143.85 |
3.7M |
| 2025-03-07 |
1,144.25 |
1,161.00 |
1,138.00 |
1,146.55 |
3.9M |
| 2025-03-06 |
1,130.00 |
1,151.95 |
1,106.45 |
1,139.20 |
5.7M |
| 2025-03-05 |
1,063.45 |
1,122.35 |
1,060.85 |
1,116.60 |
6.0M |
| 2025-03-04 |
1,049.65 |
1,068.40 |
1,040.05 |
1,064.05 |
2.2M |
| 2025-03-03 |
1,080.05 |
1,084.30 |
1,043.95 |
1,058.85 |
4.5M |
| 2025-02-28 |
1,082.70 |
1,087.00 |
1,063.20 |
1,073.15 |
3.5M |
| 2025-02-27 |
1,074.95 |
1,083.25 |
1,066.50 |
1,078.95 |
9.1M |
| 2025-02-25 |
1,076.35 |
1,090.00 |
1,067.05 |
1,079.00 |
9.1M |
| 2025-02-24 |
1,085.70 |
1,090.00 |
1,067.45 |
1,072.45 |
6.8M |
| 2025-02-21 |
1,109.35 |
1,118.15 |
1,081.25 |
1,084.95 |
7.8M |
| 2025-02-20 |
1,081.70 |
1,125.75 |
1,075.65 |
1,111.25 |
5.8M |
| 2025-02-19 |
1,062.20 |
1,093.80 |
1,050.15 |
1,083.40 |
4.7M |
| 2025-02-18 |
1,083.65 |
1,087.60 |
1,063.20 |
1,084.40 |
2.4M |
| 2025-02-17 |
1,059.50 |
1,089.70 |
1,042.35 |
1,084.15 |
5.1M |
| 2025-02-14 |
1,113.80 |
1,118.80 |
1,044.75 |
1,066.95 |
7.1M |
| 2025-02-13 |
1,135.00 |
1,153.35 |
1,107.70 |
1,111.60 |
6.9M |
| 2025-02-12 |
1,139.80 |
1,145.80 |
1,102.50 |
1,132.05 |
4.1M |
| 2025-02-11 |
1,146.00 |
1,164.10 |
1,118.00 |
1,141.35 |
6.1M |
| 2025-02-10 |
1,152.20 |
1,161.50 |
1,131.45 |
1,146.25 |
2.7M |
| 2025-02-07 |
1,165.00 |
1,179.65 |
1,135.85 |
1,148.90 |
4.7M |
| 2025-02-06 |
1,149.30 |
1,170.00 |
1,145.65 |
1,166.05 |
7.2M |
| 2025-02-05 |
1,135.35 |
1,159.00 |
1,128.20 |
1,148.15 |
5.7M |
| 2025-02-04 |
1,109.50 |
1,132.45 |
1,097.70 |
1,129.70 |
7.6M |
| 2025-02-03 |
1,078.95 |
1,099.00 |
1,062.00 |
1,090.80 |
5.3M |
| 2025-02-01 |
1,102.65 |
1,120.00 |
1,065.65 |
1,089.00 |
6.4M |
| 2025-01-31 |
1,082.00 |
1,112.90 |
1,079.30 |
1,102.65 |
8.4M |
| 2025-01-30 |
1,101.00 |
1,119.80 |
1,009.05 |
1,077.05 |
11.4M |
| 2025-01-29 |
1,085.90 |
1,103.15 |
1,074.35 |
1,098.05 |
6.7M |
| 2025-01-28 |
1,084.80 |
1,097.80 |
1,061.15 |
1,082.00 |
8.9M |
| 2025-01-27 |
1,088.00 |
1,094.70 |
1,068.45 |
1,080.40 |
6.7M |
| 2025-01-24 |
1,108.10 |
1,116.65 |
1,088.35 |
1,094.35 |
4.0M |
| 2025-01-23 |
1,100.40 |
1,115.00 |
1,092.00 |
1,106.55 |
2.9M |
| 2025-01-22 |
1,116.00 |
1,116.00 |
1,081.50 |
1,102.80 |
3.9M |
| 2025-01-21 |
1,152.15 |
1,156.30 |
1,107.00 |
1,109.35 |
5.6M |
| 2025-01-20 |
1,168.80 |
1,171.95 |
1,148.75 |
1,151.15 |
2.3M |
| 2025-01-17 |
1,156.20 |
1,175.80 |
1,148.05 |
1,164.45 |
2.7M |
| 2025-01-16 |
1,169.50 |
1,192.80 |
1,149.70 |
1,155.20 |
7.1M |
| 2025-01-15 |
1,125.50 |
1,143.65 |
1,119.65 |
1,130.05 |
3.8M |
| 2025-01-14 |
1,070.00 |
1,133.35 |
1,070.00 |
1,122.50 |
6.9M |
| 2025-01-13 |
1,101.50 |
1,107.30 |
1,062.25 |
1,069.60 |
3.9M |
| 2025-01-10 |
1,139.35 |
1,139.35 |
1,110.15 |
1,114.25 |
3.2M |
| 2025-01-09 |
1,156.80 |
1,156.80 |
1,135.10 |
1,138.35 |
3.4M |
| 2025-01-08 |
1,178.95 |
1,186.55 |
1,146.00 |
1,158.40 |
3.7M |
| 2025-01-07 |
1,172.40 |
1,186.90 |
1,166.95 |
1,177.00 |
2.6M |
| 2025-01-06 |
1,202.00 |
1,207.30 |
1,164.15 |
1,167.80 |
3.7M |
| 2025-01-03 |
1,233.50 |
1,247.40 |
1,202.00 |
1,204.25 |
5.7M |
| 2025-01-02 |
1,225.00 |
1,236.70 |
1,215.65 |
1,234.40 |
4.6M |
| 2025-01-01 |
1,226.00 |
1,239.80 |
1,211.60 |
1,226.95 |
3.7M |