| 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 |
801.50 |
823.99 |
795.48 |
805.81 |
0.2M |
| 2025-09-24 |
784.10 |
803.28 |
755.55 |
801.90 |
0.1M |
| 2025-09-23 |
777.40 |
791.77 |
769.16 |
784.03 |
0.1M |
| 2025-09-22 |
771.85 |
786.06 |
761.30 |
775.64 |
0.2M |
| 2025-09-21 |
741.46 |
786.00 |
741.46 |
781.64 |
0.2M |
| 2025-09-18 |
711.04 |
792.00 |
711.04 |
737.78 |
1.1M |
| 2025-09-17 |
733.34 |
733.34 |
704.00 |
713.85 |
0.2M |
| 2025-09-15 |
789.82 |
798.00 |
768.16 |
773.34 |
0.1M |
| 2025-09-12 |
795.97 |
803.90 |
784.00 |
785.90 |
0.2M |
| 2025-09-11 |
789.00 |
810.00 |
770.00 |
798.54 |
0.2M |
| 2025-09-10 |
739.16 |
780.54 |
738.00 |
777.01 |
0.3M |
| 2025-09-09 |
740.02 |
748.00 |
718.01 |
740.60 |
0.2M |
| 2025-09-08 |
723.52 |
751.66 |
711.00 |
742.77 |
0.1M |
| 2025-09-05 |
699.50 |
722.90 |
695.05 |
721.08 |
0.1M |
| 2025-09-04 |
721.22 |
721.22 |
674.87 |
692.60 |
0.2M |
| 2025-09-03 |
666.00 |
725.36 |
664.21 |
721.52 |
0.3M |
| 2025-09-02 |
608.48 |
680.00 |
608.16 |
658.23 |
0.1M |
| 2025-09-01 |
605.74 |
636.99 |
605.70 |
613.70 |
0.0M |
| 2025-08-29 |
617.00 |
618.00 |
602.00 |
608.48 |
0.1M |
| 2025-08-28 |
567.21 |
625.90 |
565.86 |
617.85 |
0.3M |
| 2025-08-27 |
537.10 |
571.71 |
527.00 |
570.63 |
0.2M |
| 2025-08-26 |
532.69 |
552.90 |
531.90 |
534.43 |
0.3M |
| 2025-08-25 |
567.30 |
569.44 |
528.31 |
531.01 |
0.1M |
| 2025-08-22 |
549.00 |
572.88 |
541.04 |
567.98 |
0.1M |
| 2025-08-21 |
534.07 |
551.94 |
534.07 |
550.39 |
0.2M |
| 2025-08-20 |
530.03 |
552.00 |
530.02 |
535.44 |
0.2M |
| 2025-08-19 |
525.01 |
531.61 |
520.55 |
527.38 |
0.1M |
| 2025-08-18 |
525.26 |
545.00 |
525.26 |
531.75 |
0.1M |
| 2025-08-15 |
551.13 |
551.90 |
518.62 |
522.65 |
0.4M |
| 2025-08-14 |
565.00 |
565.00 |
547.00 |
549.40 |
0.4M |
| 2025-08-13 |
589.03 |
589.96 |
564.69 |
566.88 |
0.1M |
| 2025-08-12 |
579.00 |
587.83 |
562.26 |
586.10 |
0.1M |
| 2025-08-11 |
579.98 |
591.26 |
576.20 |
580.96 |
0.1M |
| 2025-08-08 |
574.24 |
600.00 |
574.24 |
582.90 |
0.1M |
| 2025-08-07 |
544.27 |
587.70 |
541.77 |
577.13 |
0.2M |
| 2025-08-06 |
509.78 |
550.48 |
509.29 |
548.35 |
0.3M |
| 2025-08-05 |
499.17 |
516.00 |
495.27 |
513.07 |
0.1M |
| 2025-08-04 |
492.59 |
500.52 |
489.01 |
499.17 |
0.1M |
| 2025-08-01 |
494.50 |
499.99 |
485.64 |
492.59 |
0.1M |
| 2025-07-31 |
504.95 |
506.95 |
494.74 |
497.25 |
0.1M |
| 2025-07-30 |
504.00 |
510.00 |
501.11 |
505.50 |
0.1M |
| 2025-07-29 |
509.18 |
511.00 |
503.01 |
510.58 |
0.1M |
| 2025-07-28 |
504.00 |
509.77 |
493.30 |
508.73 |
0.1M |
| 2025-07-25 |
512.00 |
512.00 |
501.00 |
508.49 |
0.0M |
| 2025-07-24 |
507.70 |
514.35 |
507.21 |
510.26 |
0.1M |
| 2025-07-23 |
512.80 |
514.27 |
498.02 |
505.91 |
0.1M |
| 2025-07-22 |
510.19 |
512.00 |
505.36 |
510.51 |
0.1M |
| 2025-07-21 |
504.01 |
513.00 |
495.57 |
507.66 |
0.1M |
| 2025-07-18 |
512.01 |
513.99 |
504.22 |
505.29 |
0.1M |
| 2025-07-17 |
507.08 |
513.60 |
503.00 |
509.34 |
0.1M |
| 2025-07-16 |
510.34 |
516.90 |
508.06 |
513.07 |
0.1M |
| 2025-07-15 |
519.60 |
522.00 |
501.00 |
503.18 |
0.1M |
| 2025-07-14 |
511.44 |
526.00 |
510.01 |
518.09 |
0.2M |
| 2025-07-11 |
508.29 |
527.98 |
508.29 |
514.02 |
0.1M |
| 2025-07-10 |
502.57 |
506.66 |
493.10 |
505.21 |
0.1M |
| 2025-07-09 |
499.00 |
505.98 |
498.15 |
499.95 |
0.1M |
| 2025-07-08 |
495.55 |
502.00 |
494.93 |
501.46 |
0.1M |
| 2025-07-07 |
505.00 |
505.08 |
494.00 |
497.42 |
0.1M |
| 2025-07-04 |
502.93 |
505.00 |
502.93 |
504.96 |
0.0M |
| 2025-07-03 |
511.48 |
512.86 |
500.10 |
505.46 |
0.1M |
| 2025-07-02 |
515.77 |
520.53 |
507.49 |
508.94 |
0.1M |
| 2025-07-01 |
528.40 |
528.55 |
515.03 |
517.43 |
0.1M |
| 2025-06-30 |
493.29 |
525.50 |
493.29 |
521.75 |
0.3M |
| 2025-06-27 |
497.50 |
505.00 |
494.40 |
495.77 |
0.2M |
| 2025-06-26 |
487.00 |
500.84 |
482.03 |
499.36 |
0.1M |
| 2025-06-25 |
480.85 |
488.30 |
478.66 |
485.77 |
0.1M |
| 2025-06-24 |
480.53 |
482.60 |
470.11 |
481.47 |
0.1M |
| 2025-06-23 |
487.99 |
487.99 |
473.01 |
480.63 |
0.1M |
| 2025-06-20 |
485.22 |
488.42 |
473.59 |
486.57 |
0.2M |
| 2025-06-19 |
501.59 |
501.59 |
485.00 |
490.50 |
0.0M |
| 2025-06-18 |
501.32 |
504.00 |
489.00 |
501.38 |
0.1M |
| 2025-06-17 |
498.74 |
510.54 |
496.12 |
505.26 |
0.1M |
| 2025-06-16 |
530.88 |
530.88 |
495.00 |
497.49 |
0.1M |
| 2025-06-13 |
518.66 |
532.00 |
514.75 |
528.92 |
0.2M |
| 2025-06-12 |
500.00 |
518.00 |
494.00 |
513.16 |
0.1M |
| 2025-06-11 |
498.80 |
507.95 |
492.02 |
503.74 |
0.1M |
| 2025-06-10 |
502.72 |
505.15 |
475.03 |
501.31 |
0.1M |
| 2025-06-09 |
490.43 |
514.54 |
490.43 |
505.16 |
0.1M |
| 2025-06-06 |
475.00 |
498.00 |
473.80 |
490.88 |
0.4M |
| 2025-06-05 |
432.45 |
467.49 |
432.45 |
465.99 |
0.4M |
| 2025-06-04 |
422.00 |
434.50 |
420.10 |
423.02 |
0.1M |
| 2025-06-03 |
419.77 |
425.49 |
412.28 |
421.23 |
0.1M |
| 2025-06-02 |
411.46 |
425.00 |
411.46 |
421.88 |
0.1M |
| 2025-05-30 |
395.08 |
412.30 |
392.04 |
409.94 |
0.1M |
| 2025-05-29 |
396.97 |
407.25 |
394.50 |
398.46 |
0.1M |
| 2025-05-28 |
390.00 |
397.95 |
386.40 |
391.90 |
0.1M |
| 2025-05-27 |
409.80 |
414.45 |
386.68 |
388.01 |
0.2M |
| 2025-05-26 |
405.01 |
407.40 |
402.80 |
406.89 |
0.0M |
| 2025-05-23 |
406.41 |
406.41 |
399.00 |
403.61 |
0.0M |
| 2025-05-22 |
418.00 |
422.61 |
402.37 |
404.39 |
0.1M |
| 2025-05-21 |
408.50 |
429.98 |
408.50 |
424.69 |
0.1M |
| 2025-05-20 |
400.00 |
414.58 |
398.82 |
409.11 |
0.1M |
| 2025-05-19 |
396.47 |
404.25 |
388.92 |
398.49 |
0.1M |
| 2025-05-16 |
393.00 |
402.96 |
388.27 |
396.05 |
0.1M |
| 2025-05-15 |
399.80 |
401.13 |
391.00 |
397.77 |
0.1M |
| 2025-05-14 |
398.96 |
399.68 |
388.04 |
395.67 |
0.1M |
| 2025-05-13 |
391.98 |
415.26 |
390.14 |
402.99 |
0.1M |
| 2025-05-12 |
420.51 |
421.86 |
381.30 |
387.47 |
0.1M |
| 2025-05-09 |
417.00 |
429.00 |
416.60 |
419.59 |
0.0M |
| 2025-05-08 |
427.95 |
430.00 |
415.38 |
416.86 |
0.1M |
| 2025-05-07 |
410.50 |
429.21 |
408.34 |
422.67 |
0.1M |
| 2025-05-06 |
397.08 |
422.50 |
395.88 |
420.96 |
0.1M |
| 2025-05-05 |
392.98 |
403.71 |
392.38 |
393.92 |
0.0M |
| 2025-05-02 |
395.10 |
403.00 |
376.96 |
389.20 |
0.1M |
| 2025-04-30 |
378.99 |
405.05 |
378.98 |
391.09 |
0.2M |
| 2025-04-29 |
407.57 |
408.86 |
375.19 |
376.56 |
0.1M |
| 2025-04-28 |
420.00 |
423.98 |
404.17 |
405.55 |
0.1M |
| 2025-04-25 |
435.00 |
435.00 |
415.94 |
422.65 |
0.0M |
| 2025-04-24 |
423.00 |
442.99 |
423.00 |
435.38 |
0.2M |
| 2025-04-23 |
422.09 |
424.48 |
403.00 |
421.88 |
0.2M |
| 2025-04-22 |
438.94 |
440.00 |
424.64 |
427.79 |
0.1M |
| 2025-04-21 |
425.00 |
439.20 |
425.00 |
436.76 |
0.1M |
| 2025-04-16 |
394.72 |
426.90 |
394.72 |
425.44 |
0.1M |
| 2025-04-15 |
396.00 |
402.34 |
388.72 |
394.48 |
0.1M |
| 2025-04-14 |
382.00 |
407.48 |
378.90 |
390.19 |
0.1M |
| 2025-04-11 |
358.00 |
377.92 |
357.01 |
375.16 |
0.1M |
| 2025-04-10 |
354.93 |
360.98 |
343.00 |
355.02 |
0.1M |
| 2025-04-09 |
328.00 |
352.86 |
317.78 |
350.72 |
0.2M |
| 2025-04-08 |
344.12 |
358.32 |
327.14 |
328.31 |
0.1M |
| 2025-04-07 |
332.00 |
350.00 |
327.59 |
335.78 |
0.1M |
| 2025-04-04 |
398.55 |
398.55 |
340.21 |
343.36 |
0.1M |
| 2025-04-03 |
390.00 |
413.57 |
389.72 |
403.23 |
0.2M |
| 2025-04-02 |
385.00 |
401.64 |
380.28 |
400.43 |
0.2M |
| 2025-04-01 |
379.69 |
387.97 |
370.60 |
386.12 |
0.1M |
| 2025-03-31 |
371.49 |
380.79 |
363.07 |
379.70 |
0.1M |
| 2025-03-28 |
368.50 |
375.00 |
357.65 |
369.10 |
0.1M |
| 2025-03-27 |
357.00 |
369.94 |
354.33 |
368.10 |
0.1M |
| 2025-03-26 |
356.99 |
362.50 |
354.03 |
356.57 |
0.1M |
| 2025-03-25 |
355.00 |
378.75 |
353.01 |
355.03 |
0.1M |
| 2025-03-24 |
358.20 |
368.96 |
351.36 |
352.69 |
0.1M |
| 2025-03-21 |
348.90 |
357.95 |
348.90 |
355.70 |
0.2M |
| 2025-03-20 |
351.05 |
356.33 |
343.01 |
345.54 |
0.1M |
| 2025-03-19 |
353.18 |
361.20 |
348.01 |
351.05 |
0.1M |
| 2025-03-18 |
399.72 |
409.95 |
351.57 |
353.18 |
0.1M |
| 2025-03-14 |
395.00 |
409.50 |
395.00 |
401.43 |
0.1M |
| 2025-03-13 |
380.00 |
397.07 |
377.00 |
395.82 |
0.2M |
| 2025-03-12 |
348.24 |
380.75 |
348.24 |
379.57 |
0.1M |
| 2025-03-11 |
347.05 |
354.00 |
342.25 |
349.37 |
0.2M |
| 2025-03-10 |
357.10 |
358.12 |
341.07 |
347.05 |
0.2M |
| 2025-03-07 |
341.00 |
360.84 |
336.50 |
360.18 |
0.2M |
| 2025-03-06 |
331.00 |
343.42 |
328.00 |
342.26 |
0.2M |
| 2025-03-05 |
325.54 |
339.49 |
324.00 |
332.88 |
0.2M |
| 2025-03-04 |
312.41 |
328.97 |
305.00 |
326.26 |
0.1M |
| 2025-03-03 |
315.41 |
324.57 |
310.05 |
311.78 |
0.1M |
| 2025-02-28 |
301.96 |
320.68 |
300.75 |
314.45 |
0.1M |
| 2025-02-27 |
312.01 |
312.01 |
295.50 |
299.26 |
0.1M |
| 2025-02-26 |
320.50 |
322.39 |
315.47 |
318.05 |
0.1M |
| 2025-02-25 |
317.71 |
320.99 |
308.00 |
320.37 |
0.1M |
| 2025-02-24 |
320.60 |
321.05 |
310.00 |
317.19 |
0.1M |
| 2025-02-21 |
330.00 |
332.40 |
318.28 |
321.18 |
0.1M |
| 2025-02-20 |
319.49 |
333.83 |
319.49 |
330.96 |
0.1M |
| 2025-02-19 |
316.83 |
320.45 |
312.70 |
319.51 |
0.1M |
| 2025-02-18 |
323.94 |
323.94 |
308.12 |
316.83 |
0.1M |
| 2025-02-17 |
325.38 |
325.38 |
320.97 |
323.94 |
0.0M |
| 2025-02-14 |
321.00 |
326.62 |
320.00 |
324.42 |
0.1M |
| 2025-02-13 |
322.03 |
327.70 |
314.00 |
322.18 |
0.1M |
| 2025-02-12 |
304.10 |
326.50 |
302.97 |
324.38 |
0.2M |
| 2025-02-11 |
318.77 |
319.00 |
305.02 |
305.63 |
0.1M |
| 2025-02-10 |
322.25 |
330.74 |
321.24 |
322.42 |
0.1M |
| 2025-02-07 |
319.79 |
327.00 |
319.79 |
322.24 |
0.2M |
| 2025-02-06 |
322.09 |
323.65 |
318.00 |
323.16 |
0.2M |
| 2025-02-05 |
305.53 |
324.88 |
305.53 |
324.10 |
0.3M |
| 2025-02-04 |
293.15 |
305.73 |
292.00 |
305.03 |
0.1M |
| 2025-01-31 |
297.33 |
298.05 |
290.01 |
293.15 |
0.1M |
| 2025-01-30 |
289.00 |
300.00 |
289.00 |
297.06 |
0.1M |
| 2025-01-29 |
279.23 |
287.43 |
277.87 |
286.83 |
0.1M |
| 2025-01-28 |
280.00 |
283.77 |
273.08 |
278.35 |
0.0M |
| 2025-01-27 |
294.90 |
294.90 |
276.60 |
276.94 |
0.1M |
| 2025-01-24 |
290.95 |
297.00 |
290.95 |
294.20 |
0.1M |
| 2025-01-23 |
291.27 |
294.45 |
281.63 |
292.33 |
0.2M |
| 2025-01-22 |
290.00 |
295.00 |
285.23 |
291.27 |
0.1M |
| 2025-01-21 |
293.75 |
296.49 |
285.74 |
287.72 |
0.1M |
| 2025-01-20 |
288.00 |
292.92 |
288.00 |
291.30 |
0.0M |
| 2025-01-17 |
289.97 |
293.33 |
284.98 |
289.96 |
0.1M |
| 2025-01-16 |
295.69 |
298.29 |
290.02 |
291.11 |
0.1M |
| 2025-01-15 |
291.99 |
296.61 |
289.43 |
294.21 |
0.1M |
| 2025-01-14 |
282.00 |
294.52 |
282.00 |
291.36 |
0.1M |
| 2025-01-13 |
276.01 |
284.02 |
272.78 |
282.95 |
0.1M |
| 2025-01-10 |
284.72 |
286.08 |
276.37 |
278.30 |
0.1M |
| 2025-01-09 |
290.50 |
298.91 |
282.50 |
286.08 |
0.1M |
| 2025-01-08 |
282.51 |
291.98 |
281.01 |
289.56 |
0.1M |
| 2025-01-07 |
279.44 |
287.02 |
275.84 |
284.06 |
0.1M |
| 2025-01-06 |
280.45 |
289.00 |
270.47 |
275.25 |
0.1M |
| 2025-01-03 |
270.31 |
281.12 |
270.31 |
276.61 |
0.1M |
| 2025-01-02 |
268.98 |
274.80 |
267.01 |
272.05 |
0.0M |