| 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 |
1,251.00 |
1,253.00 |
1,214.00 |
1,217.00 |
1.2M |
| 2025-09-25 |
1,269.00 |
1,269.00 |
1,243.00 |
1,257.00 |
2.4M |
| 2025-09-24 |
1,252.00 |
1,282.00 |
1,236.00 |
1,260.00 |
3.6M |
| 2025-09-23 |
1,188.00 |
1,277.00 |
1,183.00 |
1,232.00 |
4.1M |
| 2025-09-22 |
1,195.00 |
1,195.00 |
1,169.00 |
1,181.00 |
1.8M |
| 2025-09-19 |
1,220.00 |
1,230.00 |
1,188.00 |
1,212.00 |
1.7M |
| 2025-09-18 |
1,207.00 |
1,223.00 |
1,201.00 |
1,212.00 |
1.3M |
| 2025-09-17 |
1,232.00 |
1,238.00 |
1,202.00 |
1,219.00 |
1.7M |
| 2025-09-16 |
1,240.00 |
1,247.00 |
1,224.00 |
1,235.00 |
1.7M |
| 2025-09-15 |
1,222.00 |
1,249.00 |
1,217.00 |
1,236.00 |
2.5M |
| 2025-09-12 |
1,178.00 |
1,214.00 |
1,171.00 |
1,193.00 |
2.1M |
| 2025-09-11 |
1,182.00 |
1,186.00 |
1,164.00 |
1,175.00 |
1.8M |
| 2025-09-10 |
1,182.00 |
1,202.00 |
1,175.00 |
1,186.00 |
1.7M |
| 2025-09-09 |
1,186.00 |
1,194.00 |
1,163.00 |
1,179.00 |
2.2M |
| 2025-09-08 |
1,204.00 |
1,212.00 |
1,185.00 |
1,199.00 |
1.9M |
| 2025-09-05 |
1,192.00 |
1,218.00 |
1,163.00 |
1,188.00 |
2.8M |
| 2025-09-04 |
1,141.00 |
1,200.00 |
1,134.00 |
1,166.00 |
2.4M |
| 2025-09-03 |
1,133.00 |
1,148.00 |
1,118.00 |
1,133.00 |
1.4M |
| 2025-09-02 |
1,135.00 |
1,152.00 |
1,129.00 |
1,140.00 |
1.2M |
| 2025-09-01 |
1,139.00 |
1,152.00 |
1,131.00 |
1,142.00 |
1.3M |
| 2025-08-29 |
1,181.00 |
1,181.00 |
1,125.00 |
1,147.00 |
2.1M |
| 2025-08-28 |
971.00 |
1,020.00 |
952.00 |
970.00 |
0.2M |
| 2025-08-27 |
987.00 |
987.00 |
965.00 |
973.00 |
0.1M |
| 2025-08-26 |
987.00 |
994.00 |
980.00 |
988.00 |
0.1M |
| 2025-08-25 |
1,004.00 |
1,008.00 |
983.00 |
995.00 |
0.1M |
| 2025-08-22 |
1,000.00 |
1,020.00 |
994.00 |
1,007.00 |
0.3M |
| 2025-08-21 |
985.00 |
997.00 |
983.00 |
990.00 |
0.1M |
| 2025-08-20 |
1,002.00 |
1,004.00 |
978.00 |
990.00 |
0.2M |
| 2025-08-19 |
1,025.00 |
1,027.00 |
985.00 |
1,004.00 |
0.4M |
| 2025-08-18 |
1,040.00 |
1,050.00 |
1,019.00 |
1,035.00 |
0.3M |
| 2025-08-15 |
1,050.00 |
1,062.00 |
1,017.00 |
1,044.00 |
0.4M |
| 2025-08-14 |
1,053.00 |
1,069.00 |
1,043.00 |
1,054.00 |
0.4M |
| 2025-08-13 |
1,052.00 |
1,068.00 |
1,041.00 |
1,056.00 |
0.5M |
| 2025-08-12 |
1,072.00 |
1,091.00 |
1,056.00 |
1,077.00 |
0.8M |
| 2025-08-11 |
1,067.00 |
1,092.00 |
1,037.00 |
1,067.00 |
1.4M |
| 2025-08-08 |
1,058.00 |
1,080.00 |
1,043.00 |
1,068.00 |
1.0M |
| 2025-08-07 |
1,074.00 |
1,076.00 |
1,045.00 |
1,060.00 |
1.1M |
| 2025-08-06 |
1,085.00 |
1,097.00 |
1,062.00 |
1,078.00 |
1.4M |
| 2025-08-05 |
1,079.00 |
1,093.00 |
1,068.00 |
1,079.00 |
1.3M |
| 2025-08-04 |
1,082.00 |
1,096.00 |
1,053.00 |
1,073.00 |
2.1M |
| 2025-08-01 |
1,102.00 |
1,114.00 |
1,061.00 |
1,084.00 |
1.8M |
| 2025-07-31 |
1,116.00 |
1,134.00 |
1,077.00 |
1,104.00 |
2.6M |
| 2025-07-30 |
1,175.00 |
1,178.00 |
1,107.00 |
1,146.00 |
2.8M |
| 2025-07-29 |
1,187.00 |
1,255.00 |
1,163.00 |
1,217.00 |
4.8M |
| 2025-07-28 |
1,220.00 |
1,227.00 |
1,139.00 |
1,182.00 |
3.5M |
| 2025-07-25 |
1,355.00 |
1,355.00 |
1,223.00 |
1,280.00 |
4.9M |
| 2025-07-24 |
1,310.00 |
1,370.00 |
1,310.00 |
1,344.00 |
4.3M |
| 2025-07-23 |
1,206.00 |
1,334.00 |
1,200.00 |
1,261.00 |
4.6M |
| 2025-07-22 |
1,242.00 |
1,258.00 |
1,185.00 |
1,223.00 |
3.6M |
| 2025-07-21 |
1,173.00 |
1,249.00 |
1,165.00 |
1,203.00 |
3.7M |
| 2025-07-18 |
1,095.00 |
1,186.00 |
1,090.00 |
1,145.00 |
4.1M |
| 2025-07-17 |
1,091.00 |
1,118.00 |
1,075.00 |
1,095.00 |
2.5M |
| 2025-07-16 |
1,069.00 |
1,097.00 |
1,069.00 |
1,083.00 |
1.8M |
| 2025-07-15 |
1,070.00 |
1,077.00 |
1,060.00 |
1,068.00 |
1.3M |
| 2025-07-14 |
1,098.00 |
1,105.00 |
1,057.00 |
1,082.00 |
2.2M |
| 2025-07-11 |
1,087.00 |
1,103.00 |
1,077.00 |
1,087.00 |
1.6M |
| 2025-07-10 |
1,084.00 |
1,108.00 |
1,077.00 |
1,090.00 |
2.8M |
| 2025-07-09 |
1,035.00 |
1,100.00 |
1,032.00 |
1,063.00 |
3.1M |
| 2025-07-08 |
1,026.00 |
1,037.00 |
1,020.00 |
1,029.00 |
1.2M |
| 2025-07-07 |
1,017.00 |
1,034.00 |
1,016.00 |
1,024.00 |
1.1M |
| 2025-07-04 |
1,024.00 |
1,035.00 |
1,013.00 |
1,025.00 |
1.4M |
| 2025-07-03 |
1,029.00 |
1,044.00 |
1,022.00 |
1,031.00 |
2.2M |
| 2025-07-02 |
1,049.00 |
1,061.00 |
1,026.00 |
1,042.00 |
3.1M |
| 2025-07-01 |
984.00 |
1,056.00 |
983.00 |
1,023.00 |
3.7M |
| 2025-06-30 |
1,005.00 |
1,006.00 |
976.00 |
988.00 |
1.6M |
| 2025-06-27 |
1,017.00 |
1,032.00 |
1,004.00 |
1,018.00 |
1.6M |
| 2025-06-26 |
1,013.00 |
1,028.00 |
1,011.00 |
1,019.00 |
1.5M |
| 2025-06-25 |
1,015.00 |
1,023.00 |
1,003.00 |
1,014.00 |
1.1M |
| 2025-06-24 |
1,015.00 |
1,019.00 |
1,006.00 |
1,012.00 |
1.1M |
| 2025-06-23 |
1,004.00 |
1,025.00 |
1,002.00 |
1,014.00 |
2.0M |
| 2025-06-20 |
1,007.00 |
1,013.00 |
997.00 |
1,004.00 |
1.2M |
| 2025-06-19 |
999.00 |
1,021.00 |
989.00 |
1,006.00 |
1.8M |
| 2025-06-18 |
978.00 |
1,005.00 |
978.00 |
994.00 |
1.7M |
| 2025-06-17 |
975.00 |
985.00 |
973.00 |
980.00 |
0.9M |
| 2025-06-16 |
980.00 |
985.00 |
968.00 |
976.00 |
1.1M |
| 2025-06-13 |
979.00 |
987.00 |
969.00 |
976.00 |
1.2M |
| 2025-06-12 |
982.00 |
991.00 |
967.00 |
979.00 |
1.7M |
| 2025-06-11 |
995.00 |
998.00 |
977.00 |
987.00 |
1.3M |
| 2025-06-10 |
995.00 |
1,002.00 |
989.00 |
996.00 |
1.2M |
| 2025-06-09 |
1,001.00 |
1,006.00 |
985.00 |
996.00 |
1.7M |
| 2025-06-06 |
1,000.00 |
1,018.00 |
987.00 |
1,002.00 |
2.7M |
| 2025-06-05 |
974.00 |
1,008.00 |
971.00 |
993.00 |
3.1M |
| 2025-06-04 |
983.00 |
985.00 |
957.00 |
968.00 |
1.7M |
| 2025-06-03 |
956.00 |
996.00 |
953.00 |
972.00 |
2.3M |
| 2025-05-29 |
984.00 |
993.00 |
971.00 |
984.00 |
1.6M |
| 2025-05-28 |
1,006.00 |
1,010.00 |
978.00 |
990.00 |
2.3M |
| 2025-05-27 |
1,030.00 |
1,035.00 |
1,004.00 |
1,017.00 |
1.7M |
| 2025-05-26 |
1,022.00 |
1,044.00 |
1,011.00 |
1,026.00 |
2.2M |
| 2025-05-23 |
1,000.00 |
1,030.00 |
1,000.00 |
1,019.00 |
2.1M |
| 2025-05-22 |
1,015.00 |
1,017.00 |
998.00 |
1,007.00 |
1.5M |
| 2025-05-21 |
1,035.00 |
1,036.00 |
1,005.00 |
1,020.00 |
1.6M |
| 2025-05-20 |
1,024.00 |
1,036.00 |
1,016.00 |
1,026.00 |
1.3M |
| 2025-05-19 |
1,018.00 |
1,034.00 |
1,014.00 |
1,024.00 |
1.4M |
| 2025-05-16 |
1,003.00 |
1,029.00 |
1,003.00 |
1,018.00 |
1.7M |
| 2025-05-15 |
1,033.00 |
1,037.00 |
1,002.00 |
1,016.00 |
1.6M |
| 2025-05-14 |
1,044.00 |
1,048.00 |
1,028.00 |
1,037.00 |
1.5M |
| 2025-05-13 |
1,015.00 |
1,049.00 |
1,013.00 |
1,037.00 |
2.1M |
| 2025-05-12 |
1,054.00 |
1,055.00 |
1,016.00 |
1,032.00 |
1.6M |
| 2025-05-09 |
1,034.00 |
1,053.00 |
1,022.00 |
1,036.00 |
1.7M |
| 2025-05-08 |
1,055.00 |
1,058.00 |
1,033.00 |
1,048.00 |
1.0M |
| 2025-05-07 |
1,071.00 |
1,074.00 |
1,046.00 |
1,055.00 |
1.5M |
| 2025-05-06 |
1,082.00 |
1,092.00 |
1,069.00 |
1,080.00 |
1.2M |
| 2025-04-29 |
1,073.00 |
1,075.00 |
1,024.00 |
1,045.00 |
0.2M |
| 2025-04-28 |
1,076.00 |
1,086.00 |
1,068.00 |
1,077.00 |
0.1M |
| 2025-04-25 |
1,072.00 |
1,092.00 |
1,072.00 |
1,080.00 |
0.1M |
| 2025-04-24 |
1,087.00 |
1,093.00 |
1,070.00 |
1,080.00 |
0.1M |
| 2025-04-23 |
1,107.00 |
1,107.00 |
1,074.00 |
1,090.00 |
0.1M |
| 2025-04-22 |
1,082.00 |
1,110.00 |
1,078.00 |
1,096.00 |
0.2M |
| 2025-04-21 |
1,062.00 |
1,085.00 |
1,058.00 |
1,072.00 |
0.2M |
| 2025-04-18 |
1,089.00 |
1,090.00 |
1,053.00 |
1,065.00 |
0.5M |
| 2025-04-17 |
1,138.00 |
1,142.00 |
1,082.00 |
1,107.00 |
0.5M |
| 2025-04-16 |
1,156.00 |
1,157.00 |
1,136.00 |
1,147.00 |
0.3M |
| 2025-04-15 |
1,146.00 |
1,158.00 |
1,144.00 |
1,150.00 |
0.4M |
| 2025-04-14 |
1,154.00 |
1,162.00 |
1,131.00 |
1,148.00 |
0.7M |
| 2025-04-11 |
1,146.00 |
1,161.00 |
1,134.00 |
1,149.00 |
1.1M |
| 2025-04-10 |
1,165.00 |
1,168.00 |
1,138.00 |
1,154.00 |
1.3M |
| 2025-04-09 |
1,174.00 |
1,214.00 |
1,159.00 |
1,183.00 |
1.9M |
| 2025-04-08 |
1,200.00 |
1,205.00 |
1,141.00 |
1,174.00 |
2.2M |
| 2025-04-07 |
1,163.00 |
1,218.00 |
1,154.00 |
1,199.00 |
3.3M |
| 2025-04-02 |
1,226.00 |
1,232.00 |
1,193.00 |
1,216.00 |
1.8M |
| 2025-04-01 |
1,239.00 |
1,243.00 |
1,207.00 |
1,228.00 |
2.0M |
| 2025-03-31 |
1,188.00 |
1,243.00 |
1,187.00 |
1,218.00 |
2.8M |
| 2025-03-28 |
1,195.00 |
1,204.00 |
1,170.00 |
1,187.00 |
2.1M |
| 2025-03-27 |
1,233.00 |
1,235.00 |
1,191.00 |
1,213.00 |
2.1M |
| 2025-03-26 |
1,227.00 |
1,244.00 |
1,214.00 |
1,228.00 |
2.3M |
| 2025-03-25 |
1,261.00 |
1,269.00 |
1,226.00 |
1,248.00 |
2.4M |
| 2025-03-24 |
1,245.00 |
1,262.00 |
1,223.00 |
1,239.00 |
2.2M |
| 2025-03-21 |
1,175.00 |
1,244.00 |
1,171.00 |
1,215.00 |
2.9M |
| 2025-03-20 |
1,176.00 |
1,179.00 |
1,155.00 |
1,169.00 |
1.2M |
| 2025-03-19 |
1,181.00 |
1,185.00 |
1,160.00 |
1,172.00 |
1.2M |
| 2025-03-18 |
1,167.00 |
1,182.00 |
1,152.00 |
1,169.00 |
1.6M |
| 2025-03-17 |
1,177.00 |
1,192.00 |
1,156.00 |
1,177.00 |
1.6M |
| 2025-03-14 |
1,163.00 |
1,198.00 |
1,152.00 |
1,173.00 |
1.6M |
| 2025-03-13 |
1,150.00 |
1,168.00 |
1,143.00 |
1,154.00 |
1.0M |
| 2025-03-12 |
1,150.00 |
1,165.00 |
1,133.00 |
1,149.00 |
1.4M |
| 2025-03-11 |
1,159.00 |
1,169.00 |
1,139.00 |
1,153.00 |
1.0M |
| 2025-03-10 |
1,146.00 |
1,163.00 |
1,141.00 |
1,152.00 |
0.9M |
| 2025-03-07 |
1,180.00 |
1,184.00 |
1,140.00 |
1,161.00 |
1.3M |
| 2025-03-06 |
1,206.00 |
1,207.00 |
1,177.00 |
1,193.00 |
0.9M |
| 2025-03-05 |
1,202.00 |
1,211.00 |
1,188.00 |
1,199.00 |
0.9M |
| 2025-03-04 |
1,235.00 |
1,239.00 |
1,195.00 |
1,213.00 |
1.3M |
| 2025-03-03 |
1,223.00 |
1,244.00 |
1,223.00 |
1,234.00 |
1.1M |
| 2025-02-28 |
1,245.00 |
1,252.00 |
1,220.00 |
1,235.00 |
1.1M |
| 2025-02-27 |
1,235.00 |
1,254.00 |
1,223.00 |
1,235.00 |
1.1M |
| 2025-02-26 |
1,222.00 |
1,236.00 |
1,209.00 |
1,224.00 |
1.0M |
| 2025-02-25 |
1,237.00 |
1,244.00 |
1,214.00 |
1,228.00 |
1.2M |
| 2025-02-24 |
1,269.00 |
1,272.00 |
1,236.00 |
1,250.00 |
1.0M |
| 2025-02-21 |
1,264.00 |
1,277.00 |
1,252.00 |
1,265.00 |
0.8M |
| 2025-02-20 |
1,295.00 |
1,305.00 |
1,263.00 |
1,280.00 |
1.0M |
| 2025-02-19 |
1,277.00 |
1,300.00 |
1,275.00 |
1,288.00 |
0.9M |
| 2025-02-18 |
1,284.00 |
1,289.00 |
1,271.00 |
1,278.00 |
0.7M |
| 2025-02-17 |
1,267.00 |
1,287.00 |
1,265.00 |
1,275.00 |
0.9M |
| 2025-02-14 |
1,261.00 |
1,278.00 |
1,243.00 |
1,264.00 |
1.4M |
| 2025-02-13 |
1,270.00 |
1,281.00 |
1,253.00 |
1,266.00 |
1.1M |
| 2025-02-12 |
1,323.00 |
1,337.00 |
1,267.00 |
1,304.00 |
1.3M |
| 2025-02-11 |
1,319.00 |
1,328.00 |
1,308.00 |
1,319.00 |
0.7M |
| 2025-02-10 |
1,350.00 |
1,352.00 |
1,319.00 |
1,333.00 |
0.8M |
| 2025-02-07 |
1,340.00 |
1,350.00 |
1,316.00 |
1,335.00 |
0.9M |
| 2025-02-06 |
1,333.00 |
1,362.00 |
1,326.00 |
1,345.00 |
0.8M |
| 2025-02-05 |
1,336.00 |
1,358.00 |
1,322.00 |
1,337.00 |
1.1M |
| 2025-01-24 |
1,397.00 |
1,397.00 |
1,361.00 |
1,376.00 |
0.7M |
| 2025-01-23 |
1,384.00 |
1,401.00 |
1,372.00 |
1,389.00 |
0.6M |
| 2025-01-22 |
1,396.00 |
1,411.00 |
1,382.00 |
1,397.00 |
0.7M |
| 2025-01-21 |
1,407.00 |
1,409.00 |
1,387.00 |
1,397.00 |
0.7M |
| 2025-01-20 |
1,385.00 |
1,389.00 |
1,330.00 |
1,353.00 |
0.0M |
| 2025-01-17 |
1,360.00 |
1,398.00 |
1,340.00 |
1,371.00 |
0.0M |
| 2025-01-16 |
1,311.00 |
1,367.00 |
1,305.00 |
1,333.00 |
0.0M |
| 2025-01-15 |
1,210.00 |
1,210.00 |
1,210.00 |
1,210.00 |
0.0M |
| 2025-01-14 |
1,214.00 |
1,225.00 |
1,184.00 |
1,210.00 |
0.0M |
| 2025-01-13 |
1,195.00 |
1,221.00 |
1,195.00 |
1,211.00 |
0.0M |
| 2025-01-10 |
1,170.00 |
1,190.00 |
1,170.00 |
1,185.00 |
0.0M |
| 2025-01-09 |
1,175.00 |
1,190.00 |
1,175.00 |
1,183.00 |
0.0M |
| 2025-01-08 |
1,211.00 |
1,223.00 |
1,190.00 |
1,200.00 |
0.0M |
| 2025-01-07 |
1,200.00 |
1,216.00 |
1,200.00 |
1,208.00 |
0.0M |
| 2025-01-06 |
1,199.00 |
1,212.00 |
1,187.00 |
1,198.00 |
0.0M |
| 2025-01-03 |
1,180.00 |
1,203.00 |
1,168.00 |
1,180.00 |
0.0M |
| 2025-01-02 |
1,163.00 |
1,180.00 |
1,160.00 |
1,168.00 |
0.0M |