| 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 |
1,372.00 |
1,381.00 |
1,372.00 |
1,381.00 |
0.0M |
| 2025-09-25 |
1,372.00 |
1,381.00 |
1,372.00 |
1,381.00 |
0.0M |
| 2025-09-24 |
1,405.00 |
1,417.00 |
1,405.00 |
1,404.00 |
0.0M |
| 2025-09-23 |
1,406.90 |
1,406.90 |
1,406.90 |
1,406.99 |
0.0M |
| 2025-09-22 |
1,379.00 |
1,399.20 |
1,365.10 |
1,379.00 |
0.0M |
| 2025-09-21 |
1,379.00 |
1,399.20 |
1,365.10 |
1,379.00 |
0.0M |
| 2025-09-19 |
1,400.00 |
1,400.00 |
1,400.00 |
1,385.00 |
0.0M |
| 2025-09-18 |
1,329.48 |
1,360.00 |
1,329.48 |
1,345.01 |
0.0M |
| 2025-09-17 |
1,346.06 |
1,346.06 |
1,346.06 |
1,345.01 |
0.0M |
| 2025-09-15 |
1,376.14 |
1,376.14 |
1,339.00 |
1,345.01 |
0.0M |
| 2025-09-12 |
1,385.00 |
1,385.00 |
1,385.00 |
1,385.00 |
0.0M |
| 2025-09-11 |
1,381.78 |
1,381.78 |
1,381.78 |
1,365.00 |
0.0M |
| 2025-09-10 |
1,354.00 |
1,374.95 |
1,354.00 |
1,365.00 |
0.0M |
| 2025-09-09 |
1,323.51 |
1,337.00 |
1,323.51 |
1,332.10 |
0.0M |
| 2025-09-08 |
1,323.00 |
1,323.00 |
1,301.44 |
1,318.00 |
0.0M |
| 2025-09-05 |
1,376.10 |
1,376.10 |
1,376.10 |
1,370.01 |
0.0M |
| 2025-09-04 |
1,375.00 |
1,375.00 |
1,375.00 |
1,375.00 |
0.0M |
| 2025-09-03 |
1,386.60 |
1,386.60 |
1,351.24 |
1,368.00 |
0.0M |
| 2025-09-02 |
1,380.88 |
1,388.00 |
1,380.88 |
1,383.00 |
0.0M |
| 2025-09-01 |
1,363.00 |
1,363.00 |
1,363.00 |
1,363.00 |
0.0M |
| 2025-08-29 |
1,363.00 |
1,363.00 |
1,363.00 |
1,363.00 |
0.0M |
| 2025-08-28 |
1,345.00 |
1,345.00 |
1,345.00 |
1,345.00 |
0.0M |
| 2025-08-27 |
1,348.50 |
1,348.50 |
1,325.73 |
1,349.00 |
0.0M |
| 2025-08-26 |
1,337.72 |
1,339.84 |
1,326.06 |
1,329.00 |
0.0M |
| 2025-08-25 |
1,317.58 |
1,339.84 |
1,300.62 |
1,329.00 |
0.0M |
| 2025-08-22 |
1,345.38 |
1,345.38 |
1,345.38 |
1,345.38 |
0.0M |
| 2025-08-21 |
1,331.00 |
1,353.62 |
1,331.00 |
1,345.38 |
0.0M |
| 2025-08-20 |
1,330.00 |
1,330.00 |
1,330.00 |
1,330.97 |
0.0M |
| 2025-08-19 |
1,322.58 |
1,326.00 |
1,320.90 |
1,330.00 |
0.0M |
| 2025-08-18 |
1,330.00 |
1,330.00 |
1,330.00 |
1,318.00 |
0.0M |
| 2025-08-15 |
1,280.00 |
1,305.00 |
1,280.00 |
1,280.00 |
0.0M |
| 2025-08-14 |
1,250.00 |
1,258.32 |
1,250.00 |
1,252.00 |
0.0M |
| 2025-08-13 |
1,218.67 |
1,230.10 |
1,218.67 |
1,213.00 |
0.0M |
| 2025-08-12 |
1,204.74 |
1,204.74 |
1,204.74 |
1,213.50 |
0.0M |
| 2025-08-11 |
1,214.00 |
1,216.00 |
1,214.00 |
1,213.50 |
0.0M |
| 2025-08-08 |
1,217.00 |
1,217.00 |
1,215.05 |
1,216.00 |
0.0M |
| 2025-08-07 |
1,150.45 |
1,150.45 |
1,150.45 |
1,150.45 |
0.0M |
| 2025-08-06 |
1,180.76 |
1,180.76 |
1,180.76 |
1,199.99 |
0.0M |
| 2025-08-05 |
1,179.27 |
1,199.70 |
1,177.11 |
1,199.99 |
0.0M |
| 2025-08-04 |
1,183.46 |
1,183.46 |
1,168.94 |
1,200.66 |
0.0M |
| 2025-08-01 |
1,160.00 |
1,202.26 |
1,160.00 |
1,200.66 |
0.0M |
| 2025-07-31 |
1,230.46 |
1,277.46 |
1,175.00 |
1,160.00 |
0.0M |
| 2025-07-30 |
1,161.00 |
1,180.03 |
1,155.60 |
1,176.83 |
0.0M |
| 2025-07-29 |
1,120.00 |
1,135.00 |
1,120.00 |
1,125.00 |
0.0M |
| 2025-07-28 |
1,151.49 |
1,151.49 |
1,129.00 |
1,120.00 |
0.0M |
| 2025-07-25 |
1,128.31 |
1,151.49 |
1,125.00 |
1,126.00 |
0.0M |
| 2025-07-24 |
1,115.00 |
1,115.00 |
1,097.00 |
1,092.00 |
0.0M |
| 2025-07-23 |
1,140.00 |
1,140.00 |
1,140.00 |
1,151.00 |
0.0M |
| 2025-07-22 |
1,140.00 |
1,154.91 |
1,139.00 |
1,136.75 |
0.0M |
| 2025-07-21 |
1,149.00 |
1,150.00 |
1,149.00 |
1,151.26 |
0.0M |
| 2025-07-18 |
1,192.00 |
1,192.00 |
1,151.15 |
1,160.00 |
0.0M |
| 2025-07-17 |
1,192.99 |
1,192.99 |
1,176.89 |
1,194.99 |
0.0M |
| 2025-07-16 |
1,236.96 |
1,236.96 |
1,222.56 |
1,199.00 |
0.0M |
| 2025-07-15 |
1,190.00 |
1,190.00 |
1,190.00 |
1,199.00 |
0.0M |
| 2025-07-14 |
1,200.01 |
1,200.01 |
1,200.01 |
1,200.01 |
0.0M |
| 2025-07-11 |
1,200.99 |
1,209.00 |
1,200.99 |
1,200.01 |
0.0M |
| 2025-07-10 |
1,220.00 |
1,220.00 |
1,220.00 |
1,220.00 |
0.0M |
| 2025-07-09 |
1,227.64 |
1,227.64 |
1,227.64 |
1,227.64 |
0.0M |
| 2025-07-08 |
1,208.39 |
1,208.39 |
1,208.39 |
1,253.00 |
0.0M |
| 2025-07-07 |
1,235.50 |
1,235.50 |
1,235.50 |
1,235.03 |
0.0M |
| 2025-07-04 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-07-03 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-07-02 |
1,270.00 |
1,270.00 |
1,270.00 |
1,260.01 |
0.0M |
| 2025-07-01 |
1,300.45 |
1,300.45 |
1,300.45 |
1,293.00 |
0.0M |
| 2025-06-30 |
1,287.00 |
1,287.00 |
1,287.00 |
1,287.00 |
0.0M |
| 2025-06-27 |
1,287.00 |
1,287.00 |
1,287.00 |
1,287.00 |
0.0M |
| 2025-06-26 |
1,268.00 |
1,276.00 |
1,254.81 |
1,287.00 |
0.0M |
| 2025-06-25 |
1,279.99 |
1,279.99 |
1,279.99 |
1,279.99 |
0.0M |
| 2025-06-24 |
1,279.99 |
1,279.99 |
1,279.99 |
1,279.99 |
0.0M |
| 2025-06-23 |
1,275.00 |
1,275.00 |
1,275.00 |
1,275.00 |
0.0M |
| 2025-06-20 |
1,287.00 |
1,287.00 |
1,287.00 |
1,287.00 |
0.0M |
| 2025-06-19 |
1,250.00 |
1,250.00 |
1,250.00 |
1,250.00 |
0.0M |
| 2025-06-18 |
1,240.83 |
1,240.83 |
1,240.83 |
1,250.00 |
0.0M |
| 2025-06-17 |
1,282.00 |
1,282.00 |
1,248.94 |
1,283.00 |
0.0M |
| 2025-06-16 |
1,277.00 |
1,291.00 |
1,277.00 |
1,285.50 |
0.0M |
| 2025-06-13 |
1,279.00 |
1,279.00 |
1,276.00 |
1,277.00 |
0.0M |
| 2025-06-12 |
1,228.00 |
1,250.00 |
1,228.00 |
1,250.00 |
0.0M |
| 2025-06-11 |
1,228.00 |
1,228.00 |
1,228.00 |
1,228.00 |
0.0M |
| 2025-06-10 |
1,220.00 |
1,234.81 |
1,220.00 |
1,230.00 |
0.0M |
| 2025-06-09 |
1,229.96 |
1,229.96 |
1,229.96 |
1,230.00 |
0.0M |
| 2025-06-06 |
1,210.00 |
1,210.00 |
1,210.00 |
1,207.90 |
0.0M |
| 2025-06-05 |
1,200.00 |
1,233.82 |
1,200.00 |
1,209.77 |
0.0M |
| 2025-06-04 |
1,226.26 |
1,226.26 |
1,226.26 |
1,226.26 |
0.0M |
| 2025-06-03 |
1,226.00 |
1,226.00 |
1,226.00 |
1,226.00 |
0.0M |
| 2025-06-02 |
1,239.00 |
1,239.00 |
1,239.00 |
1,215.00 |
0.0M |
| 2025-05-30 |
1,234.94 |
1,249.50 |
1,234.94 |
1,243.00 |
0.0M |
| 2025-05-29 |
1,203.00 |
1,205.71 |
1,203.00 |
1,207.60 |
0.0M |
| 2025-05-28 |
1,210.00 |
1,210.00 |
1,210.00 |
1,210.00 |
0.0M |
| 2025-05-27 |
1,168.95 |
1,184.00 |
1,168.95 |
1,183.00 |
0.0M |
| 2025-05-26 |
1,170.00 |
1,170.00 |
1,170.00 |
1,170.00 |
0.0M |
| 2025-05-23 |
1,160.00 |
1,170.00 |
1,151.34 |
1,170.00 |
0.0M |
| 2025-05-22 |
1,192.00 |
1,192.00 |
1,170.00 |
1,166.50 |
0.0M |
| 2025-05-21 |
1,208.00 |
1,208.00 |
1,208.00 |
1,210.00 |
0.0M |
| 2025-05-20 |
1,250.33 |
1,250.33 |
1,211.53 |
1,235.00 |
0.0M |
| 2025-05-19 |
1,216.11 |
1,220.00 |
1,200.86 |
1,210.00 |
0.0M |
| 2025-05-16 |
1,208.84 |
1,235.00 |
1,197.00 |
1,214.70 |
0.0M |
| 2025-05-15 |
1,140.18 |
1,189.47 |
1,140.18 |
1,170.00 |
0.0M |
| 2025-05-14 |
1,190.00 |
1,190.00 |
1,166.07 |
1,167.00 |
0.0M |
| 2025-05-13 |
1,204.00 |
1,204.11 |
1,181.00 |
1,181.00 |
0.0M |
| 2025-05-12 |
1,265.16 |
1,298.00 |
1,218.36 |
1,256.00 |
0.0M |
| 2025-05-09 |
1,325.00 |
1,325.00 |
1,307.00 |
1,307.00 |
0.0M |
| 2025-05-08 |
1,346.10 |
1,346.10 |
1,345.05 |
1,319.74 |
0.0M |
| 2025-05-07 |
1,309.36 |
1,312.00 |
1,299.00 |
1,310.00 |
0.0M |
| 2025-05-06 |
1,296.00 |
1,296.00 |
1,296.00 |
1,296.00 |
0.0M |
| 2025-05-05 |
1,294.26 |
1,294.26 |
1,294.26 |
1,320.00 |
0.0M |
| 2025-05-02 |
1,405.01 |
1,405.01 |
1,405.01 |
1,331.00 |
0.0M |
| 2025-04-30 |
1,303.98 |
1,303.98 |
1,303.98 |
1,303.98 |
0.0M |
| 2025-04-29 |
1,272.80 |
1,272.80 |
1,272.80 |
1,272.80 |
0.0M |
| 2025-04-28 |
1,277.00 |
1,277.00 |
1,277.00 |
1,267.00 |
0.0M |
| 2025-04-25 |
1,273.00 |
1,275.00 |
1,270.00 |
1,277.00 |
0.0M |
| 2025-04-24 |
1,291.00 |
1,291.00 |
1,291.00 |
1,291.00 |
0.0M |
| 2025-04-23 |
1,287.18 |
1,287.18 |
1,287.18 |
1,271.50 |
0.0M |
| 2025-04-22 |
1,255.62 |
1,270.00 |
1,255.62 |
1,271.50 |
0.0M |
| 2025-04-21 |
1,269.00 |
1,269.00 |
1,269.00 |
1,269.00 |
0.0M |
| 2025-04-16 |
1,379.99 |
1,379.99 |
1,379.99 |
1,379.99 |
0.0M |
| 2025-04-15 |
1,384.40 |
1,384.40 |
1,384.40 |
1,384.40 |
0.0M |
| 2025-04-14 |
1,420.00 |
1,420.00 |
1,420.00 |
1,420.00 |
0.0M |
| 2025-04-11 |
1,419.28 |
1,419.28 |
1,419.28 |
1,420.00 |
0.0M |
| 2025-04-10 |
1,403.34 |
1,403.34 |
1,391.94 |
1,420.00 |
0.0M |
| 2025-04-04 |
1,320.00 |
1,350.00 |
1,320.00 |
1,309.99 |
0.0M |
| 2025-04-03 |
1,347.72 |
1,375.00 |
1,335.40 |
1,350.62 |
0.0M |
| 2025-04-02 |
1,354.21 |
1,390.00 |
1,354.21 |
1,378.04 |
0.0M |
| 2025-04-01 |
1,382.00 |
1,382.00 |
1,344.21 |
1,378.04 |
0.0M |
| 2025-03-31 |
1,381.00 |
1,381.00 |
1,381.00 |
1,390.84 |
0.0M |
| 2025-03-28 |
1,373.00 |
1,373.00 |
1,343.10 |
1,366.00 |
0.0M |
| 2025-03-27 |
1,360.00 |
1,379.00 |
1,360.00 |
1,379.00 |
0.0M |
| 2025-03-26 |
1,330.00 |
1,348.50 |
1,330.00 |
1,330.00 |
0.0M |
| 2025-03-25 |
1,307.88 |
1,307.88 |
1,307.88 |
1,332.99 |
0.0M |
| 2025-03-24 |
1,372.00 |
1,372.00 |
1,372.00 |
1,372.00 |
0.0M |
| 2025-03-21 |
1,340.74 |
1,369.00 |
1,340.74 |
1,369.00 |
0.0M |
| 2025-03-20 |
1,360.00 |
1,383.50 |
1,360.00 |
1,379.50 |
0.0M |
| 2025-03-19 |
1,361.88 |
1,361.88 |
1,361.88 |
1,359.00 |
0.0M |
| 2025-03-18 |
1,337.99 |
1,337.99 |
1,337.99 |
1,353.97 |
0.0M |
| 2025-03-14 |
1,294.26 |
1,294.26 |
1,294.26 |
1,323.00 |
0.0M |
| 2025-03-13 |
1,340.25 |
1,340.25 |
1,338.00 |
1,325.00 |
0.0M |
| 2025-03-12 |
1,335.00 |
1,335.00 |
1,305.15 |
1,306.21 |
0.0M |
| 2025-03-11 |
1,325.00 |
1,325.00 |
1,325.00 |
1,325.00 |
0.0M |
| 2025-03-10 |
1,317.17 |
1,362.11 |
1,317.17 |
1,335.00 |
0.0M |
| 2025-03-07 |
1,300.62 |
1,346.00 |
1,300.62 |
1,350.00 |
0.0M |
| 2025-03-06 |
1,318.00 |
1,318.00 |
1,297.08 |
1,307.80 |
0.0M |
| 2025-03-05 |
1,337.00 |
1,346.00 |
1,337.00 |
1,346.00 |
0.0M |
| 2025-03-04 |
1,360.00 |
1,360.00 |
1,317.17 |
1,350.00 |
0.0M |
| 2025-03-03 |
1,335.00 |
1,341.00 |
1,335.00 |
1,336.80 |
0.0M |
| 2025-02-28 |
1,320.00 |
1,320.00 |
1,317.58 |
1,333.55 |
0.0M |
| 2025-02-27 |
1,328.00 |
1,329.12 |
1,322.00 |
1,322.00 |
0.0M |
| 2025-02-26 |
1,300.00 |
1,306.00 |
1,296.00 |
1,300.00 |
0.0M |
| 2025-02-25 |
1,285.00 |
1,300.00 |
1,285.00 |
1,299.00 |
0.0M |
| 2025-02-24 |
1,255.25 |
1,293.00 |
1,255.25 |
1,293.00 |
0.0M |
| 2025-02-21 |
1,300.00 |
1,303.00 |
1,273.06 |
1,294.00 |
0.0M |
| 2025-02-20 |
1,321.08 |
1,334.16 |
1,321.08 |
1,330.00 |
0.0M |
| 2025-02-19 |
1,358.00 |
1,369.59 |
1,350.00 |
1,362.00 |
0.0M |
| 2025-02-18 |
1,308.00 |
1,350.00 |
1,295.77 |
1,333.01 |
0.0M |
| 2025-02-17 |
1,300.00 |
1,300.00 |
1,300.00 |
1,300.00 |
0.0M |
| 2025-02-14 |
1,354.32 |
1,354.32 |
1,330.00 |
1,330.00 |
0.0M |
| 2025-02-13 |
1,354.08 |
1,370.72 |
1,330.16 |
1,370.00 |
0.0M |
| 2025-02-12 |
1,266.70 |
1,310.00 |
1,266.70 |
1,307.00 |
0.0M |
| 2025-02-11 |
1,131.00 |
1,131.00 |
1,115.00 |
1,116.10 |
0.0M |
| 2025-02-10 |
1,110.01 |
1,110.01 |
1,104.00 |
1,104.00 |
0.0M |
| 2025-02-06 |
1,115.04 |
1,115.04 |
1,114.00 |
1,109.56 |
0.0M |
| 2025-02-05 |
1,141.72 |
1,160.00 |
1,140.80 |
1,138.74 |
0.0M |
| 2025-02-04 |
1,152.00 |
1,164.80 |
1,152.00 |
1,159.99 |
0.0M |
| 2025-01-31 |
1,158.00 |
1,179.00 |
1,158.00 |
1,172.00 |
0.0M |
| 2025-01-27 |
1,153.31 |
1,161.00 |
1,136.08 |
1,150.00 |
0.0M |
| 2025-01-24 |
1,102.64 |
1,102.64 |
1,098.00 |
1,102.00 |
0.0M |
| 2025-01-23 |
1,100.00 |
1,100.00 |
1,087.28 |
1,090.00 |
0.0M |
| 2025-01-22 |
1,086.82 |
1,092.00 |
1,086.82 |
1,090.00 |
0.0M |
| 2025-01-21 |
1,070.00 |
1,093.00 |
1,070.00 |
1,090.00 |
0.0M |
| 2025-01-20 |
1,080.00 |
1,080.00 |
1,080.00 |
1,085.01 |
0.0M |
| 2025-01-17 |
1,075.10 |
1,075.10 |
1,075.10 |
1,085.01 |
0.0M |
| 2025-01-16 |
1,059.95 |
1,082.00 |
1,037.02 |
1,080.00 |
0.0M |
| 2025-01-15 |
1,065.00 |
1,068.00 |
1,059.95 |
1,065.55 |
0.0M |
| 2025-01-14 |
1,068.45 |
1,068.45 |
1,043.80 |
1,059.74 |
0.0M |
| 2025-01-13 |
1,010.00 |
1,066.40 |
1,010.00 |
1,060.00 |
0.0M |
| 2025-01-10 |
970.00 |
995.00 |
970.00 |
993.50 |
0.0M |
| 2025-01-09 |
935.01 |
935.01 |
935.01 |
935.01 |
0.0M |
| 2025-01-08 |
936.00 |
940.00 |
936.00 |
935.01 |
0.0M |
| 2025-01-07 |
936.10 |
938.00 |
929.44 |
930.50 |
0.0M |
| 2025-01-06 |
947.00 |
959.88 |
935.00 |
930.50 |
0.0M |
| 2025-01-03 |
921.00 |
954.84 |
921.00 |
945.00 |
0.0M |
| 2025-01-02 |
928.01 |
928.01 |
912.75 |
918.00 |
0.0M |