| 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 |
1,553.00 |
1,639.00 |
1,553.00 |
1,622.00 |
0.0M |
| 2025-09-24 |
1,602.00 |
1,602.00 |
1,567.80 |
1,552.00 |
0.0M |
| 2025-09-23 |
1,497.76 |
1,535.00 |
1,497.76 |
1,507.50 |
0.0M |
| 2025-09-22 |
1,472.00 |
1,472.00 |
1,472.00 |
1,505.56 |
0.0M |
| 2025-09-21 |
1,534.88 |
1,534.88 |
1,534.88 |
1,505.56 |
0.0M |
| 2025-09-18 |
1,506.00 |
1,506.00 |
1,506.00 |
1,505.56 |
0.0M |
| 2025-09-17 |
1,444.96 |
1,444.96 |
1,444.96 |
1,390.50 |
0.0M |
| 2025-09-15 |
1,390.50 |
1,390.50 |
1,390.50 |
1,390.50 |
0.0M |
| 2025-09-12 |
1,390.50 |
1,390.50 |
1,390.50 |
1,390.50 |
0.0M |
| 2025-09-11 |
1,368.00 |
1,368.00 |
1,368.00 |
1,390.50 |
0.0M |
| 2025-09-10 |
1,377.00 |
1,377.00 |
1,367.00 |
1,370.00 |
0.0M |
| 2025-09-09 |
1,358.00 |
1,359.76 |
1,358.00 |
1,560.00 |
0.0M |
| 2025-09-08 |
1,560.00 |
1,560.00 |
1,560.00 |
1,560.00 |
0.0M |
| 2025-09-05 |
1,560.00 |
1,560.00 |
1,560.00 |
1,560.00 |
0.0M |
| 2025-09-04 |
1,560.00 |
1,560.00 |
1,560.00 |
1,560.00 |
0.0M |
| 2025-09-03 |
1,560.00 |
1,560.00 |
1,560.00 |
1,560.00 |
0.0M |
| 2025-09-02 |
1,560.00 |
1,560.00 |
1,560.00 |
1,560.00 |
0.0M |
| 2025-09-01 |
1,560.00 |
1,560.00 |
1,560.00 |
1,560.00 |
0.0M |
| 2025-08-29 |
1,560.00 |
1,560.00 |
1,560.00 |
1,560.00 |
0.0M |
| 2025-08-28 |
1,560.00 |
1,560.00 |
1,560.00 |
1,560.00 |
0.0M |
| 2025-08-27 |
1,615.00 |
1,620.00 |
1,615.00 |
1,560.00 |
0.0M |
| 2025-08-26 |
1,520.00 |
1,520.00 |
1,520.00 |
1,520.00 |
0.0M |
| 2025-08-25 |
1,520.00 |
1,520.00 |
1,520.00 |
1,520.00 |
0.0M |
| 2025-08-22 |
1,520.00 |
1,520.00 |
1,520.00 |
1,520.00 |
0.0M |
| 2025-08-21 |
1,520.00 |
1,520.00 |
1,520.00 |
1,520.00 |
0.0M |
| 2025-08-20 |
1,520.00 |
1,520.00 |
1,520.00 |
1,520.00 |
0.0M |
| 2025-08-19 |
1,587.63 |
1,587.63 |
1,519.77 |
1,520.00 |
0.0M |
| 2025-08-18 |
1,520.00 |
1,520.00 |
1,520.00 |
1,520.00 |
0.0M |
| 2025-08-15 |
1,558.48 |
1,558.48 |
1,558.48 |
1,520.00 |
0.0M |
| 2025-08-14 |
1,520.00 |
1,528.05 |
1,520.00 |
1,520.00 |
0.0M |
| 2025-08-13 |
1,470.00 |
1,528.00 |
1,470.00 |
1,520.00 |
0.0M |
| 2025-08-12 |
1,490.00 |
1,490.00 |
1,490.00 |
1,460.00 |
0.0M |
| 2025-08-11 |
1,520.00 |
1,520.00 |
1,520.00 |
1,520.00 |
0.0M |
| 2025-08-08 |
1,380.00 |
1,389.96 |
1,380.00 |
1,420.24 |
0.0M |
| 2025-08-07 |
1,300.50 |
1,300.50 |
1,300.50 |
1,317.50 |
0.0M |
| 2025-08-06 |
1,264.50 |
1,264.50 |
1,264.50 |
1,264.50 |
0.0M |
| 2025-08-05 |
1,261.72 |
1,261.72 |
1,261.72 |
1,264.50 |
0.0M |
| 2025-08-04 |
1,291.01 |
1,291.01 |
1,291.01 |
1,294.57 |
0.0M |
| 2025-08-01 |
1,218.14 |
1,290.72 |
1,218.14 |
1,294.57 |
0.0M |
| 2025-07-31 |
1,270.00 |
1,285.00 |
1,270.00 |
1,285.00 |
0.0M |
| 2025-07-30 |
1,330.01 |
1,330.01 |
1,330.01 |
1,348.00 |
0.0M |
| 2025-07-29 |
1,370.00 |
1,370.00 |
1,348.00 |
1,348.00 |
0.0M |
| 2025-07-28 |
1,448.00 |
1,448.00 |
1,403.99 |
1,541.00 |
0.0M |
| 2025-07-25 |
1,545.00 |
1,545.00 |
1,516.57 |
1,541.00 |
0.0M |
| 2025-07-24 |
1,490.00 |
1,490.00 |
1,490.00 |
1,490.00 |
0.0M |
| 2025-07-23 |
1,580.00 |
1,580.00 |
1,489.86 |
1,556.44 |
0.0M |
| 2025-07-22 |
1,530.00 |
1,531.00 |
1,529.00 |
1,556.44 |
0.0M |
| 2025-07-21 |
1,400.00 |
1,400.00 |
1,400.00 |
1,400.00 |
0.0M |
| 2025-07-18 |
1,468.89 |
1,468.89 |
1,468.89 |
1,400.00 |
0.0M |
| 2025-07-17 |
1,400.00 |
1,400.00 |
1,400.00 |
1,400.00 |
0.0M |
| 2025-07-16 |
1,324.00 |
1,324.00 |
1,324.00 |
1,324.00 |
0.0M |
| 2025-07-15 |
1,324.00 |
1,324.00 |
1,324.00 |
1,324.00 |
0.0M |
| 2025-07-14 |
1,335.00 |
1,335.00 |
1,335.00 |
1,335.00 |
0.0M |
| 2025-07-11 |
1,320.00 |
1,320.00 |
1,320.00 |
1,320.00 |
0.0M |
| 2025-07-10 |
1,410.00 |
1,410.00 |
1,376.18 |
1,410.00 |
0.0M |
| 2025-07-09 |
1,290.00 |
1,310.00 |
1,290.00 |
1,268.00 |
0.0M |
| 2025-07-08 |
1,268.00 |
1,268.00 |
1,268.00 |
1,268.00 |
0.0M |
| 2025-07-07 |
1,268.00 |
1,268.00 |
1,268.00 |
1,268.00 |
0.0M |
| 2025-07-04 |
1,268.00 |
1,268.00 |
1,268.00 |
1,268.00 |
0.0M |
| 2025-07-03 |
1,268.00 |
1,268.00 |
1,268.00 |
1,268.00 |
0.0M |
| 2025-07-02 |
1,268.00 |
1,268.00 |
1,268.00 |
1,268.00 |
0.0M |
| 2025-07-01 |
1,156.96 |
1,156.96 |
1,156.96 |
1,156.96 |
0.0M |
| 2025-06-30 |
1,214.11 |
1,214.11 |
1,214.11 |
1,214.11 |
0.0M |
| 2025-06-27 |
1,214.11 |
1,214.11 |
1,214.11 |
1,214.11 |
0.0M |
| 2025-06-26 |
1,225.00 |
1,225.00 |
1,225.00 |
1,225.00 |
0.0M |
| 2025-06-25 |
1,133.00 |
1,133.00 |
1,133.00 |
1,133.00 |
0.0M |
| 2025-06-24 |
1,133.00 |
1,133.00 |
1,133.00 |
1,133.00 |
0.0M |
| 2025-06-23 |
1,133.00 |
1,133.00 |
1,133.00 |
1,133.00 |
0.0M |
| 2025-06-20 |
1,133.00 |
1,133.00 |
1,133.00 |
1,133.00 |
0.0M |
| 2025-06-19 |
1,225.00 |
1,225.00 |
1,225.00 |
1,225.00 |
0.0M |
| 2025-06-18 |
1,225.00 |
1,225.00 |
1,225.00 |
1,225.00 |
0.0M |
| 2025-06-17 |
1,225.00 |
1,225.00 |
1,225.00 |
1,225.00 |
0.0M |
| 2025-06-16 |
1,225.00 |
1,225.00 |
1,225.00 |
1,225.00 |
0.0M |
| 2025-06-13 |
1,225.00 |
1,225.00 |
1,225.00 |
1,225.00 |
0.0M |
| 2025-06-12 |
1,225.00 |
1,225.00 |
1,225.00 |
1,225.00 |
0.0M |
| 2025-06-11 |
1,225.00 |
1,225.00 |
1,225.00 |
1,225.00 |
0.0M |
| 2025-06-10 |
1,230.00 |
1,230.00 |
1,230.00 |
1,230.00 |
0.0M |
| 2025-06-09 |
1,150.00 |
1,150.00 |
1,150.00 |
1,150.00 |
0.0M |
| 2025-06-06 |
1,150.00 |
1,150.00 |
1,150.00 |
1,150.00 |
0.0M |
| 2025-06-05 |
1,200.00 |
1,200.00 |
1,200.00 |
1,140.00 |
0.0M |
| 2025-06-04 |
1,157.00 |
1,157.00 |
1,142.00 |
1,140.00 |
0.0M |
| 2025-06-03 |
1,102.00 |
1,102.00 |
1,102.00 |
1,080.00 |
0.0M |
| 2025-06-02 |
1,080.00 |
1,080.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2025-05-30 |
1,080.00 |
1,080.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2025-05-29 |
1,072.00 |
1,072.00 |
1,072.00 |
1,072.00 |
0.0M |
| 2025-05-28 |
1,072.00 |
1,072.00 |
1,072.00 |
1,072.00 |
0.0M |
| 2025-05-27 |
1,072.00 |
1,072.00 |
1,072.00 |
1,072.00 |
0.0M |
| 2025-05-26 |
1,072.00 |
1,072.00 |
1,072.00 |
1,072.00 |
0.0M |
| 2025-05-23 |
1,127.00 |
1,127.00 |
1,127.00 |
1,127.00 |
0.0M |
| 2025-05-22 |
1,127.00 |
1,127.00 |
1,127.00 |
1,127.00 |
0.0M |
| 2025-05-21 |
1,125.00 |
1,125.00 |
1,125.00 |
1,127.00 |
0.0M |
| 2025-05-20 |
1,176.50 |
1,176.50 |
1,176.50 |
1,176.50 |
0.0M |
| 2025-05-19 |
1,176.50 |
1,176.50 |
1,176.50 |
1,176.50 |
0.0M |
| 2025-05-16 |
1,176.50 |
1,176.50 |
1,176.50 |
1,176.50 |
0.0M |
| 2025-05-15 |
1,176.50 |
1,176.50 |
1,176.50 |
1,176.50 |
0.0M |
| 2025-05-14 |
1,176.50 |
1,176.50 |
1,176.50 |
1,176.50 |
0.0M |
| 2025-05-13 |
1,118.00 |
1,118.00 |
1,118.00 |
1,118.00 |
0.0M |
| 2025-05-12 |
1,118.00 |
1,118.00 |
1,118.00 |
1,118.00 |
0.0M |
| 2025-05-09 |
1,118.00 |
1,118.00 |
1,118.00 |
1,118.00 |
0.0M |
| 2025-05-08 |
1,118.00 |
1,118.00 |
1,118.00 |
1,118.00 |
0.0M |
| 2025-05-07 |
1,118.00 |
1,118.00 |
1,118.00 |
1,118.00 |
0.0M |
| 2025-05-06 |
1,120.64 |
1,120.64 |
1,120.64 |
1,120.64 |
0.0M |
| 2025-05-05 |
1,120.64 |
1,120.64 |
1,120.64 |
1,120.64 |
0.0M |
| 2025-05-02 |
1,154.13 |
1,154.13 |
1,154.13 |
1,120.64 |
0.0M |
| 2025-04-30 |
1,120.64 |
1,120.64 |
1,120.64 |
1,120.64 |
0.0M |
| 2025-04-29 |
1,120.64 |
1,120.64 |
1,120.64 |
1,120.64 |
0.0M |
| 2025-04-28 |
1,120.64 |
1,120.64 |
1,120.64 |
1,120.64 |
0.0M |
| 2025-04-25 |
1,120.00 |
1,120.00 |
1,120.00 |
1,120.64 |
0.0M |
| 2025-04-24 |
1,131.00 |
1,133.00 |
1,131.00 |
1,131.00 |
0.0M |
| 2025-04-23 |
1,148.00 |
1,148.00 |
1,092.00 |
1,100.12 |
0.0M |
| 2025-04-22 |
1,070.00 |
1,070.00 |
1,070.00 |
1,183.00 |
0.0M |
| 2025-04-21 |
1,036.25 |
1,061.25 |
1,036.25 |
1,183.00 |
0.0M |
| 2025-04-16 |
1,183.00 |
1,183.00 |
1,183.00 |
1,183.00 |
0.0M |
| 2025-04-15 |
1,183.00 |
1,183.00 |
1,183.00 |
1,183.00 |
0.0M |
| 2025-04-14 |
1,180.00 |
1,180.00 |
1,180.00 |
1,180.00 |
0.0M |
| 2025-04-11 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2025-04-10 |
1,078.00 |
1,078.00 |
1,078.00 |
1,078.00 |
0.0M |
| 2025-04-09 |
1,103.63 |
1,103.63 |
1,102.50 |
1,078.00 |
0.0M |
| 2025-04-08 |
1,077.00 |
1,077.00 |
1,042.00 |
1,078.00 |
0.0M |
| 2025-04-07 |
1,190.00 |
1,228.50 |
1,190.00 |
1,228.50 |
0.0M |
| 2025-04-04 |
1,200.00 |
1,200.00 |
1,200.00 |
1,200.00 |
0.0M |
| 2025-04-03 |
1,357.00 |
1,357.00 |
1,357.00 |
1,357.00 |
0.0M |
| 2025-04-02 |
1,459.00 |
1,459.00 |
1,459.00 |
1,459.00 |
0.0M |
| 2025-04-01 |
1,459.00 |
1,459.00 |
1,459.00 |
1,459.00 |
0.0M |
| 2025-03-26 |
1,550.00 |
1,550.00 |
1,550.00 |
1,550.00 |
0.0M |
| 2025-03-25 |
1,550.00 |
1,550.00 |
1,550.00 |
1,550.00 |
0.0M |
| 2025-03-24 |
1,550.00 |
1,550.00 |
1,550.00 |
1,550.00 |
0.0M |
| 2025-03-21 |
1,560.00 |
1,560.00 |
1,560.00 |
1,550.00 |
0.0M |
| 2025-03-20 |
1,550.00 |
1,550.00 |
1,550.00 |
1,550.00 |
0.0M |
| 2025-03-10 |
1,565.00 |
1,565.00 |
1,565.00 |
1,530.00 |
0.0M |
| 2025-03-07 |
1,530.00 |
1,530.00 |
1,530.00 |
1,530.00 |
0.0M |
| 2025-03-06 |
1,530.00 |
1,530.00 |
1,530.00 |
1,530.00 |
0.0M |
| 2025-03-05 |
1,488.00 |
1,522.01 |
1,488.00 |
1,509.95 |
0.0M |
| 2025-03-04 |
1,449.99 |
1,449.99 |
1,449.99 |
1,449.99 |
0.0M |
| 2025-03-03 |
1,490.00 |
1,490.00 |
1,490.00 |
1,490.00 |
0.0M |
| 2025-02-28 |
1,578.00 |
1,578.00 |
1,578.00 |
1,598.00 |
0.0M |
| 2025-02-27 |
1,598.00 |
1,598.00 |
1,598.00 |
1,598.00 |
0.0M |
| 2025-02-26 |
1,650.00 |
1,650.00 |
1,650.00 |
1,650.00 |
0.0M |
| 2025-02-21 |
1,650.00 |
1,650.00 |
1,650.00 |
1,650.00 |
0.0M |
| 2025-02-20 |
1,740.00 |
1,740.00 |
1,740.00 |
1,740.00 |
0.0M |
| 2025-02-19 |
1,686.00 |
1,686.00 |
1,686.00 |
1,686.00 |
0.0M |
| 2025-02-18 |
1,680.00 |
1,690.00 |
1,680.00 |
1,686.00 |
0.0M |
| 2025-02-17 |
1,650.00 |
1,650.00 |
1,650.00 |
1,650.00 |
0.0M |
| 2025-02-14 |
1,660.54 |
1,660.54 |
1,650.00 |
1,650.00 |
0.0M |
| 2025-02-13 |
1,611.25 |
1,611.25 |
1,608.00 |
1,605.59 |
0.0M |
| 2025-02-12 |
1,538.75 |
1,611.25 |
1,538.75 |
1,611.25 |
0.0M |
| 2025-02-11 |
1,535.00 |
1,536.00 |
1,535.00 |
1,536.00 |
0.0M |
| 2025-02-10 |
1,592.00 |
1,592.00 |
1,580.00 |
1,548.03 |
0.0M |
| 2025-01-22 |
2,010.00 |
2,010.00 |
2,010.00 |
2,010.00 |
0.0M |
| 2025-01-21 |
2,010.00 |
2,010.00 |
2,010.00 |
2,010.00 |
0.0M |
| 2025-01-20 |
2,010.00 |
2,010.00 |
2,010.00 |
2,010.00 |
0.0M |
| 2025-01-17 |
2,010.00 |
2,010.00 |
2,010.00 |
2,010.00 |
0.0M |
| 2025-01-16 |
1,930.00 |
1,930.00 |
1,930.00 |
1,930.00 |
0.0M |
| 2025-01-15 |
1,930.00 |
1,950.00 |
1,930.00 |
1,930.00 |
0.0M |
| 2025-01-14 |
1,858.81 |
1,858.81 |
1,843.71 |
1,850.00 |
0.0M |
| 2025-01-13 |
1,850.00 |
1,850.00 |
1,850.00 |
1,850.00 |
0.0M |
| 2025-01-10 |
1,850.00 |
1,850.00 |
1,850.00 |
1,850.00 |
0.0M |
| 2025-01-09 |
1,850.00 |
1,850.00 |
1,850.00 |
1,850.00 |
0.0M |
| 2025-01-08 |
1,850.00 |
1,850.00 |
1,850.00 |
1,850.00 |
0.0M |
| 2025-01-07 |
1,850.00 |
1,850.00 |
1,850.00 |
1,850.00 |
0.0M |
| 2025-01-06 |
1,870.00 |
1,898.05 |
1,870.00 |
1,850.00 |
0.0M |
| 2025-01-03 |
1,985.00 |
1,985.00 |
1,985.00 |
1,985.00 |
0.0M |
| 2025-01-02 |
1,985.00 |
1,985.00 |
1,985.00 |
1,985.00 |
0.0M |