| 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 |
1,427.30 |
1,433.20 |
1,405.40 |
1,408.60 |
0.1M |
| 2025-09-25 |
1,443.30 |
1,455.70 |
1,424.10 |
1,426.30 |
0.1M |
| 2025-09-24 |
1,456.40 |
1,470.00 |
1,448.80 |
1,450.40 |
0.1M |
| 2025-09-23 |
1,466.00 |
1,470.00 |
1,441.30 |
1,462.20 |
0.1M |
| 2025-09-22 |
1,448.80 |
1,482.80 |
1,448.80 |
1,463.80 |
0.1M |
| 2025-09-19 |
1,460.00 |
1,476.90 |
1,442.70 |
1,447.10 |
0.2M |
| 2025-09-18 |
1,439.20 |
1,439.20 |
1,421.90 |
1,430.40 |
0.0M |
| 2025-09-17 |
1,419.30 |
1,429.00 |
1,417.50 |
1,425.40 |
0.0M |
| 2025-09-16 |
1,410.00 |
1,427.00 |
1,410.00 |
1,426.00 |
0.0M |
| 2025-09-15 |
1,417.60 |
1,425.20 |
1,412.90 |
1,413.50 |
0.0M |
| 2025-09-12 |
1,414.10 |
1,420.00 |
1,412.00 |
1,413.20 |
0.0M |
| 2025-09-11 |
1,426.00 |
1,439.80 |
1,408.10 |
1,413.20 |
0.1M |
| 2025-09-10 |
1,410.90 |
1,416.50 |
1,402.00 |
1,406.50 |
0.0M |
| 2025-09-09 |
1,370.10 |
1,399.00 |
1,370.10 |
1,398.30 |
0.0M |
| 2025-09-08 |
1,345.00 |
1,380.10 |
1,345.00 |
1,363.30 |
0.0M |
| 2025-09-05 |
1,350.00 |
1,352.60 |
1,330.00 |
1,342.00 |
0.0M |
| 2025-09-04 |
1,359.10 |
1,359.10 |
1,345.00 |
1,345.60 |
0.0M |
| 2025-09-03 |
1,354.50 |
1,359.00 |
1,350.00 |
1,352.30 |
0.0M |
| 2025-09-02 |
1,363.80 |
1,363.80 |
1,352.40 |
1,353.40 |
0.0M |
| 2025-09-01 |
1,350.00 |
1,357.90 |
1,348.20 |
1,357.00 |
0.0M |
| 2025-08-29 |
1,330.00 |
1,343.00 |
1,330.00 |
1,332.90 |
0.0M |
| 2025-08-28 |
1,330.90 |
1,351.80 |
1,323.80 |
1,330.70 |
0.4M |
| 2025-08-26 |
1,350.10 |
1,350.10 |
1,325.10 |
1,327.60 |
0.1M |
| 2025-08-25 |
1,359.20 |
1,361.00 |
1,348.30 |
1,356.60 |
0.1M |
| 2025-08-22 |
1,371.90 |
1,372.80 |
1,353.00 |
1,355.50 |
0.0M |
| 2025-08-21 |
1,391.00 |
1,392.00 |
1,373.90 |
1,377.60 |
0.0M |
| 2025-08-20 |
1,382.70 |
1,390.30 |
1,377.90 |
1,386.60 |
0.0M |
| 2025-08-19 |
1,354.60 |
1,389.00 |
1,350.00 |
1,387.80 |
0.1M |
| 2025-08-18 |
1,319.90 |
1,348.00 |
1,319.60 |
1,346.50 |
0.1M |
| 2025-08-14 |
1,336.00 |
1,336.00 |
1,310.50 |
1,319.00 |
0.0M |
| 2025-08-13 |
1,349.40 |
1,354.60 |
1,335.00 |
1,339.40 |
0.0M |
| 2025-08-12 |
1,365.20 |
1,366.80 |
1,349.00 |
1,349.00 |
0.0M |
| 2025-08-11 |
1,344.50 |
1,364.30 |
1,337.00 |
1,358.50 |
0.0M |
| 2025-08-08 |
1,366.00 |
1,367.40 |
1,336.00 |
1,342.20 |
0.0M |
| 2025-08-07 |
1,375.00 |
1,375.00 |
1,331.30 |
1,366.40 |
0.1M |
| 2025-08-06 |
1,391.00 |
1,406.20 |
1,380.80 |
1,388.20 |
0.1M |
| 2025-08-05 |
1,400.00 |
1,413.00 |
1,368.50 |
1,375.00 |
0.0M |
| 2025-08-04 |
1,382.00 |
1,416.60 |
1,375.30 |
1,410.40 |
0.0M |
| 2025-08-01 |
1,393.00 |
1,393.30 |
1,365.60 |
1,367.60 |
0.0M |
| 2025-07-31 |
1,403.80 |
1,409.70 |
1,386.90 |
1,390.00 |
0.2M |
| 2025-07-30 |
1,415.50 |
1,418.50 |
1,408.10 |
1,413.80 |
0.0M |
| 2025-07-29 |
1,395.80 |
1,414.00 |
1,390.00 |
1,412.50 |
0.0M |
| 2025-07-28 |
1,403.00 |
1,419.30 |
1,392.00 |
1,392.40 |
0.0M |
| 2025-07-25 |
1,430.10 |
1,430.10 |
1,405.70 |
1,409.30 |
0.0M |
| 2025-07-24 |
1,442.00 |
1,442.60 |
1,422.00 |
1,428.10 |
0.0M |
| 2025-07-23 |
1,449.50 |
1,451.90 |
1,437.50 |
1,441.20 |
0.0M |
| 2025-07-22 |
1,459.60 |
1,463.80 |
1,436.00 |
1,440.50 |
0.5M |
| 2025-07-21 |
1,455.40 |
1,469.00 |
1,450.00 |
1,467.90 |
0.0M |
| 2025-07-18 |
1,471.00 |
1,474.30 |
1,447.60 |
1,460.30 |
0.0M |
| 2025-07-17 |
1,473.00 |
1,482.00 |
1,469.80 |
1,471.60 |
0.0M |
| 2025-07-16 |
1,470.60 |
1,494.00 |
1,470.60 |
1,477.80 |
0.0M |
| 2025-07-15 |
1,450.00 |
1,468.20 |
1,450.00 |
1,467.20 |
0.0M |
| 2025-07-14 |
1,451.40 |
1,460.70 |
1,449.00 |
1,456.50 |
0.0M |
| 2025-07-11 |
1,462.80 |
1,462.80 |
1,451.90 |
1,454.60 |
0.0M |
| 2025-07-10 |
1,467.60 |
1,467.60 |
1,460.00 |
1,462.60 |
0.0M |
| 2025-07-09 |
1,470.00 |
1,474.00 |
1,464.10 |
1,465.80 |
0.0M |
| 2025-07-08 |
1,456.60 |
1,468.20 |
1,456.60 |
1,468.90 |
0.0M |
| 2025-07-07 |
1,440.80 |
1,445.60 |
1,440.80 |
1,456.10 |
0.0M |
| 2025-07-04 |
1,454.30 |
1,460.30 |
1,446.70 |
1,445.50 |
0.0M |
| 2025-07-03 |
1,462.00 |
1,471.70 |
1,452.00 |
1,452.60 |
0.0M |
| 2025-07-02 |
1,475.70 |
1,475.70 |
1,464.00 |
1,465.90 |
0.0M |
| 2025-07-01 |
1,475.10 |
1,475.10 |
1,468.00 |
1,468.20 |
0.0M |
| 2025-06-30 |
1,466.50 |
1,474.40 |
1,459.20 |
1,471.80 |
0.0M |
| 2025-06-27 |
1,453.30 |
1,479.00 |
1,447.80 |
1,465.80 |
0.0M |
| 2025-06-26 |
1,415.00 |
1,448.00 |
1,415.00 |
1,442.60 |
0.3M |
| 2025-06-25 |
1,414.30 |
1,418.00 |
1,405.00 |
1,411.40 |
0.1M |
| 2025-06-24 |
1,419.60 |
1,435.00 |
1,405.00 |
1,408.40 |
0.3M |
| 2025-06-23 |
1,358.30 |
1,381.00 |
1,355.60 |
1,372.60 |
0.1M |
| 2025-06-20 |
1,355.00 |
1,373.10 |
1,354.90 |
1,365.00 |
0.2M |
| 2025-06-19 |
1,382.40 |
1,382.40 |
1,349.80 |
1,355.40 |
0.1M |
| 2025-06-18 |
1,409.00 |
1,409.00 |
1,385.00 |
1,390.00 |
0.0M |
| 2025-06-17 |
1,420.40 |
1,433.10 |
1,401.50 |
1,407.50 |
0.1M |
| 2025-06-16 |
1,420.00 |
1,430.90 |
1,410.00 |
1,420.40 |
0.0M |
| 2025-06-13 |
1,430.00 |
1,438.20 |
1,417.20 |
1,425.70 |
0.1M |
| 2025-06-12 |
1,480.00 |
1,480.00 |
1,455.50 |
1,456.60 |
0.0M |
| 2025-06-11 |
1,487.00 |
1,490.00 |
1,465.00 |
1,473.40 |
0.0M |
| 2025-06-10 |
1,487.10 |
1,511.00 |
1,487.10 |
1,491.10 |
0.0M |
| 2025-06-09 |
1,492.50 |
1,492.50 |
1,479.40 |
1,481.40 |
0.0M |
| 2025-06-06 |
1,475.00 |
1,495.00 |
1,475.00 |
1,487.70 |
0.0M |
| 2025-06-05 |
1,458.40 |
1,483.10 |
1,458.30 |
1,473.60 |
0.0M |
| 2025-06-04 |
1,442.70 |
1,461.10 |
1,440.70 |
1,458.40 |
0.0M |
| 2025-06-03 |
1,480.00 |
1,480.00 |
1,449.90 |
1,451.80 |
0.0M |
| 2025-06-02 |
1,461.60 |
1,496.20 |
1,461.20 |
1,485.70 |
0.0M |
| 2025-05-30 |
1,465.00 |
1,473.90 |
1,446.50 |
1,447.80 |
0.0M |
| 2025-05-29 |
1,429.70 |
1,451.40 |
1,418.40 |
1,448.60 |
0.1M |
| 2025-05-28 |
1,413.10 |
1,437.70 |
1,413.10 |
1,419.10 |
0.1M |
| 2025-05-27 |
1,403.50 |
1,426.00 |
1,400.80 |
1,417.30 |
0.2M |
| 2025-05-26 |
1,423.90 |
1,425.00 |
1,408.00 |
1,410.10 |
0.0M |
| 2025-05-23 |
1,393.20 |
1,408.80 |
1,388.00 |
1,403.40 |
0.0M |
| 2025-05-22 |
1,396.40 |
1,419.00 |
1,371.10 |
1,382.80 |
0.1M |
| 2025-05-21 |
1,385.20 |
1,402.10 |
1,383.70 |
1,397.10 |
0.0M |
| 2025-05-20 |
1,413.30 |
1,413.30 |
1,395.60 |
1,398.20 |
0.0M |
| 2025-05-19 |
1,418.70 |
1,419.00 |
1,405.00 |
1,413.00 |
0.0M |
| 2025-05-16 |
1,415.00 |
1,434.70 |
1,411.90 |
1,420.20 |
0.0M |
| 2025-05-15 |
1,390.00 |
1,419.80 |
1,389.00 |
1,416.20 |
0.0M |
| 2025-05-14 |
1,380.80 |
1,390.20 |
1,380.80 |
1,386.20 |
0.0M |
| 2025-05-13 |
1,376.00 |
1,401.00 |
1,363.90 |
1,378.50 |
0.1M |
| 2025-05-12 |
1,380.00 |
1,381.00 |
1,360.00 |
1,377.90 |
0.1M |
| 2025-05-09 |
1,320.00 |
1,333.50 |
1,308.00 |
1,320.20 |
0.1M |
| 2025-05-08 |
1,350.00 |
1,377.00 |
1,330.20 |
1,338.10 |
0.0M |
| 2025-05-07 |
1,340.00 |
1,355.00 |
1,328.70 |
1,350.90 |
0.0M |
| 2025-05-06 |
1,385.00 |
1,394.70 |
1,327.10 |
1,330.90 |
0.0M |
| 2025-05-05 |
1,301.40 |
1,389.00 |
1,300.50 |
1,363.10 |
0.1M |
| 2025-05-02 |
1,264.80 |
1,306.00 |
1,264.80 |
1,282.60 |
0.1M |
| 2025-04-30 |
1,227.70 |
1,235.00 |
1,225.10 |
1,228.30 |
0.0M |
| 2025-04-29 |
1,232.50 |
1,232.50 |
1,225.00 |
1,227.70 |
0.0M |
| 2025-04-28 |
1,200.00 |
1,228.00 |
1,200.00 |
1,231.20 |
0.0M |
| 2025-04-25 |
1,250.00 |
1,250.00 |
1,201.60 |
1,214.50 |
0.0M |
| 2025-04-24 |
1,248.70 |
1,259.40 |
1,242.00 |
1,246.80 |
0.3M |
| 2025-04-23 |
1,241.10 |
1,253.00 |
1,227.70 |
1,251.10 |
0.1M |
| 2025-04-22 |
1,244.00 |
1,265.00 |
1,236.20 |
1,242.70 |
0.1M |
| 2025-04-21 |
1,254.90 |
1,258.00 |
1,218.40 |
1,253.40 |
0.2M |
| 2025-04-17 |
1,245.10 |
1,292.70 |
1,229.70 |
1,268.00 |
0.1M |
| 2025-04-16 |
1,219.00 |
1,249.00 |
1,215.00 |
1,246.60 |
0.0M |
| 2025-04-15 |
1,200.00 |
1,237.90 |
1,197.40 |
1,223.40 |
0.0M |
| 2025-04-11 |
1,163.00 |
1,182.20 |
1,163.00 |
1,178.20 |
0.0M |
| 2025-04-09 |
1,140.00 |
1,144.35 |
1,126.00 |
1,143.95 |
0.0M |
| 2025-04-08 |
1,157.00 |
1,165.00 |
1,129.00 |
1,145.40 |
0.0M |
| 2025-04-07 |
1,097.45 |
1,131.95 |
1,081.85 |
1,126.95 |
0.0M |
| 2025-04-04 |
1,204.20 |
1,204.20 |
1,159.85 |
1,163.60 |
0.0M |
| 2025-04-03 |
1,207.50 |
1,221.30 |
1,195.40 |
1,216.35 |
0.0M |
| 2025-04-02 |
1,189.00 |
1,213.75 |
1,189.00 |
1,212.35 |
0.0M |
| 2025-04-01 |
1,205.30 |
1,217.00 |
1,188.00 |
1,190.65 |
0.0M |
| 2025-03-28 |
1,218.70 |
1,225.00 |
1,198.80 |
1,199.85 |
0.0M |
| 2025-03-27 |
1,193.65 |
1,217.85 |
1,190.45 |
1,212.10 |
1.0M |
| 2025-03-26 |
1,192.05 |
1,217.60 |
1,192.05 |
1,197.95 |
0.2M |
| 2025-03-25 |
1,219.80 |
1,221.45 |
1,192.40 |
1,198.50 |
0.1M |
| 2025-03-24 |
1,215.00 |
1,227.85 |
1,201.25 |
1,218.30 |
0.1M |
| 2025-03-21 |
1,195.00 |
1,219.95 |
1,190.00 |
1,204.70 |
0.6M |
| 2025-03-20 |
1,194.70 |
1,195.30 |
1,177.55 |
1,192.00 |
0.0M |
| 2025-03-19 |
1,176.10 |
1,200.00 |
1,176.10 |
1,189.40 |
0.0M |
| 2025-03-18 |
1,156.30 |
1,175.90 |
1,156.30 |
1,175.45 |
0.0M |
| 2025-03-17 |
1,145.00 |
1,160.00 |
1,143.05 |
1,154.90 |
0.3M |
| 2025-03-13 |
1,136.30 |
1,156.30 |
1,136.30 |
1,137.30 |
0.0M |
| 2025-03-12 |
1,157.30 |
1,167.95 |
1,121.20 |
1,140.85 |
0.5M |
| 2025-03-11 |
1,148.50 |
1,162.30 |
1,148.50 |
1,152.95 |
0.0M |
| 2025-03-10 |
1,162.65 |
1,183.90 |
1,156.75 |
1,158.00 |
0.0M |
| 2025-03-07 |
1,152.30 |
1,172.00 |
1,152.30 |
1,158.45 |
0.0M |
| 2025-03-06 |
1,135.35 |
1,165.00 |
1,125.00 |
1,150.10 |
0.0M |
| 2025-03-05 |
1,088.40 |
1,135.65 |
1,088.40 |
1,129.80 |
0.5M |
| 2025-03-04 |
1,072.35 |
1,077.55 |
1,062.20 |
1,076.00 |
0.0M |
| 2025-03-03 |
1,108.45 |
1,108.45 |
1,058.00 |
1,072.65 |
0.0M |
| 2025-02-28 |
1,080.00 |
1,101.00 |
1,080.00 |
1,086.90 |
0.0M |
| 2025-02-27 |
1,090.00 |
1,093.70 |
1,082.45 |
1,090.55 |
0.3M |
| 2025-02-25 |
1,085.85 |
1,102.00 |
1,080.00 |
1,091.00 |
0.1M |
| 2025-02-24 |
1,085.00 |
1,094.80 |
1,080.00 |
1,084.20 |
0.0M |
| 2025-02-21 |
1,128.30 |
1,128.30 |
1,094.10 |
1,095.85 |
0.0M |
| 2025-02-20 |
1,096.10 |
1,135.05 |
1,093.75 |
1,123.40 |
0.0M |
| 2025-02-19 |
1,079.45 |
1,105.00 |
1,073.00 |
1,095.65 |
0.0M |
| 2025-02-18 |
1,092.00 |
1,098.35 |
1,077.50 |
1,096.85 |
0.0M |
| 2025-02-17 |
1,066.65 |
1,101.00 |
1,066.65 |
1,097.35 |
0.1M |
| 2025-02-14 |
1,120.00 |
1,120.00 |
1,058.00 |
1,078.00 |
0.0M |
| 2025-02-13 |
1,153.50 |
1,163.30 |
1,123.00 |
1,125.60 |
0.0M |
| 2025-02-12 |
1,151.00 |
1,156.55 |
1,119.25 |
1,146.40 |
0.0M |
| 2025-02-11 |
1,159.10 |
1,175.00 |
1,135.00 |
1,154.60 |
0.0M |
| 2025-02-10 |
1,165.15 |
1,172.25 |
1,147.00 |
1,160.05 |
0.0M |
| 2025-02-07 |
1,174.60 |
1,192.50 |
1,150.00 |
1,162.30 |
0.0M |
| 2025-02-06 |
1,169.00 |
1,182.05 |
1,160.00 |
1,180.00 |
0.1M |
| 2025-02-05 |
1,149.25 |
1,169.95 |
1,142.85 |
1,162.05 |
0.0M |
| 2025-02-04 |
1,124.00 |
1,144.65 |
1,118.25 |
1,143.20 |
0.0M |
| 2025-02-03 |
1,089.95 |
1,107.00 |
1,085.60 |
1,101.00 |
0.0M |
| 2025-02-01 |
1,123.15 |
1,132.00 |
1,083.90 |
1,100.85 |
0.0M |
| 2025-01-31 |
1,094.90 |
1,123.95 |
1,094.90 |
1,115.25 |
0.0M |
| 2025-01-30 |
1,115.95 |
1,130.70 |
1,027.85 |
1,090.85 |
0.4M |
| 2025-01-29 |
1,093.65 |
1,116.50 |
1,088.00 |
1,112.25 |
0.1M |
| 2025-01-28 |
1,098.05 |
1,110.00 |
1,074.15 |
1,093.95 |
0.1M |
| 2025-01-27 |
1,091.00 |
1,107.60 |
1,082.90 |
1,092.30 |
0.1M |
| 2025-01-24 |
1,125.00 |
1,129.95 |
1,103.15 |
1,108.55 |
0.0M |
| 2025-01-23 |
1,109.55 |
1,128.00 |
1,105.40 |
1,120.80 |
0.0M |
| 2025-01-22 |
1,125.65 |
1,125.70 |
1,096.30 |
1,118.40 |
0.0M |
| 2025-01-21 |
1,159.45 |
1,162.50 |
1,121.20 |
1,122.50 |
0.1M |
| 2025-01-20 |
1,170.00 |
1,178.40 |
1,163.20 |
1,165.05 |
0.0M |
| 2025-01-17 |
1,176.10 |
1,189.80 |
1,169.50 |
1,178.15 |
0.0M |
| 2025-01-16 |
1,194.65 |
1,199.00 |
1,165.55 |
1,169.25 |
0.0M |
| 2025-01-15 |
1,137.65 |
1,156.25 |
1,136.00 |
1,143.90 |
0.0M |
| 2025-01-14 |
1,099.00 |
1,146.90 |
1,099.00 |
1,137.65 |
0.0M |
| 2025-01-13 |
1,116.90 |
1,116.95 |
1,079.00 |
1,084.05 |
0.1M |
| 2025-01-10 |
1,139.35 |
1,150.80 |
1,126.60 |
1,128.55 |
0.0M |
| 2025-01-09 |
1,165.25 |
1,167.85 |
1,151.00 |
1,152.75 |
0.0M |
| 2025-01-08 |
1,178.60 |
1,181.40 |
1,162.05 |
1,172.35 |
0.1M |
| 2025-01-07 |
1,190.00 |
1,201.50 |
1,189.70 |
1,191.00 |
0.0M |
| 2025-01-06 |
1,219.95 |
1,221.50 |
1,179.40 |
1,182.40 |
0.0M |
| 2025-01-03 |
1,257.35 |
1,257.70 |
1,219.60 |
1,220.40 |
0.0M |
| 2025-01-02 |
1,236.70 |
1,251.55 |
1,232.50 |
1,250.25 |
0.0M |
| 2025-01-01 |
1,244.00 |
1,250.40 |
1,234.30 |
1,244.10 |
0.0M |