| 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 |
2,013.90 |
2,025.40 |
1,964.00 |
1,983.30 |
3.4M |
| 2025-09-25 |
2,041.90 |
2,062.00 |
2,030.40 |
2,039.10 |
2.4M |
| 2025-09-24 |
2,032.00 |
2,058.80 |
2,017.90 |
2,026.50 |
0.6M |
| 2025-09-23 |
2,054.40 |
2,060.00 |
2,025.60 |
2,033.70 |
0.6M |
| 2025-09-22 |
2,106.10 |
2,117.40 |
2,020.00 |
2,031.40 |
0.5M |
| 2025-09-19 |
2,132.20 |
2,132.20 |
2,096.70 |
2,103.80 |
0.4M |
| 2025-09-18 |
2,076.70 |
2,134.50 |
2,071.50 |
2,127.60 |
0.5M |
| 2025-09-17 |
2,088.80 |
2,091.00 |
2,058.90 |
2,061.90 |
0.1M |
| 2025-09-16 |
2,128.00 |
2,135.60 |
2,080.00 |
2,097.70 |
0.1M |
| 2025-09-15 |
2,123.50 |
2,139.70 |
2,109.40 |
2,118.10 |
0.1M |
| 2025-09-12 |
2,146.60 |
2,166.80 |
2,128.60 |
2,147.60 |
0.1M |
| 2025-09-11 |
2,149.70 |
2,159.00 |
2,096.90 |
2,140.00 |
0.1M |
| 2025-09-10 |
2,130.40 |
2,149.20 |
2,118.20 |
2,144.50 |
0.1M |
| 2025-09-09 |
2,075.00 |
2,131.90 |
2,075.00 |
2,129.20 |
0.1M |
| 2025-09-08 |
2,077.80 |
2,092.30 |
2,052.60 |
2,069.50 |
0.1M |
| 2025-09-05 |
2,017.40 |
2,072.80 |
2,017.40 |
2,068.10 |
0.1M |
| 2025-09-04 |
2,018.00 |
2,026.70 |
1,993.20 |
2,007.60 |
0.0M |
| 2025-09-03 |
1,952.80 |
2,021.70 |
1,944.20 |
2,017.80 |
0.1M |
| 2025-09-02 |
1,949.30 |
1,954.00 |
1,926.90 |
1,935.50 |
0.0M |
| 2025-09-01 |
1,944.20 |
1,955.60 |
1,929.30 |
1,944.20 |
0.0M |
| 2025-08-29 |
1,955.30 |
1,960.00 |
1,936.10 |
1,936.40 |
0.0M |
| 2025-08-28 |
1,958.30 |
1,967.00 |
1,938.40 |
1,942.60 |
1.9M |
| 2025-08-26 |
1,971.70 |
1,984.90 |
1,944.00 |
1,962.50 |
2.7M |
| 2025-08-25 |
1,954.40 |
1,972.70 |
1,942.80 |
1,964.00 |
2.6M |
| 2025-08-22 |
1,952.80 |
1,970.30 |
1,942.60 |
1,948.60 |
1.6M |
| 2025-08-21 |
1,935.80 |
1,979.00 |
1,914.50 |
1,951.90 |
1.3M |
| 2025-08-20 |
1,959.50 |
1,974.80 |
1,935.30 |
1,939.00 |
0.3M |
| 2025-08-19 |
1,980.20 |
1,988.10 |
1,944.00 |
1,959.30 |
0.4M |
| 2025-08-18 |
2,031.70 |
2,053.00 |
1,963.30 |
1,990.40 |
0.2M |
| 2025-08-14 |
2,054.80 |
2,063.10 |
2,035.00 |
2,055.20 |
0.0M |
| 2025-08-13 |
2,063.10 |
2,079.00 |
2,037.70 |
2,044.40 |
0.1M |
| 2025-08-12 |
2,065.20 |
2,084.50 |
2,048.00 |
2,069.30 |
0.0M |
| 2025-08-11 |
2,026.50 |
2,077.60 |
2,024.50 |
2,067.00 |
0.0M |
| 2025-08-08 |
2,073.80 |
2,073.80 |
2,032.90 |
2,033.30 |
0.0M |
| 2025-08-07 |
2,046.60 |
2,081.90 |
2,035.00 |
2,078.00 |
0.0M |
| 2025-08-06 |
2,028.00 |
2,060.70 |
2,024.00 |
2,043.70 |
0.0M |
| 2025-08-05 |
2,088.90 |
2,088.90 |
2,056.20 |
2,072.70 |
0.0M |
| 2025-08-04 |
2,083.90 |
2,112.50 |
2,083.70 |
2,095.50 |
0.0M |
| 2025-08-01 |
2,150.80 |
2,151.20 |
2,072.50 |
2,083.90 |
0.1M |
| 2025-07-31 |
2,145.00 |
2,190.00 |
2,131.40 |
2,145.30 |
2.6M |
| 2025-07-30 |
2,173.70 |
2,183.00 |
2,157.90 |
2,164.60 |
2.1M |
| 2025-07-29 |
2,157.90 |
2,183.00 |
2,130.60 |
2,173.80 |
2.2M |
| 2025-07-28 |
2,160.70 |
2,192.30 |
2,150.00 |
2,157.60 |
1.8M |
| 2025-07-25 |
2,148.10 |
2,180.00 |
2,145.30 |
2,159.30 |
0.4M |
| 2025-07-24 |
2,152.50 |
2,172.60 |
2,141.00 |
2,159.90 |
1.6M |
| 2025-07-23 |
2,164.90 |
2,182.00 |
2,145.40 |
2,155.80 |
0.3M |
| 2025-07-22 |
2,206.30 |
2,206.30 |
2,162.50 |
2,171.30 |
0.2M |
| 2025-07-21 |
2,243.90 |
2,256.90 |
2,194.90 |
2,202.60 |
0.2M |
| 2025-07-18 |
2,248.00 |
2,270.40 |
2,215.10 |
2,245.00 |
0.2M |
| 2025-07-17 |
2,240.40 |
2,285.30 |
2,198.60 |
2,246.00 |
0.6M |
| 2025-07-16 |
2,233.70 |
2,252.00 |
2,214.50 |
2,221.60 |
0.0M |
| 2025-07-15 |
2,215.00 |
2,240.00 |
2,179.90 |
2,242.50 |
0.0M |
| 2025-07-14 |
2,184.30 |
2,244.30 |
2,182.00 |
2,232.90 |
0.0M |
| 2025-07-11 |
2,111.60 |
2,303.40 |
2,111.60 |
2,192.60 |
1.9M |
| 2025-07-10 |
1,844.70 |
1,933.50 |
1,844.40 |
1,919.70 |
0.2M |
| 2025-07-09 |
1,833.00 |
1,849.90 |
1,812.00 |
1,833.40 |
0.1M |
| 2025-07-08 |
1,871.40 |
1,877.30 |
1,842.20 |
1,848.00 |
0.1M |
| 2025-07-07 |
1,850.50 |
1,894.10 |
1,844.00 |
1,877.90 |
0.1M |
| 2025-07-04 |
1,809.90 |
1,859.50 |
1,805.30 |
1,850.00 |
0.1M |
| 2025-07-03 |
1,785.00 |
1,800.50 |
1,781.90 |
1,799.30 |
0.0M |
| 2025-07-02 |
1,770.40 |
1,796.00 |
1,769.30 |
1,788.50 |
0.0M |
| 2025-07-01 |
1,772.50 |
1,783.30 |
1,765.20 |
1,775.00 |
0.0M |
| 2025-06-30 |
1,735.50 |
1,779.40 |
1,735.50 |
1,771.80 |
0.0M |
| 2025-06-27 |
1,757.70 |
1,757.70 |
1,730.80 |
1,733.70 |
0.0M |
| 2025-06-26 |
1,730.10 |
1,757.00 |
1,725.50 |
1,742.30 |
3.1M |
| 2025-06-25 |
1,700.80 |
1,743.00 |
1,692.90 |
1,731.00 |
4.0M |
| 2025-06-24 |
1,686.20 |
1,717.30 |
1,686.20 |
1,695.40 |
3.7M |
| 2025-06-23 |
1,653.30 |
1,716.00 |
1,638.10 |
1,695.80 |
4.2M |
| 2025-06-20 |
1,647.40 |
1,660.00 |
1,638.10 |
1,650.30 |
1.2M |
| 2025-06-19 |
1,668.00 |
1,670.70 |
1,643.50 |
1,648.80 |
0.2M |
| 2025-06-18 |
1,661.00 |
1,678.00 |
1,654.00 |
1,670.40 |
0.2M |
| 2025-06-17 |
1,689.10 |
1,696.00 |
1,655.00 |
1,665.90 |
0.2M |
| 2025-06-16 |
1,686.00 |
1,698.00 |
1,668.00 |
1,694.20 |
0.1M |
| 2025-06-13 |
1,625.70 |
1,686.00 |
1,624.80 |
1,680.00 |
0.1M |
| 2025-06-12 |
1,657.30 |
1,675.90 |
1,644.70 |
1,651.30 |
0.1M |
| 2025-06-11 |
1,610.30 |
1,654.70 |
1,605.00 |
1,650.40 |
0.1M |
| 2025-06-10 |
1,617.80 |
1,644.90 |
1,614.00 |
1,631.00 |
0.1M |
| 2025-06-09 |
1,613.50 |
1,625.00 |
1,606.50 |
1,615.80 |
0.1M |
| 2025-06-06 |
1,603.00 |
1,613.50 |
1,580.00 |
1,607.50 |
0.1M |
| 2025-06-05 |
1,547.70 |
1,603.40 |
1,545.70 |
1,598.80 |
0.2M |
| 2025-06-04 |
1,530.20 |
1,539.70 |
1,520.20 |
1,535.80 |
0.0M |
| 2025-06-03 |
1,524.90 |
1,544.60 |
1,491.50 |
1,528.20 |
0.1M |
| 2025-06-02 |
1,477.00 |
1,518.70 |
1,468.30 |
1,514.90 |
0.0M |
| 2025-05-30 |
1,440.00 |
1,483.60 |
1,430.10 |
1,476.80 |
0.1M |
| 2025-05-29 |
1,390.80 |
1,420.00 |
1,388.10 |
1,412.10 |
3.2M |
| 2025-05-28 |
1,398.10 |
1,421.50 |
1,385.20 |
1,389.80 |
3.6M |
| 2025-05-27 |
1,390.00 |
1,414.90 |
1,387.00 |
1,396.40 |
2.9M |
| 2025-05-26 |
1,393.30 |
1,441.10 |
1,379.40 |
1,399.80 |
3.9M |
| 2025-05-23 |
1,443.00 |
1,449.80 |
1,420.10 |
1,431.30 |
0.4M |
| 2025-05-22 |
1,446.50 |
1,446.50 |
1,425.00 |
1,442.60 |
0.1M |
| 2025-05-21 |
1,443.60 |
1,473.70 |
1,440.60 |
1,449.70 |
0.2M |
| 2025-05-20 |
1,449.40 |
1,468.00 |
1,435.60 |
1,445.50 |
0.2M |
| 2025-05-19 |
1,449.20 |
1,483.50 |
1,433.60 |
1,444.80 |
0.2M |
| 2025-05-16 |
1,455.00 |
1,475.80 |
1,445.00 |
1,460.20 |
0.0M |
| 2025-05-15 |
1,462.90 |
1,474.20 |
1,447.20 |
1,458.00 |
0.1M |
| 2025-05-14 |
1,428.20 |
1,460.10 |
1,425.50 |
1,455.50 |
0.1M |
| 2025-05-13 |
1,405.10 |
1,441.90 |
1,405.10 |
1,430.10 |
0.1M |
| 2025-05-12 |
1,390.00 |
1,407.60 |
1,371.70 |
1,394.60 |
0.1M |
| 2025-05-09 |
1,410.90 |
1,420.60 |
1,397.80 |
1,404.90 |
0.0M |
| 2025-05-08 |
1,453.60 |
1,471.30 |
1,420.40 |
1,424.90 |
0.0M |
| 2025-05-07 |
1,408.40 |
1,454.50 |
1,397.90 |
1,448.70 |
0.1M |
| 2025-05-06 |
1,428.40 |
1,440.10 |
1,390.00 |
1,416.20 |
0.1M |
| 2025-05-05 |
1,384.50 |
1,419.60 |
1,382.00 |
1,418.10 |
0.0M |
| 2025-05-02 |
1,408.00 |
1,408.00 |
1,380.00 |
1,385.80 |
0.0M |
| 2025-04-30 |
1,402.60 |
1,420.40 |
1,389.00 |
1,392.30 |
0.0M |
| 2025-04-29 |
1,421.90 |
1,425.70 |
1,396.00 |
1,396.10 |
0.0M |
| 2025-04-28 |
1,372.20 |
1,426.90 |
1,372.20 |
1,424.80 |
0.0M |
| 2025-04-25 |
1,434.30 |
1,434.30 |
1,368.90 |
1,373.10 |
0.0M |
| 2025-04-24 |
1,420.00 |
1,449.00 |
1,410.50 |
1,430.60 |
2.8M |
| 2025-04-23 |
1,402.70 |
1,425.50 |
1,391.20 |
1,423.10 |
2.5M |
| 2025-04-22 |
1,380.50 |
1,412.50 |
1,365.40 |
1,399.90 |
2.2M |
| 2025-04-21 |
1,354.40 |
1,380.40 |
1,345.00 |
1,378.40 |
3.4M |
| 2025-04-17 |
1,375.90 |
1,385.80 |
1,347.60 |
1,350.90 |
0.4M |
| 2025-04-16 |
1,381.70 |
1,392.30 |
1,354.20 |
1,367.80 |
0.2M |
| 2025-04-15 |
1,392.80 |
1,412.00 |
1,382.10 |
1,388.60 |
0.1M |
| 2025-04-11 |
1,436.40 |
1,441.80 |
1,372.35 |
1,389.10 |
0.1M |
| 2025-04-09 |
1,413.95 |
1,440.35 |
1,350.75 |
1,384.60 |
0.2M |
| 2025-04-08 |
1,486.75 |
1,487.60 |
1,439.45 |
1,455.65 |
0.1M |
| 2025-04-07 |
1,371.05 |
1,481.50 |
1,371.05 |
1,457.30 |
0.1M |
| 2025-04-04 |
1,552.00 |
1,553.60 |
1,479.25 |
1,509.90 |
0.1M |
| 2025-04-03 |
1,578.30 |
1,594.25 |
1,537.50 |
1,556.90 |
0.1M |
| 2025-04-02 |
1,523.40 |
1,544.60 |
1,507.05 |
1,532.85 |
0.1M |
| 2025-04-01 |
1,556.00 |
1,570.40 |
1,516.20 |
1,522.90 |
0.0M |
| 2025-03-28 |
1,551.05 |
1,560.45 |
1,526.00 |
1,555.15 |
0.0M |
| 2025-03-27 |
1,470.15 |
1,533.25 |
1,456.80 |
1,525.85 |
2.3M |
| 2025-03-26 |
1,497.50 |
1,497.50 |
1,463.40 |
1,471.55 |
2.0M |
| 2025-03-25 |
1,490.60 |
1,511.90 |
1,478.55 |
1,488.30 |
2.7M |
| 2025-03-24 |
1,516.00 |
1,520.70 |
1,485.00 |
1,497.60 |
2.1M |
| 2025-03-21 |
1,501.20 |
1,521.60 |
1,499.05 |
1,518.05 |
0.5M |
| 2025-03-20 |
1,501.00 |
1,508.50 |
1,483.95 |
1,491.75 |
0.4M |
| 2025-03-19 |
1,467.75 |
1,497.95 |
1,457.10 |
1,496.25 |
0.1M |
| 2025-03-18 |
1,451.25 |
1,471.45 |
1,444.95 |
1,467.85 |
0.1M |
| 2025-03-17 |
1,418.50 |
1,448.20 |
1,416.15 |
1,441.85 |
0.1M |
| 2025-03-13 |
1,429.60 |
1,432.70 |
1,411.55 |
1,415.30 |
0.0M |
| 2025-03-12 |
1,410.05 |
1,435.70 |
1,380.00 |
1,431.25 |
0.1M |
| 2025-03-11 |
1,407.20 |
1,435.00 |
1,406.00 |
1,414.30 |
0.1M |
| 2025-03-10 |
1,420.00 |
1,420.00 |
1,397.60 |
1,411.75 |
0.0M |
| 2025-03-07 |
1,393.75 |
1,425.55 |
1,393.05 |
1,412.10 |
0.0M |
| 2025-03-06 |
1,407.05 |
1,416.00 |
1,395.95 |
1,409.10 |
0.0M |
| 2025-03-05 |
1,346.60 |
1,400.00 |
1,346.60 |
1,399.00 |
0.0M |
| 2025-03-04 |
1,309.40 |
1,347.00 |
1,305.55 |
1,344.65 |
0.0M |
| 2025-03-03 |
1,304.85 |
1,331.25 |
1,296.55 |
1,328.75 |
0.0M |
| 2025-02-28 |
1,313.50 |
1,318.75 |
1,294.25 |
1,295.10 |
0.0M |
| 2025-02-27 |
1,320.00 |
1,333.95 |
1,302.20 |
1,321.65 |
1.6M |
| 2025-02-25 |
1,346.90 |
1,350.85 |
1,310.20 |
1,326.05 |
1.8M |
| 2025-02-24 |
1,314.20 |
1,361.50 |
1,297.45 |
1,335.35 |
2.3M |
| 2025-02-21 |
1,373.05 |
1,373.05 |
1,299.25 |
1,304.60 |
2.5M |
| 2025-02-20 |
1,383.90 |
1,394.00 |
1,354.00 |
1,358.35 |
0.2M |
| 2025-02-19 |
1,397.00 |
1,397.00 |
1,349.15 |
1,380.25 |
0.1M |
| 2025-02-18 |
1,389.55 |
1,397.00 |
1,371.65 |
1,387.20 |
0.1M |
| 2025-02-17 |
1,334.00 |
1,404.60 |
1,296.15 |
1,380.35 |
0.3M |
| 2025-02-14 |
1,435.00 |
1,435.00 |
1,323.00 |
1,332.35 |
0.2M |
| 2025-02-13 |
1,416.70 |
1,449.00 |
1,401.75 |
1,420.35 |
0.1M |
| 2025-02-12 |
1,457.80 |
1,462.75 |
1,402.20 |
1,417.80 |
0.1M |
| 2025-02-11 |
1,518.70 |
1,522.85 |
1,442.25 |
1,463.30 |
0.1M |
| 2025-02-10 |
1,552.10 |
1,552.10 |
1,520.00 |
1,524.80 |
0.0M |
| 2025-02-07 |
1,516.45 |
1,568.30 |
1,503.30 |
1,558.90 |
0.1M |
| 2025-02-06 |
1,517.50 |
1,531.95 |
1,505.80 |
1,512.00 |
0.0M |
| 2025-02-05 |
1,459.95 |
1,515.00 |
1,459.95 |
1,510.50 |
0.0M |
| 2025-02-04 |
1,443.45 |
1,475.40 |
1,443.45 |
1,469.80 |
0.0M |
| 2025-02-03 |
1,425.95 |
1,440.00 |
1,411.60 |
1,433.10 |
0.0M |
| 2025-02-01 |
1,460.10 |
1,462.65 |
1,436.00 |
1,449.15 |
0.0M |
| 2025-01-31 |
1,470.00 |
1,490.50 |
1,460.60 |
1,471.00 |
0.0M |
| 2025-01-30 |
1,450.00 |
1,484.75 |
1,449.60 |
1,456.35 |
1.4M |
| 2025-01-29 |
1,415.85 |
1,467.50 |
1,415.85 |
1,462.95 |
1.2M |
| 2025-01-28 |
1,403.55 |
1,427.15 |
1,377.35 |
1,408.55 |
1.7M |
| 2025-01-27 |
1,444.20 |
1,455.35 |
1,399.50 |
1,408.85 |
0.8M |
| 2025-01-24 |
1,506.55 |
1,508.15 |
1,454.75 |
1,459.25 |
0.5M |
| 2025-01-23 |
1,501.00 |
1,537.00 |
1,492.90 |
1,522.65 |
0.1M |
| 2025-01-22 |
1,512.40 |
1,514.00 |
1,483.60 |
1,512.60 |
0.1M |
| 2025-01-21 |
1,526.15 |
1,551.55 |
1,507.20 |
1,509.25 |
0.1M |
| 2025-01-20 |
1,471.20 |
1,525.85 |
1,458.00 |
1,516.10 |
0.1M |
| 2025-01-17 |
1,461.55 |
1,484.45 |
1,455.00 |
1,481.65 |
0.1M |
| 2025-01-16 |
1,494.55 |
1,502.85 |
1,471.70 |
1,474.95 |
0.0M |
| 2025-01-15 |
1,530.80 |
1,530.80 |
1,469.00 |
1,487.95 |
0.1M |
| 2025-01-14 |
1,521.60 |
1,541.20 |
1,500.00 |
1,533.35 |
0.1M |
| 2025-01-13 |
1,533.00 |
1,558.30 |
1,509.15 |
1,511.90 |
0.1M |
| 2025-01-10 |
1,605.95 |
1,606.00 |
1,551.40 |
1,553.15 |
0.0M |
| 2025-01-09 |
1,638.65 |
1,639.05 |
1,605.00 |
1,607.65 |
0.0M |
| 2025-01-08 |
1,662.60 |
1,662.60 |
1,616.95 |
1,641.10 |
0.0M |
| 2025-01-07 |
1,645.00 |
1,672.00 |
1,640.00 |
1,658.90 |
0.0M |
| 2025-01-06 |
1,643.70 |
1,652.00 |
1,628.00 |
1,637.75 |
0.0M |
| 2025-01-03 |
1,654.20 |
1,662.00 |
1,637.15 |
1,650.65 |
0.0M |
| 2025-01-02 |
1,637.10 |
1,660.15 |
1,617.70 |
1,655.55 |
0.0M |
| 2025-01-01 |
1,629.25 |
1,638.50 |
1,619.25 |
1,632.75 |
0.0M |