| 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 |
1,166.10 |
1,169.50 |
1,141.10 |
1,143.80 |
4.2M |
| 2025-09-25 |
1,182.90 |
1,192.00 |
1,162.90 |
1,170.60 |
7.3M |
| 2025-09-24 |
1,180.00 |
1,200.90 |
1,171.40 |
1,183.10 |
2.6M |
| 2025-09-23 |
1,219.50 |
1,219.50 |
1,178.00 |
1,182.50 |
0.8M |
| 2025-09-22 |
1,226.40 |
1,234.30 |
1,210.60 |
1,217.00 |
0.9M |
| 2025-09-19 |
1,227.50 |
1,233.30 |
1,224.80 |
1,230.90 |
0.2M |
| 2025-09-18 |
1,231.00 |
1,237.00 |
1,224.50 |
1,230.90 |
0.2M |
| 2025-09-17 |
1,230.50 |
1,233.70 |
1,224.70 |
1,229.60 |
0.3M |
| 2025-09-16 |
1,249.00 |
1,253.50 |
1,225.80 |
1,229.10 |
0.3M |
| 2025-09-15 |
1,242.00 |
1,245.90 |
1,235.70 |
1,244.90 |
0.1M |
| 2025-09-12 |
1,251.00 |
1,251.00 |
1,228.00 |
1,238.80 |
0.2M |
| 2025-09-11 |
1,254.60 |
1,259.70 |
1,245.00 |
1,256.50 |
0.1M |
| 2025-09-10 |
1,248.40 |
1,256.30 |
1,234.00 |
1,254.60 |
0.1M |
| 2025-09-09 |
1,234.10 |
1,247.20 |
1,225.10 |
1,244.50 |
0.1M |
| 2025-09-08 |
1,236.60 |
1,245.50 |
1,228.70 |
1,231.70 |
0.1M |
| 2025-09-05 |
1,256.20 |
1,256.20 |
1,226.10 |
1,236.60 |
0.1M |
| 2025-09-04 |
1,302.40 |
1,302.40 |
1,250.00 |
1,252.50 |
0.1M |
| 2025-09-03 |
1,293.90 |
1,297.70 |
1,275.50 |
1,283.10 |
0.0M |
| 2025-09-02 |
1,264.00 |
1,296.00 |
1,262.00 |
1,293.60 |
0.0M |
| 2025-09-01 |
1,251.20 |
1,274.30 |
1,247.10 |
1,265.70 |
0.0M |
| 2025-08-29 |
1,272.30 |
1,288.00 |
1,239.90 |
1,252.00 |
0.0M |
| 2025-08-28 |
1,261.80 |
1,284.70 |
1,252.70 |
1,255.40 |
2.4M |
| 2025-08-26 |
1,277.00 |
1,277.00 |
1,255.00 |
1,262.90 |
3.6M |
| 2025-08-25 |
1,260.00 |
1,276.10 |
1,259.20 |
1,266.70 |
3.3M |
| 2025-08-22 |
1,252.70 |
1,270.80 |
1,251.50 |
1,263.60 |
2.5M |
| 2025-08-21 |
1,251.20 |
1,258.00 |
1,230.30 |
1,254.80 |
0.4M |
| 2025-08-20 |
1,228.80 |
1,260.00 |
1,226.00 |
1,257.40 |
0.4M |
| 2025-08-19 |
1,218.30 |
1,231.80 |
1,211.80 |
1,229.50 |
0.3M |
| 2025-08-18 |
1,207.60 |
1,234.30 |
1,207.60 |
1,216.60 |
0.5M |
| 2025-08-14 |
1,207.70 |
1,211.60 |
1,185.10 |
1,192.20 |
0.2M |
| 2025-08-13 |
1,202.40 |
1,211.10 |
1,194.50 |
1,208.20 |
0.0M |
| 2025-08-12 |
1,208.80 |
1,210.40 |
1,194.40 |
1,204.20 |
0.1M |
| 2025-08-11 |
1,161.90 |
1,206.70 |
1,161.90 |
1,202.80 |
0.0M |
| 2025-08-08 |
1,240.00 |
1,241.00 |
1,190.80 |
1,192.40 |
0.1M |
| 2025-08-07 |
1,201.20 |
1,228.50 |
1,200.90 |
1,225.40 |
0.0M |
| 2025-08-06 |
1,221.90 |
1,221.90 |
1,194.40 |
1,204.70 |
0.0M |
| 2025-08-05 |
1,251.20 |
1,251.20 |
1,217.40 |
1,221.90 |
0.0M |
| 2025-08-04 |
1,258.70 |
1,260.00 |
1,231.80 |
1,253.60 |
0.0M |
| 2025-08-01 |
1,275.00 |
1,292.80 |
1,270.10 |
1,271.60 |
0.0M |
| 2025-07-31 |
1,212.60 |
1,267.20 |
1,212.10 |
1,259.90 |
4.0M |
| 2025-07-30 |
1,211.20 |
1,226.00 |
1,208.30 |
1,223.20 |
2.6M |
| 2025-07-29 |
1,222.50 |
1,223.40 |
1,209.70 |
1,217.20 |
3.4M |
| 2025-07-28 |
1,223.60 |
1,243.80 |
1,212.70 |
1,221.50 |
3.2M |
| 2025-07-25 |
1,226.10 |
1,230.30 |
1,216.40 |
1,222.60 |
0.2M |
| 2025-07-24 |
1,243.80 |
1,245.30 |
1,230.00 |
1,230.90 |
0.1M |
| 2025-07-23 |
1,251.20 |
1,251.20 |
1,238.00 |
1,240.00 |
0.1M |
| 2025-07-22 |
1,244.70 |
1,255.00 |
1,239.00 |
1,251.60 |
0.1M |
| 2025-07-21 |
1,257.30 |
1,258.00 |
1,244.40 |
1,246.40 |
0.1M |
| 2025-07-18 |
1,279.70 |
1,281.00 |
1,252.90 |
1,257.20 |
0.1M |
| 2025-07-17 |
1,270.20 |
1,287.00 |
1,270.20 |
1,282.00 |
0.0M |
| 2025-07-16 |
1,268.30 |
1,273.50 |
1,261.00 |
1,269.40 |
0.0M |
| 2025-07-15 |
1,279.20 |
1,284.00 |
1,269.00 |
1,277.40 |
0.0M |
| 2025-07-14 |
1,292.90 |
1,294.50 |
1,272.10 |
1,273.40 |
0.0M |
| 2025-07-11 |
1,293.50 |
1,310.60 |
1,288.00 |
1,291.60 |
0.0M |
| 2025-07-10 |
1,294.30 |
1,296.00 |
1,291.00 |
1,294.00 |
0.0M |
| 2025-07-09 |
1,282.30 |
1,312.60 |
1,282.30 |
1,299.70 |
0.1M |
| 2025-07-08 |
1,255.10 |
1,285.30 |
1,255.00 |
1,283.00 |
0.1M |
| 2025-07-07 |
1,214.80 |
1,277.80 |
1,214.80 |
1,275.70 |
0.2M |
| 2025-07-04 |
1,181.60 |
1,206.00 |
1,180.40 |
1,201.40 |
0.0M |
| 2025-07-03 |
1,185.70 |
1,187.90 |
1,180.00 |
1,180.40 |
0.0M |
| 2025-07-02 |
1,175.90 |
1,193.00 |
1,175.90 |
1,184.50 |
0.1M |
| 2025-07-01 |
1,191.00 |
1,192.50 |
1,175.00 |
1,177.90 |
0.0M |
| 2025-06-30 |
1,192.30 |
1,192.30 |
1,185.00 |
1,190.20 |
0.0M |
| 2025-06-27 |
1,196.00 |
1,198.60 |
1,184.30 |
1,188.60 |
0.0M |
| 2025-06-26 |
1,194.10 |
1,195.60 |
1,179.00 |
1,190.20 |
1.7M |
| 2025-06-25 |
1,177.40 |
1,198.20 |
1,177.40 |
1,194.30 |
3.0M |
| 2025-06-24 |
1,188.90 |
1,197.90 |
1,181.60 |
1,183.00 |
3.0M |
| 2025-06-23 |
1,192.40 |
1,201.40 |
1,176.90 |
1,179.50 |
3.2M |
| 2025-06-20 |
1,196.20 |
1,203.10 |
1,189.40 |
1,195.40 |
0.3M |
| 2025-06-19 |
1,200.00 |
1,212.00 |
1,196.30 |
1,200.30 |
0.1M |
| 2025-06-18 |
1,204.00 |
1,209.60 |
1,192.00 |
1,202.10 |
0.2M |
| 2025-06-17 |
1,197.70 |
1,207.90 |
1,190.10 |
1,205.00 |
0.1M |
| 2025-06-16 |
1,205.70 |
1,205.80 |
1,186.40 |
1,197.40 |
0.1M |
| 2025-06-13 |
1,200.00 |
1,205.90 |
1,190.00 |
1,199.70 |
0.1M |
| 2025-06-12 |
1,235.10 |
1,235.10 |
1,210.00 |
1,213.80 |
0.1M |
| 2025-06-11 |
1,234.90 |
1,246.00 |
1,231.00 |
1,235.80 |
0.1M |
| 2025-06-10 |
1,228.60 |
1,235.00 |
1,221.70 |
1,225.10 |
0.0M |
| 2025-06-09 |
1,224.00 |
1,236.20 |
1,219.40 |
1,228.60 |
0.0M |
| 2025-06-06 |
1,226.90 |
1,232.00 |
1,221.20 |
1,224.40 |
0.0M |
| 2025-06-05 |
1,238.00 |
1,246.90 |
1,226.70 |
1,230.00 |
0.0M |
| 2025-06-04 |
1,247.80 |
1,247.80 |
1,234.80 |
1,241.50 |
0.0M |
| 2025-06-03 |
1,270.90 |
1,270.90 |
1,248.00 |
1,250.50 |
0.0M |
| 2025-06-02 |
1,286.00 |
1,312.00 |
1,272.60 |
1,277.10 |
0.0M |
| 2025-05-30 |
1,260.00 |
1,261.10 |
1,246.00 |
1,246.20 |
0.0M |
| 2025-05-29 |
1,253.00 |
1,255.70 |
1,229.40 |
1,251.70 |
3.8M |
| 2025-05-28 |
1,283.20 |
1,288.70 |
1,256.80 |
1,263.50 |
3.4M |
| 2025-05-27 |
1,291.00 |
1,291.00 |
1,268.40 |
1,279.40 |
3.8M |
| 2025-05-26 |
1,288.70 |
1,299.80 |
1,283.80 |
1,291.40 |
4.0M |
| 2025-05-23 |
1,275.70 |
1,292.70 |
1,272.60 |
1,287.40 |
0.3M |
| 2025-05-22 |
1,280.60 |
1,286.50 |
1,262.60 |
1,273.10 |
0.1M |
| 2025-05-21 |
1,279.10 |
1,301.70 |
1,277.40 |
1,289.60 |
0.1M |
| 2025-05-20 |
1,304.40 |
1,304.60 |
1,268.70 |
1,271.70 |
0.1M |
| 2025-05-19 |
1,307.40 |
1,316.00 |
1,300.00 |
1,301.60 |
0.0M |
| 2025-05-16 |
1,294.00 |
1,312.00 |
1,294.00 |
1,308.90 |
0.1M |
| 2025-05-15 |
1,286.50 |
1,306.80 |
1,283.80 |
1,297.80 |
0.0M |
| 2025-05-14 |
1,275.80 |
1,296.30 |
1,265.80 |
1,289.00 |
0.1M |
| 2025-05-13 |
1,298.50 |
1,301.20 |
1,273.90 |
1,275.40 |
0.0M |
| 2025-05-12 |
1,270.20 |
1,296.20 |
1,261.50 |
1,295.30 |
0.1M |
| 2025-05-09 |
1,227.00 |
1,247.00 |
1,227.00 |
1,246.00 |
0.0M |
| 2025-05-08 |
1,242.40 |
1,276.80 |
1,242.10 |
1,246.10 |
0.1M |
| 2025-05-07 |
1,228.00 |
1,259.10 |
1,228.00 |
1,250.70 |
0.1M |
| 2025-05-06 |
1,262.40 |
1,275.60 |
1,256.40 |
1,258.10 |
0.0M |
| 2025-05-05 |
1,276.80 |
1,294.30 |
1,261.90 |
1,263.50 |
0.1M |
| 2025-05-02 |
1,268.50 |
1,283.40 |
1,260.00 |
1,262.20 |
0.0M |
| 2025-04-30 |
1,276.00 |
1,278.00 |
1,264.60 |
1,269.10 |
0.0M |
| 2025-04-29 |
1,261.70 |
1,285.00 |
1,258.00 |
1,271.20 |
0.0M |
| 2025-04-28 |
1,269.90 |
1,271.50 |
1,255.80 |
1,269.10 |
0.0M |
| 2025-04-25 |
1,274.00 |
1,283.00 |
1,259.20 |
1,267.80 |
0.0M |
| 2025-04-24 |
1,273.90 |
1,276.30 |
1,225.20 |
1,263.20 |
5.2M |
| 2025-04-23 |
1,235.50 |
1,273.30 |
1,235.50 |
1,271.20 |
5.4M |
| 2025-04-22 |
1,220.40 |
1,251.00 |
1,219.00 |
1,234.40 |
5.5M |
| 2025-04-21 |
1,240.80 |
1,246.40 |
1,216.10 |
1,218.40 |
3.8M |
| 2025-04-17 |
1,230.00 |
1,245.00 |
1,219.60 |
1,242.70 |
0.4M |
| 2025-04-16 |
1,224.80 |
1,247.80 |
1,224.80 |
1,245.90 |
0.1M |
| 2025-04-15 |
1,234.80 |
1,239.30 |
1,208.50 |
1,223.10 |
0.1M |
| 2025-04-11 |
1,268.85 |
1,268.85 |
1,211.40 |
1,228.55 |
0.2M |
| 2025-04-09 |
1,208.30 |
1,249.65 |
1,203.65 |
1,241.60 |
0.1M |
| 2025-04-08 |
1,177.00 |
1,209.00 |
1,177.00 |
1,201.90 |
0.1M |
| 2025-04-07 |
1,157.30 |
1,181.00 |
1,141.40 |
1,164.80 |
0.1M |
| 2025-04-04 |
1,164.10 |
1,171.75 |
1,147.00 |
1,159.35 |
0.1M |
| 2025-04-03 |
1,156.25 |
1,177.90 |
1,156.25 |
1,169.05 |
0.1M |
| 2025-04-02 |
1,158.00 |
1,169.80 |
1,156.60 |
1,169.80 |
0.0M |
| 2025-04-01 |
1,158.30 |
1,166.00 |
1,148.80 |
1,149.00 |
0.0M |
| 2025-03-28 |
1,148.50 |
1,170.95 |
1,148.50 |
1,162.70 |
0.0M |
| 2025-03-27 |
1,138.00 |
1,154.10 |
1,122.00 |
1,149.75 |
4.6M |
| 2025-03-26 |
1,136.10 |
1,144.70 |
1,109.40 |
1,135.90 |
6.5M |
| 2025-03-25 |
1,110.35 |
1,140.40 |
1,107.35 |
1,136.10 |
5.2M |
| 2025-03-24 |
1,124.45 |
1,124.45 |
1,108.00 |
1,115.70 |
5.4M |
| 2025-03-21 |
1,109.85 |
1,128.25 |
1,104.40 |
1,120.00 |
0.7M |
| 2025-03-20 |
1,093.85 |
1,112.75 |
1,087.15 |
1,110.85 |
0.4M |
| 2025-03-19 |
1,093.00 |
1,093.05 |
1,074.45 |
1,081.90 |
0.3M |
| 2025-03-18 |
1,079.25 |
1,101.10 |
1,079.25 |
1,094.85 |
0.4M |
| 2025-03-17 |
1,048.00 |
1,069.05 |
1,046.30 |
1,062.90 |
0.1M |
| 2025-03-13 |
1,044.45 |
1,044.45 |
1,030.65 |
1,035.65 |
0.0M |
| 2025-03-12 |
1,044.55 |
1,055.50 |
1,038.85 |
1,053.20 |
0.0M |
| 2025-03-11 |
1,045.25 |
1,056.65 |
1,044.85 |
1,048.95 |
0.1M |
| 2025-03-10 |
1,057.15 |
1,070.35 |
1,047.50 |
1,050.95 |
0.1M |
| 2025-03-07 |
1,034.10 |
1,061.05 |
1,034.10 |
1,053.40 |
0.1M |
| 2025-03-06 |
1,021.85 |
1,048.40 |
1,016.45 |
1,042.35 |
0.1M |
| 2025-03-05 |
1,013.05 |
1,013.90 |
1,002.40 |
1,003.55 |
0.1M |
| 2025-03-04 |
997.70 |
1,005.75 |
994.20 |
1,000.55 |
0.0M |
| 2025-03-03 |
1,018.90 |
1,021.35 |
1,001.75 |
1,011.25 |
0.0M |
| 2025-02-28 |
1,053.80 |
1,058.90 |
1,013.90 |
1,017.60 |
0.0M |
| 2025-02-27 |
1,058.65 |
1,065.00 |
1,047.80 |
1,056.40 |
1.6M |
| 2025-02-25 |
1,045.70 |
1,071.50 |
1,045.70 |
1,064.55 |
5.3M |
| 2025-02-24 |
1,055.30 |
1,058.80 |
1,042.65 |
1,051.90 |
6.3M |
| 2025-02-21 |
1,072.40 |
1,081.00 |
1,055.10 |
1,058.85 |
4.0M |
| 2025-02-20 |
1,036.90 |
1,085.20 |
1,034.50 |
1,080.35 |
1.3M |
| 2025-02-19 |
1,026.95 |
1,034.80 |
1,005.00 |
1,032.45 |
0.7M |
| 2025-02-18 |
1,038.00 |
1,038.80 |
1,013.00 |
1,021.30 |
0.4M |
| 2025-02-17 |
1,051.90 |
1,054.45 |
1,041.75 |
1,045.80 |
0.1M |
| 2025-02-14 |
1,069.80 |
1,080.85 |
1,055.00 |
1,058.65 |
0.0M |
| 2025-02-13 |
1,079.00 |
1,084.25 |
1,059.00 |
1,062.00 |
0.1M |
| 2025-02-12 |
1,080.05 |
1,090.80 |
1,065.45 |
1,083.15 |
0.1M |
| 2025-02-11 |
1,101.00 |
1,102.35 |
1,074.25 |
1,080.05 |
0.1M |
| 2025-02-10 |
1,121.00 |
1,124.25 |
1,091.30 |
1,101.95 |
0.1M |
| 2025-02-07 |
1,128.00 |
1,132.60 |
1,106.80 |
1,116.80 |
0.0M |
| 2025-02-06 |
1,130.45 |
1,139.40 |
1,127.90 |
1,128.25 |
0.0M |
| 2025-02-05 |
1,148.95 |
1,148.95 |
1,128.65 |
1,130.45 |
0.0M |
| 2025-02-04 |
1,158.00 |
1,158.00 |
1,142.00 |
1,148.95 |
0.0M |
| 2025-02-03 |
1,177.85 |
1,195.65 |
1,150.10 |
1,165.85 |
0.1M |
| 2025-02-01 |
1,125.00 |
1,220.15 |
1,125.00 |
1,192.45 |
0.2M |
| 2025-01-31 |
1,130.45 |
1,143.00 |
1,123.05 |
1,128.65 |
0.0M |
| 2025-01-30 |
1,110.05 |
1,126.80 |
1,110.05 |
1,121.70 |
2.9M |
| 2025-01-29 |
1,119.25 |
1,124.85 |
1,111.05 |
1,119.35 |
3.1M |
| 2025-01-28 |
1,121.80 |
1,140.00 |
1,112.10 |
1,127.85 |
6.2M |
| 2025-01-27 |
1,116.35 |
1,134.65 |
1,102.70 |
1,129.90 |
4.1M |
| 2025-01-24 |
1,148.05 |
1,149.40 |
1,129.20 |
1,134.95 |
0.4M |
| 2025-01-23 |
1,133.75 |
1,171.30 |
1,130.00 |
1,149.95 |
0.1M |
| 2025-01-22 |
1,170.05 |
1,170.05 |
1,143.40 |
1,158.35 |
0.1M |
| 2025-01-21 |
1,170.80 |
1,181.85 |
1,159.65 |
1,161.40 |
0.1M |
| 2025-01-20 |
1,192.00 |
1,194.15 |
1,167.45 |
1,169.85 |
0.1M |
| 2025-01-17 |
1,157.35 |
1,198.20 |
1,157.35 |
1,190.25 |
0.1M |
| 2025-01-16 |
1,143.45 |
1,154.35 |
1,132.25 |
1,152.20 |
0.0M |
| 2025-01-15 |
1,146.90 |
1,147.60 |
1,131.00 |
1,135.10 |
0.1M |
| 2025-01-14 |
1,159.40 |
1,159.40 |
1,137.00 |
1,148.55 |
0.1M |
| 2025-01-13 |
1,177.00 |
1,182.55 |
1,161.00 |
1,163.00 |
0.0M |
| 2025-01-10 |
1,178.60 |
1,189.40 |
1,171.70 |
1,177.60 |
0.1M |
| 2025-01-09 |
1,164.70 |
1,200.65 |
1,159.10 |
1,187.85 |
0.1M |
| 2025-01-08 |
1,159.85 |
1,164.85 |
1,147.65 |
1,164.00 |
0.0M |
| 2025-01-07 |
1,157.40 |
1,172.35 |
1,157.40 |
1,161.75 |
0.1M |
| 2025-01-06 |
1,135.20 |
1,164.00 |
1,124.00 |
1,147.95 |
0.2M |
| 2025-01-03 |
1,108.90 |
1,134.05 |
1,104.10 |
1,127.95 |
0.1M |
| 2025-01-02 |
1,093.15 |
1,108.20 |
1,084.10 |
1,108.10 |
0.0M |
| 2025-01-01 |
1,093.00 |
1,097.40 |
1,092.00 |
1,094.10 |
0.0M |