| 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 |
| 2025-10-01 |
1,043.00 |
1,086.50 |
1,033.00 |
1,060.00 |
0.0M |
| 2025-09-30 |
1,008.00 |
1,032.00 |
1,008.00 |
1,032.00 |
0.0M |
| 2025-09-29 |
1,025.50 |
1,035.00 |
1,022.50 |
1,035.00 |
0.0M |
| 2025-09-26 |
1,025.00 |
1,025.00 |
1,025.00 |
1,025.00 |
0.0M |
| 2025-09-25 |
1,030.50 |
1,035.00 |
1,030.50 |
1,035.00 |
0.0M |
| 2025-09-24 |
1,061.00 |
1,061.00 |
1,051.00 |
1,058.50 |
0.0M |
| 2025-09-23 |
1,072.00 |
1,081.00 |
1,064.50 |
1,064.50 |
0.0M |
| 2025-09-22 |
1,068.00 |
1,068.00 |
1,068.00 |
1,068.00 |
0.0M |
| 2025-09-19 |
1,087.00 |
1,087.00 |
1,084.00 |
1,084.00 |
0.0M |
| 2025-09-18 |
1,076.00 |
1,095.00 |
1,076.00 |
1,087.00 |
0.0M |
| 2025-09-17 |
1,076.00 |
1,076.00 |
1,073.50 |
1,073.50 |
0.0M |
| 2025-09-16 |
1,063.50 |
1,078.50 |
1,062.50 |
1,073.00 |
0.0M |
| 2025-09-15 |
1,080.00 |
1,080.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2025-09-12 |
1,073.00 |
1,073.00 |
1,073.00 |
1,073.00 |
0.0M |
| 2025-09-11 |
1,078.00 |
1,078.00 |
1,072.00 |
1,072.00 |
0.0M |
| 2025-09-10 |
1,071.50 |
1,071.50 |
1,071.50 |
1,071.50 |
0.0M |
| 2025-09-09 |
1,114.50 |
1,114.50 |
1,114.50 |
1,114.50 |
0.0M |
| 2025-09-08 |
1,120.50 |
1,120.50 |
1,101.00 |
1,101.00 |
0.0M |
| 2025-09-05 |
1,113.50 |
1,113.50 |
1,113.50 |
1,113.50 |
0.0M |
| 2025-09-04 |
1,083.00 |
1,088.50 |
1,083.00 |
1,088.50 |
0.0M |
| 2025-09-03 |
1,089.00 |
1,089.00 |
1,089.00 |
1,089.00 |
0.0M |
| 2025-09-02 |
1,106.50 |
1,106.50 |
1,082.50 |
1,082.50 |
0.0M |
| 2025-09-01 |
1,116.00 |
1,116.00 |
1,104.50 |
1,105.50 |
0.0M |
| 2025-08-29 |
1,098.50 |
1,098.50 |
1,098.50 |
1,098.50 |
0.0M |
| 2025-08-28 |
1,112.50 |
1,112.50 |
1,112.50 |
1,112.50 |
0.0M |
| 2025-08-27 |
1,114.00 |
1,114.00 |
1,105.00 |
1,105.00 |
0.0M |
| 2025-08-26 |
1,102.00 |
1,114.50 |
1,100.00 |
1,114.50 |
0.0M |
| 2025-08-25 |
1,131.00 |
1,138.50 |
1,113.00 |
1,118.50 |
0.0M |
| 2025-08-22 |
1,141.50 |
1,141.50 |
1,141.50 |
1,141.50 |
0.0M |
| 2025-08-21 |
1,132.00 |
1,132.00 |
1,107.00 |
1,107.00 |
0.0M |
| 2025-08-20 |
1,138.50 |
1,138.50 |
1,124.00 |
1,124.00 |
0.0M |
| 2025-08-19 |
1,118.00 |
1,142.50 |
1,105.00 |
1,142.50 |
0.0M |
| 2025-08-18 |
1,127.50 |
1,141.00 |
1,126.00 |
1,141.00 |
0.0M |
| 2025-08-15 |
1,139.00 |
1,139.00 |
1,129.00 |
1,129.00 |
0.0M |
| 2025-08-14 |
1,138.50 |
1,138.50 |
1,122.00 |
1,122.00 |
0.0M |
| 2025-08-13 |
1,101.00 |
1,123.00 |
1,101.00 |
1,123.00 |
0.0M |
| 2025-08-12 |
1,088.50 |
1,090.00 |
1,078.00 |
1,082.00 |
0.0M |
| 2025-08-11 |
1,074.50 |
1,085.00 |
1,074.00 |
1,085.00 |
0.0M |
| 2025-08-08 |
1,069.00 |
1,069.00 |
1,066.50 |
1,066.50 |
0.0M |
| 2025-08-07 |
1,052.00 |
1,059.50 |
1,042.50 |
1,050.00 |
0.0M |
| 2025-08-06 |
1,084.00 |
1,084.00 |
1,084.00 |
1,084.00 |
0.0M |
| 2025-08-05 |
1,074.50 |
1,074.50 |
1,062.50 |
1,068.50 |
0.0M |
| 2025-08-04 |
1,035.50 |
1,035.50 |
1,035.50 |
1,035.50 |
0.0M |
| 2025-08-01 |
1,076.50 |
1,076.50 |
990.20 |
1,021.00 |
0.0M |
| 2025-07-31 |
1,117.00 |
1,117.00 |
1,117.00 |
1,117.00 |
0.0M |
| 2025-07-30 |
1,090.50 |
1,101.50 |
1,090.50 |
1,101.50 |
0.0M |
| 2025-07-29 |
1,087.00 |
1,094.00 |
1,087.00 |
1,091.50 |
0.0M |
| 2025-07-28 |
1,087.50 |
1,087.50 |
1,087.50 |
1,087.50 |
0.0M |
| 2025-07-25 |
1,068.00 |
1,074.50 |
1,068.00 |
1,074.50 |
0.0M |
| 2025-07-24 |
1,086.00 |
1,086.00 |
1,064.00 |
1,064.00 |
0.0M |
| 2025-07-23 |
1,046.50 |
1,074.00 |
1,045.50 |
1,074.00 |
0.0M |
| 2025-07-22 |
1,002.50 |
1,015.50 |
993.20 |
1,015.50 |
0.0M |
| 2025-07-21 |
1,001.00 |
1,001.00 |
1,001.00 |
1,001.00 |
0.0M |
| 2025-07-18 |
1,038.50 |
1,038.50 |
1,038.50 |
1,038.50 |
0.0M |
| 2025-07-17 |
1,033.50 |
1,033.50 |
1,033.50 |
1,033.50 |
0.0M |
| 2025-07-16 |
1,000.50 |
1,010.50 |
1,000.50 |
1,003.00 |
0.0M |
| 2025-07-15 |
1,027.00 |
1,028.00 |
1,018.00 |
1,028.00 |
0.0M |
| 2025-07-14 |
1,039.50 |
1,039.50 |
1,035.50 |
1,035.50 |
0.0M |
| 2025-07-11 |
1,040.50 |
1,040.50 |
1,040.50 |
1,040.50 |
0.0M |
| 2025-07-10 |
1,065.00 |
1,065.50 |
1,065.00 |
1,065.50 |
0.0M |
| 2025-07-09 |
1,027.00 |
1,027.00 |
1,027.00 |
1,027.00 |
0.0M |
| 2025-07-08 |
1,006.50 |
1,040.50 |
1,006.50 |
1,040.50 |
0.0M |
| 2025-07-07 |
1,027.50 |
1,033.00 |
1,015.00 |
1,018.50 |
0.0M |
| 2025-07-04 |
1,017.50 |
1,017.50 |
1,017.50 |
1,017.50 |
0.0M |
| 2025-07-03 |
1,020.50 |
1,020.50 |
1,020.50 |
1,020.50 |
0.0M |
| 2025-07-02 |
1,021.00 |
1,032.00 |
1,021.00 |
1,032.00 |
0.0M |
| 2025-07-01 |
1,001.00 |
1,021.50 |
991.00 |
1,021.50 |
0.0M |
| 2025-06-30 |
1,003.50 |
1,003.50 |
994.80 |
994.80 |
0.0M |
| 2025-06-27 |
1,017.00 |
1,017.00 |
1,017.00 |
1,017.00 |
0.0M |
| 2025-06-26 |
1,027.00 |
1,027.00 |
1,018.50 |
1,018.50 |
0.0M |
| 2025-06-24 |
1,005.00 |
1,014.50 |
1,005.00 |
1,014.50 |
0.0M |
| 2025-06-23 |
1,007.50 |
1,007.50 |
1,007.50 |
1,007.50 |
0.0M |
| 2025-06-20 |
980.60 |
998.20 |
980.60 |
998.20 |
0.0M |
| 2025-06-19 |
982.20 |
982.20 |
982.20 |
982.20 |
0.0M |
| 2025-06-18 |
1,012.00 |
1,012.00 |
1,012.00 |
1,012.00 |
0.0M |
| 2025-06-17 |
1,014.50 |
1,014.50 |
1,010.50 |
1,010.50 |
0.0M |
| 2025-06-16 |
1,007.00 |
1,007.00 |
991.80 |
991.80 |
0.0M |
| 2025-06-13 |
1,013.00 |
1,018.00 |
1,013.00 |
1,018.00 |
0.0M |
| 2025-06-11 |
1,065.50 |
1,070.00 |
1,050.00 |
1,050.00 |
0.0M |
| 2025-06-10 |
1,049.00 |
1,065.00 |
1,041.00 |
1,059.50 |
0.0M |
| 2025-06-09 |
1,042.00 |
1,050.00 |
1,037.50 |
1,050.00 |
0.0M |
| 2025-06-06 |
1,032.50 |
1,046.50 |
1,032.50 |
1,046.50 |
0.0M |
| 2025-06-04 |
1,039.00 |
1,039.00 |
1,028.00 |
1,028.00 |
0.0M |
| 2025-06-03 |
988.60 |
1,000.00 |
988.60 |
1,000.00 |
0.0M |
| 2025-06-02 |
1,007.50 |
1,007.50 |
979.60 |
993.80 |
0.0M |
| 2025-05-30 |
1,028.00 |
1,028.00 |
1,009.00 |
1,009.00 |
0.0M |
| 2025-05-29 |
1,029.00 |
1,029.00 |
1,029.00 |
1,029.00 |
0.0M |
| 2025-05-28 |
1,029.00 |
1,029.00 |
1,019.00 |
1,019.00 |
0.0M |
| 2025-05-27 |
1,018.50 |
1,018.50 |
1,018.50 |
1,018.50 |
0.0M |
| 2025-05-26 |
983.00 |
985.40 |
983.00 |
985.40 |
0.0M |
| 2025-05-23 |
1,009.00 |
1,009.00 |
996.80 |
996.80 |
0.0M |
| 2025-05-22 |
1,002.50 |
1,002.50 |
1,002.50 |
1,002.50 |
0.0M |
| 2025-05-21 |
1,032.00 |
1,032.00 |
1,026.50 |
1,026.50 |
0.0M |
| 2025-05-20 |
1,040.00 |
1,044.00 |
1,029.00 |
1,044.00 |
0.0M |
| 2025-05-19 |
1,017.50 |
1,017.50 |
1,015.00 |
1,015.00 |
0.0M |
| 2025-05-16 |
1,040.00 |
1,040.00 |
1,040.00 |
1,040.00 |
0.0M |
| 2025-05-15 |
986.00 |
1,002.00 |
986.00 |
1,002.00 |
0.0M |
| 2025-05-14 |
1,046.00 |
1,046.00 |
1,026.00 |
1,026.00 |
0.0M |
| 2025-05-13 |
1,057.00 |
1,064.50 |
1,035.00 |
1,060.00 |
0.0M |
| 2025-05-12 |
978.20 |
1,049.00 |
978.20 |
1,049.00 |
0.0M |
| 2025-05-09 |
984.60 |
984.60 |
972.40 |
972.40 |
0.0M |
| 2025-05-08 |
962.00 |
1,002.00 |
957.00 |
1,002.00 |
0.0M |
| 2025-05-07 |
945.20 |
947.40 |
945.20 |
947.40 |
0.0M |
| 2025-05-06 |
935.00 |
941.00 |
929.00 |
941.00 |
0.0M |
| 2025-05-05 |
961.20 |
961.20 |
959.80 |
959.80 |
0.0M |
| 2025-05-02 |
928.60 |
967.20 |
925.40 |
964.00 |
0.0M |
| 2025-04-30 |
933.80 |
940.60 |
933.20 |
940.60 |
0.0M |
| 2025-04-29 |
932.00 |
932.00 |
932.00 |
932.00 |
0.0M |
| 2025-04-28 |
938.00 |
938.00 |
927.80 |
927.80 |
0.0M |
| 2025-04-25 |
940.00 |
940.00 |
926.80 |
933.60 |
0.0M |
| 2025-04-24 |
910.60 |
921.00 |
910.60 |
921.00 |
0.0M |
| 2025-04-23 |
894.20 |
954.40 |
890.40 |
929.40 |
0.0M |
| 2025-04-22 |
843.60 |
883.80 |
842.20 |
883.80 |
0.0M |
| 2025-04-17 |
900.00 |
900.00 |
887.80 |
895.00 |
0.0M |
| 2025-04-16 |
910.20 |
925.40 |
900.00 |
900.00 |
0.0M |
| 2025-04-15 |
961.80 |
961.80 |
944.40 |
944.40 |
0.0M |
| 2025-04-14 |
924.40 |
946.20 |
924.40 |
946.20 |
0.0M |
| 2025-04-11 |
887.40 |
892.40 |
870.20 |
892.40 |
0.0M |
| 2025-04-10 |
969.00 |
975.00 |
870.40 |
907.20 |
0.0M |
| 2025-04-09 |
884.00 |
972.20 |
868.00 |
972.20 |
0.0M |
| 2025-04-08 |
954.80 |
978.80 |
878.00 |
878.00 |
0.0M |
| 2025-04-07 |
900.20 |
966.60 |
890.20 |
945.20 |
0.0M |
| 2025-04-04 |
976.80 |
992.40 |
936.20 |
937.40 |
0.0M |
| 2025-04-03 |
1,002.50 |
1,012.00 |
976.80 |
995.60 |
0.0M |
| 2025-04-02 |
1,065.50 |
1,072.00 |
1,055.00 |
1,055.00 |
0.0M |
| 2025-04-01 |
1,094.00 |
1,096.50 |
1,068.50 |
1,068.50 |
0.0M |
| 2025-03-31 |
1,091.50 |
1,091.50 |
1,075.00 |
1,089.00 |
0.0M |
| 2025-03-28 |
1,087.50 |
1,087.50 |
1,080.00 |
1,080.00 |
0.0M |
| 2025-03-27 |
1,099.50 |
1,099.50 |
1,099.50 |
1,099.50 |
0.0M |
| 2025-03-26 |
1,102.00 |
1,109.00 |
1,102.00 |
1,108.00 |
0.0M |
| 2025-03-25 |
1,119.50 |
1,119.50 |
1,107.00 |
1,107.00 |
0.0M |
| 2025-03-24 |
1,090.00 |
1,119.50 |
1,090.00 |
1,119.50 |
0.0M |
| 2025-03-21 |
1,100.50 |
1,100.50 |
1,083.50 |
1,083.50 |
0.0M |
| 2025-03-20 |
1,130.50 |
1,130.50 |
1,130.50 |
1,130.50 |
0.0M |
| 2025-03-18 |
1,124.50 |
1,134.50 |
1,124.50 |
1,134.50 |
0.0M |
| 2025-03-17 |
1,128.50 |
1,128.50 |
1,127.00 |
1,127.00 |
0.0M |
| 2025-03-14 |
1,108.50 |
1,120.50 |
1,108.00 |
1,120.50 |
0.0M |
| 2025-03-12 |
1,137.50 |
1,153.50 |
1,126.50 |
1,126.50 |
0.0M |
| 2025-03-11 |
1,193.00 |
1,194.00 |
1,160.50 |
1,160.50 |
0.0M |
| 2025-03-10 |
1,192.00 |
1,204.50 |
1,180.50 |
1,203.00 |
0.0M |
| 2025-03-07 |
1,180.50 |
1,180.50 |
1,167.00 |
1,167.00 |
0.0M |
| 2025-03-06 |
1,158.00 |
1,183.00 |
1,158.00 |
1,183.00 |
0.0M |
| 2025-03-05 |
1,172.50 |
1,172.50 |
1,150.50 |
1,163.50 |
0.0M |
| 2025-03-04 |
1,202.50 |
1,202.50 |
1,168.00 |
1,172.50 |
0.0M |
| 2025-03-03 |
1,229.00 |
1,229.00 |
1,210.50 |
1,210.50 |
0.0M |
| 2025-02-28 |
1,205.50 |
1,208.50 |
1,205.50 |
1,207.00 |
0.0M |
| 2025-02-27 |
1,219.50 |
1,219.50 |
1,219.50 |
1,219.50 |
0.0M |
| 2025-02-26 |
1,243.50 |
1,243.50 |
1,243.50 |
1,243.50 |
0.0M |
| 2025-02-25 |
1,245.00 |
1,245.00 |
1,242.50 |
1,242.50 |
0.0M |
| 2025-02-24 |
1,238.50 |
1,238.50 |
1,229.50 |
1,229.50 |
0.0M |
| 2025-02-21 |
1,239.50 |
1,245.50 |
1,237.00 |
1,242.50 |
0.0M |
| 2025-02-19 |
1,223.50 |
1,250.00 |
1,223.50 |
1,250.00 |
0.0M |
| 2025-02-18 |
1,213.50 |
1,234.50 |
1,212.00 |
1,220.00 |
0.0M |
| 2025-02-17 |
1,219.50 |
1,220.00 |
1,209.00 |
1,220.00 |
0.0M |
| 2025-02-14 |
1,245.50 |
1,245.50 |
1,226.00 |
1,226.00 |
0.0M |
| 2025-02-13 |
1,252.00 |
1,252.00 |
1,245.50 |
1,245.50 |
0.0M |
| 2025-02-12 |
1,288.50 |
1,288.50 |
1,247.50 |
1,248.00 |
0.0M |
| 2025-02-11 |
1,303.50 |
1,303.50 |
1,290.00 |
1,290.00 |
0.0M |
| 2025-02-10 |
1,356.50 |
1,356.50 |
1,343.50 |
1,343.50 |
0.0M |
| 2025-02-07 |
1,350.00 |
1,351.50 |
1,334.00 |
1,341.50 |
0.0M |
| 2025-02-06 |
1,296.00 |
1,296.00 |
1,296.00 |
1,296.00 |
0.0M |
| 2025-02-04 |
1,290.00 |
1,290.00 |
1,290.00 |
1,290.00 |
0.0M |
| 2025-02-03 |
1,322.00 |
1,322.00 |
1,314.00 |
1,316.50 |
0.0M |
| 2025-01-31 |
1,313.50 |
1,313.50 |
1,311.00 |
1,311.00 |
0.0M |
| 2025-01-30 |
1,293.50 |
1,308.50 |
1,280.00 |
1,308.50 |
0.0M |
| 2025-01-29 |
1,293.00 |
1,296.50 |
1,284.00 |
1,294.50 |
0.0M |
| 2025-01-28 |
1,281.50 |
1,300.00 |
1,276.50 |
1,300.00 |
0.0M |
| 2025-01-27 |
1,261.50 |
1,278.00 |
1,257.00 |
1,278.00 |
0.0M |
| 2025-01-24 |
1,266.50 |
1,267.00 |
1,262.00 |
1,262.00 |
0.0M |
| 2025-01-23 |
1,280.00 |
1,280.00 |
1,269.50 |
1,269.50 |
0.0M |
| 2025-01-22 |
1,279.00 |
1,279.00 |
1,279.00 |
1,279.00 |
0.0M |
| 2025-01-21 |
1,250.00 |
1,261.50 |
1,248.50 |
1,259.00 |
0.0M |
| 2025-01-17 |
1,257.00 |
1,257.00 |
1,257.00 |
1,257.00 |
0.0M |
| 2025-01-16 |
1,243.50 |
1,251.00 |
1,238.50 |
1,238.50 |
0.0M |
| 2025-01-15 |
1,240.50 |
1,255.00 |
1,228.50 |
1,244.50 |
0.0M |
| 2025-01-14 |
1,245.50 |
1,245.50 |
1,239.50 |
1,239.50 |
0.0M |
| 2025-01-13 |
1,179.50 |
1,217.50 |
1,179.00 |
1,217.50 |
0.0M |
| 2025-01-08 |
1,211.00 |
1,211.00 |
1,204.00 |
1,204.00 |
0.0M |
| 2025-01-07 |
1,197.50 |
1,214.50 |
1,180.00 |
1,210.00 |
0.0M |
| 2025-01-06 |
1,203.50 |
1,211.50 |
1,191.00 |
1,211.50 |
0.0M |
| 2025-01-03 |
1,182.50 |
1,184.50 |
1,182.50 |
1,184.50 |
0.0M |
| 2025-01-02 |
1,189.00 |
1,196.50 |
1,186.50 |
1,186.50 |
0.0M |