| 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 |
| 2025-10-02 |
830.00 |
847.00 |
791.00 |
800.00 |
2.0M |
| 2025-10-01 |
780.00 |
829.00 |
778.00 |
800.00 |
2.4M |
| 2025-09-30 |
757.00 |
780.00 |
749.00 |
775.00 |
1.0M |
| 2025-09-26 |
764.00 |
767.00 |
745.00 |
757.00 |
1.1M |
| 2025-09-25 |
785.00 |
785.00 |
764.00 |
772.00 |
0.9M |
| 2025-09-24 |
795.00 |
805.00 |
774.00 |
785.00 |
1.1M |
| 2025-09-23 |
804.00 |
804.00 |
782.00 |
785.00 |
0.8M |
| 2025-09-22 |
796.00 |
798.00 |
782.00 |
792.00 |
0.6M |
| 2025-09-19 |
809.00 |
818.00 |
791.00 |
799.00 |
1.1M |
| 2025-09-18 |
790.00 |
818.00 |
783.00 |
796.00 |
2.3M |
| 2025-09-17 |
830.00 |
834.00 |
779.00 |
779.00 |
3.0M |
| 2025-09-16 |
831.00 |
847.00 |
821.00 |
834.00 |
1.9M |
| 2025-09-15 |
907.00 |
908.00 |
840.00 |
846.00 |
2.3M |
| 2025-09-12 |
965.00 |
965.00 |
891.00 |
904.00 |
2.4M |
| 2025-09-11 |
953.00 |
984.00 |
936.00 |
941.00 |
1.9M |
| 2025-09-10 |
968.00 |
993.00 |
953.00 |
953.00 |
2.3M |
| 2025-09-09 |
971.00 |
995.00 |
963.00 |
985.00 |
2.0M |
| 2025-09-08 |
980.00 |
987.00 |
951.00 |
962.00 |
2.1M |
| 2025-09-05 |
915.00 |
985.00 |
910.00 |
961.00 |
5.1M |
| 2025-09-04 |
869.00 |
925.00 |
861.00 |
897.00 |
4.8M |
| 2025-09-03 |
926.00 |
936.00 |
847.00 |
854.00 |
3.8M |
| 2025-09-02 |
992.00 |
1,015.00 |
904.00 |
933.00 |
5.9M |
| 2025-09-01 |
981.00 |
981.00 |
936.00 |
981.00 |
5.9M |
| 2025-08-29 |
866.00 |
900.00 |
842.00 |
892.00 |
3.8M |
| 2025-08-28 |
839.00 |
856.00 |
815.00 |
826.00 |
3.9M |
| 2025-08-27 |
767.00 |
826.00 |
762.00 |
826.00 |
2.3M |
| 2025-08-26 |
742.00 |
763.00 |
738.00 |
751.00 |
1.9M |
| 2025-08-25 |
790.00 |
790.00 |
735.00 |
735.00 |
2.1M |
| 2025-08-22 |
741.00 |
778.00 |
732.00 |
749.00 |
1.9M |
| 2025-08-21 |
751.00 |
769.00 |
740.00 |
746.00 |
2.4M |
| 2025-08-20 |
759.00 |
763.00 |
697.00 |
737.00 |
3.0M |
| 2025-08-19 |
766.00 |
793.00 |
751.00 |
762.00 |
3.7M |
| 2025-08-18 |
729.00 |
754.00 |
720.00 |
754.00 |
1.4M |
| 2025-08-15 |
686.00 |
686.00 |
676.00 |
686.00 |
1.8M |
| 2025-08-14 |
643.00 |
643.00 |
624.00 |
624.00 |
0.8M |
| 2025-08-13 |
627.00 |
645.00 |
623.00 |
638.00 |
1.4M |
| 2025-08-12 |
600.00 |
615.00 |
593.00 |
612.00 |
1.1M |
| 2025-08-11 |
588.00 |
602.00 |
570.00 |
600.00 |
1.6M |
| 2025-08-08 |
555.00 |
595.00 |
553.00 |
587.00 |
2.9M |
| 2025-08-07 |
531.00 |
543.00 |
530.00 |
543.00 |
1.3M |
| 2025-08-06 |
492.00 |
502.00 |
488.00 |
494.00 |
0.5M |
| 2025-08-05 |
483.50 |
493.50 |
482.50 |
484.50 |
0.3M |
| 2025-08-04 |
486.00 |
487.50 |
479.50 |
480.00 |
0.4M |
| 2025-08-01 |
485.50 |
496.50 |
483.00 |
492.00 |
0.9M |
| 2025-07-31 |
490.00 |
495.50 |
478.00 |
490.00 |
1.4M |
| 2025-07-30 |
496.50 |
502.00 |
483.50 |
485.00 |
0.8M |
| 2025-07-29 |
505.00 |
505.00 |
490.00 |
494.00 |
0.6M |
| 2025-07-28 |
506.00 |
519.00 |
504.00 |
505.00 |
0.5M |
| 2025-07-25 |
505.00 |
512.00 |
498.50 |
510.00 |
0.6M |
| 2025-07-24 |
495.00 |
513.00 |
495.00 |
507.00 |
0.9M |
| 2025-07-23 |
506.00 |
512.00 |
494.50 |
494.50 |
1.1M |
| 2025-07-22 |
521.00 |
522.00 |
505.00 |
507.00 |
1.1M |
| 2025-07-21 |
510.00 |
524.00 |
506.00 |
523.00 |
0.8M |
| 2025-07-18 |
525.00 |
525.00 |
506.00 |
510.00 |
1.3M |
| 2025-07-17 |
504.00 |
521.00 |
496.00 |
519.00 |
1.2M |
| 2025-07-16 |
498.50 |
505.00 |
486.00 |
501.00 |
1.4M |
| 2025-07-15 |
496.50 |
505.00 |
490.00 |
496.00 |
1.3M |
| 2025-07-14 |
500.00 |
511.00 |
494.00 |
504.00 |
1.4M |
| 2025-07-11 |
489.50 |
507.00 |
487.50 |
499.00 |
2.7M |
| 2025-07-10 |
469.00 |
493.50 |
469.00 |
482.00 |
2.7M |
| 2025-07-09 |
433.50 |
476.50 |
430.50 |
470.00 |
4.2M |
| 2025-07-08 |
411.50 |
449.50 |
411.00 |
434.00 |
2.9M |
| 2025-07-07 |
410.00 |
419.50 |
405.50 |
413.50 |
1.1M |
| 2025-07-04 |
405.00 |
409.00 |
398.00 |
402.00 |
0.5M |
| 2025-07-03 |
409.00 |
414.50 |
404.50 |
414.50 |
0.7M |
| 2025-07-02 |
408.00 |
408.00 |
399.50 |
401.50 |
0.4M |
| 2025-07-01 |
398.00 |
410.00 |
394.50 |
410.00 |
0.7M |
| 2025-06-30 |
398.50 |
401.00 |
391.00 |
397.50 |
0.5M |
| 2025-06-27 |
421.00 |
421.00 |
390.00 |
394.00 |
1.6M |
| 2025-06-26 |
427.50 |
431.00 |
415.00 |
415.00 |
1.0M |
| 2025-06-25 |
427.50 |
432.00 |
423.50 |
427.50 |
1.4M |
| 2025-06-24 |
410.50 |
426.50 |
410.50 |
416.00 |
1.2M |
| 2025-06-23 |
376.50 |
414.00 |
373.50 |
409.00 |
2.0M |
| 2025-06-20 |
381.00 |
386.00 |
381.00 |
381.50 |
0.3M |
| 2025-06-19 |
385.50 |
387.00 |
382.50 |
383.00 |
0.3M |
| 2025-06-18 |
387.50 |
391.50 |
386.50 |
387.50 |
0.2M |
| 2025-06-17 |
388.00 |
393.00 |
383.50 |
391.50 |
0.6M |
| 2025-06-16 |
396.00 |
400.00 |
382.00 |
385.00 |
1.2M |
| 2025-06-13 |
398.50 |
407.00 |
396.50 |
406.00 |
0.8M |
| 2025-06-12 |
402.00 |
408.50 |
399.00 |
404.00 |
0.6M |
| 2025-06-11 |
408.50 |
408.50 |
401.50 |
402.00 |
0.6M |
| 2025-06-10 |
393.00 |
408.50 |
391.00 |
405.50 |
1.0M |
| 2025-06-09 |
400.00 |
402.00 |
388.00 |
393.00 |
0.5M |
| 2025-06-06 |
400.50 |
403.50 |
398.00 |
399.50 |
0.5M |
| 2025-06-05 |
401.00 |
404.00 |
396.50 |
400.00 |
0.5M |
| 2025-06-04 |
389.50 |
410.50 |
388.00 |
402.50 |
2.0M |
| 2025-06-03 |
379.50 |
387.50 |
377.00 |
380.50 |
0.5M |
| 2025-06-02 |
379.50 |
383.50 |
375.00 |
376.00 |
0.4M |
| 2025-05-29 |
375.50 |
387.00 |
374.00 |
380.50 |
0.8M |
| 2025-05-28 |
375.00 |
375.00 |
370.00 |
373.00 |
0.2M |
| 2025-05-27 |
375.00 |
375.00 |
369.00 |
370.00 |
0.5M |
| 2025-05-26 |
373.50 |
378.00 |
369.50 |
373.00 |
0.3M |
| 2025-05-23 |
370.00 |
376.00 |
369.00 |
370.50 |
0.6M |
| 2025-05-22 |
364.00 |
366.50 |
362.00 |
366.50 |
0.2M |
| 2025-05-21 |
370.00 |
370.00 |
365.00 |
367.50 |
0.4M |
| 2025-05-20 |
372.00 |
376.00 |
366.50 |
367.50 |
0.4M |
| 2025-05-19 |
380.00 |
382.00 |
366.00 |
366.00 |
0.7M |
| 2025-05-16 |
369.00 |
382.00 |
368.50 |
380.50 |
0.9M |
| 2025-05-15 |
374.50 |
374.50 |
361.00 |
365.00 |
1.3M |
| 2025-05-14 |
375.00 |
378.50 |
370.50 |
376.50 |
0.6M |
| 2025-05-13 |
390.00 |
390.00 |
371.50 |
374.00 |
0.9M |
| 2025-05-12 |
390.00 |
393.00 |
379.00 |
383.00 |
0.7M |
| 2025-05-09 |
384.00 |
392.00 |
380.50 |
386.00 |
0.8M |
| 2025-05-08 |
380.00 |
386.00 |
378.50 |
381.00 |
0.4M |
| 2025-05-07 |
379.50 |
383.00 |
374.50 |
376.00 |
0.5M |
| 2025-05-06 |
394.50 |
394.50 |
368.50 |
379.00 |
1.3M |
| 2025-05-05 |
405.00 |
408.00 |
389.00 |
394.00 |
0.6M |
| 2025-05-02 |
414.00 |
414.00 |
402.50 |
404.00 |
0.5M |
| 2025-04-30 |
415.00 |
415.50 |
400.00 |
401.50 |
0.6M |
| 2025-04-29 |
405.50 |
412.00 |
404.00 |
412.00 |
0.9M |
| 2025-04-28 |
392.50 |
403.00 |
389.00 |
401.50 |
0.9M |
| 2025-04-25 |
397.50 |
400.00 |
384.50 |
385.00 |
0.7M |
| 2025-04-24 |
375.00 |
386.00 |
375.00 |
384.50 |
1.1M |
| 2025-04-23 |
362.00 |
376.50 |
359.00 |
372.00 |
1.1M |
| 2025-04-22 |
350.00 |
359.50 |
348.50 |
350.00 |
0.7M |
| 2025-04-21 |
359.00 |
365.00 |
351.00 |
353.50 |
0.9M |
| 2025-04-18 |
343.50 |
361.00 |
342.50 |
356.00 |
0.7M |
| 2025-04-17 |
343.00 |
347.00 |
338.00 |
339.00 |
0.5M |
| 2025-04-16 |
338.00 |
350.50 |
335.00 |
344.00 |
0.9M |
| 2025-04-15 |
332.00 |
341.00 |
331.50 |
336.00 |
0.6M |
| 2025-04-14 |
331.00 |
343.50 |
327.00 |
328.50 |
0.6M |
| 2025-04-11 |
304.50 |
328.00 |
295.00 |
326.50 |
1.0M |
| 2025-04-10 |
316.50 |
316.50 |
316.50 |
316.50 |
0.2M |
| 2025-04-09 |
290.00 |
299.00 |
278.00 |
288.00 |
1.6M |
| 2025-04-08 |
288.00 |
302.00 |
288.00 |
288.00 |
1.0M |
| 2025-04-07 |
320.00 |
320.00 |
320.00 |
320.00 |
0.1M |
| 2025-04-02 |
356.00 |
361.00 |
352.00 |
355.50 |
0.2M |
| 2025-04-01 |
354.50 |
360.00 |
350.00 |
359.00 |
0.3M |
| 2025-03-31 |
358.50 |
365.00 |
349.50 |
352.50 |
0.6M |
| 2025-03-28 |
374.50 |
374.50 |
365.50 |
369.50 |
0.3M |
| 2025-03-27 |
381.00 |
383.00 |
377.50 |
377.50 |
0.2M |
| 2025-03-26 |
382.50 |
388.00 |
379.50 |
386.00 |
0.3M |
| 2025-03-25 |
385.50 |
388.50 |
381.00 |
386.00 |
0.5M |
| 2025-03-24 |
388.00 |
390.50 |
377.00 |
377.00 |
0.0M |
| 2025-03-21 |
375.00 |
382.00 |
373.00 |
381.50 |
0.0M |
| 2025-03-20 |
364.00 |
379.00 |
364.00 |
375.00 |
0.0M |
| 2025-03-19 |
375.50 |
375.50 |
362.50 |
362.50 |
0.7M |
| 2025-03-18 |
379.00 |
381.50 |
373.50 |
376.00 |
0.2M |
| 2025-03-17 |
387.00 |
388.00 |
372.00 |
373.00 |
0.5M |
| 2025-03-14 |
378.00 |
391.50 |
378.00 |
384.50 |
0.7M |
| 2025-03-13 |
387.50 |
395.00 |
377.00 |
378.00 |
0.6M |
| 2025-03-12 |
375.00 |
397.00 |
363.00 |
382.50 |
1.8M |
| 2025-03-11 |
363.00 |
367.50 |
352.50 |
363.00 |
0.8M |
| 2025-03-10 |
374.00 |
374.50 |
367.00 |
368.00 |
0.4M |
| 2025-03-07 |
382.50 |
383.00 |
371.00 |
374.00 |
0.7M |
| 2025-03-06 |
393.00 |
394.00 |
378.00 |
382.00 |
1.2M |
| 2025-03-05 |
409.50 |
418.00 |
388.00 |
388.00 |
1.3M |
| 2025-03-04 |
381.50 |
415.50 |
363.00 |
413.50 |
2.4M |
| 2025-03-03 |
421.50 |
428.50 |
386.00 |
388.00 |
1.5M |
| 2025-02-27 |
427.00 |
431.50 |
422.00 |
424.00 |
0.0M |
| 2025-02-26 |
432.00 |
442.00 |
424.50 |
425.00 |
0.0M |
| 2025-02-25 |
427.50 |
433.00 |
424.50 |
432.00 |
0.0M |
| 2025-02-24 |
424.50 |
428.00 |
424.00 |
428.00 |
0.0M |
| 2025-02-21 |
422.00 |
428.50 |
422.00 |
425.50 |
0.0M |
| 2025-02-20 |
429.00 |
430.00 |
421.00 |
424.00 |
0.0M |
| 2025-02-19 |
423.50 |
429.00 |
421.50 |
429.00 |
0.0M |
| 2025-02-18 |
420.50 |
425.50 |
418.00 |
425.50 |
0.0M |
| 2025-02-17 |
420.00 |
426.00 |
413.50 |
422.00 |
0.0M |
| 2025-02-14 |
434.00 |
434.00 |
416.00 |
419.00 |
0.0M |
| 2025-02-13 |
450.00 |
459.00 |
431.00 |
434.00 |
0.0M |
| 2025-02-12 |
449.50 |
455.50 |
447.50 |
450.00 |
0.0M |
| 2025-02-11 |
432.00 |
456.50 |
429.50 |
450.00 |
0.0M |
| 2025-02-10 |
434.00 |
442.00 |
420.00 |
430.00 |
0.0M |
| 2025-02-07 |
443.00 |
449.00 |
439.00 |
439.50 |
0.0M |
| 2025-02-06 |
450.50 |
454.00 |
440.00 |
445.50 |
0.0M |
| 2025-02-05 |
439.50 |
453.50 |
436.50 |
450.00 |
0.0M |
| 2025-02-04 |
459.50 |
461.00 |
441.00 |
442.00 |
0.0M |
| 2025-02-03 |
436.00 |
460.00 |
434.00 |
454.50 |
0.0M |
| 2025-01-22 |
458.50 |
470.00 |
453.00 |
455.00 |
0.0M |
| 2025-01-21 |
451.50 |
465.00 |
448.50 |
450.00 |
0.0M |
| 2025-01-20 |
416.00 |
453.00 |
416.00 |
450.50 |
0.0M |
| 2025-01-17 |
411.00 |
417.00 |
407.50 |
414.00 |
0.0M |
| 2025-01-16 |
400.00 |
418.00 |
399.50 |
411.50 |
0.0M |
| 2025-01-15 |
403.50 |
403.50 |
391.00 |
394.50 |
0.0M |
| 2025-01-14 |
392.00 |
402.00 |
389.50 |
402.00 |
0.0M |
| 2025-01-13 |
401.00 |
404.00 |
389.50 |
392.00 |
0.0M |
| 2025-01-10 |
392.00 |
399.00 |
389.50 |
395.50 |
1.0M |
| 2025-01-09 |
395.00 |
395.00 |
384.00 |
385.50 |
0.0M |
| 2025-01-08 |
386.00 |
394.50 |
384.00 |
390.00 |
0.0M |
| 2025-01-07 |
386.00 |
394.00 |
384.50 |
390.00 |
0.0M |
| 2025-01-06 |
391.00 |
394.50 |
376.00 |
381.50 |
0.0M |
| 2025-01-03 |
368.00 |
396.50 |
367.00 |
384.00 |
2.1M |
| 2025-01-02 |
368.00 |
374.00 |
364.50 |
367.00 |
0.0M |