| 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 |
1,314.00 |
1,314.00 |
1,264.00 |
1,267.00 |
0.1M |
| 2025-09-25 |
1,357.00 |
1,367.00 |
1,289.00 |
1,304.00 |
0.1M |
| 2025-09-24 |
1,279.00 |
1,325.00 |
1,256.00 |
1,319.00 |
0.0M |
| 2025-09-22 |
1,254.00 |
1,285.00 |
1,250.00 |
1,285.00 |
0.0M |
| 2025-09-19 |
1,254.00 |
1,265.00 |
1,231.00 |
1,253.00 |
0.0M |
| 2025-09-18 |
1,221.00 |
1,257.00 |
1,219.00 |
1,248.00 |
0.0M |
| 2025-09-17 |
1,248.00 |
1,248.00 |
1,221.00 |
1,225.00 |
0.0M |
| 2025-09-16 |
1,237.00 |
1,249.00 |
1,214.00 |
1,249.00 |
0.0M |
| 2025-09-12 |
1,256.00 |
1,256.00 |
1,236.00 |
1,239.00 |
0.0M |
| 2025-09-11 |
1,285.00 |
1,298.00 |
1,255.00 |
1,256.00 |
0.0M |
| 2025-09-10 |
1,266.00 |
1,287.00 |
1,265.00 |
1,283.00 |
0.0M |
| 2025-09-09 |
1,280.00 |
1,296.00 |
1,266.00 |
1,266.00 |
0.0M |
| 2025-09-08 |
1,251.00 |
1,276.00 |
1,251.00 |
1,275.00 |
0.0M |
| 2025-09-05 |
1,240.00 |
1,268.00 |
1,234.00 |
1,254.00 |
0.0M |
| 2025-09-04 |
1,265.00 |
1,277.00 |
1,245.00 |
1,245.00 |
0.0M |
| 2025-09-03 |
1,278.00 |
1,299.00 |
1,255.00 |
1,263.00 |
0.0M |
| 2025-09-02 |
1,261.00 |
1,279.00 |
1,252.00 |
1,278.00 |
0.0M |
| 2025-09-01 |
1,275.00 |
1,278.00 |
1,259.00 |
1,268.00 |
0.0M |
| 2025-08-29 |
1,290.00 |
1,309.00 |
1,278.00 |
1,287.00 |
0.0M |
| 2025-08-28 |
1,303.00 |
1,314.00 |
1,273.00 |
1,287.00 |
0.0M |
| 2025-08-27 |
1,295.00 |
1,336.00 |
1,284.00 |
1,313.00 |
0.0M |
| 2025-08-26 |
1,310.00 |
1,327.00 |
1,299.00 |
1,299.00 |
0.0M |
| 2025-08-25 |
1,345.00 |
1,345.00 |
1,309.00 |
1,319.00 |
0.0M |
| 2025-08-22 |
1,339.00 |
1,345.00 |
1,302.00 |
1,336.00 |
0.0M |
| 2025-08-21 |
1,306.00 |
1,350.00 |
1,306.00 |
1,330.00 |
0.1M |
| 2025-08-20 |
1,264.00 |
1,324.00 |
1,251.00 |
1,312.00 |
0.1M |
| 2025-08-19 |
1,252.00 |
1,275.00 |
1,251.00 |
1,261.00 |
0.0M |
| 2025-08-18 |
1,245.00 |
1,279.00 |
1,245.00 |
1,260.00 |
0.0M |
| 2025-08-15 |
1,284.00 |
1,284.00 |
1,244.00 |
1,244.00 |
0.0M |
| 2025-08-14 |
1,235.00 |
1,288.00 |
1,230.00 |
1,284.00 |
0.1M |
| 2025-08-13 |
1,284.00 |
1,286.00 |
1,247.00 |
1,252.00 |
0.1M |
| 2025-08-12 |
1,294.00 |
1,310.00 |
1,270.00 |
1,286.00 |
0.1M |
| 2025-08-08 |
1,344.00 |
1,344.00 |
1,300.00 |
1,302.00 |
0.1M |
| 2025-08-07 |
1,354.00 |
1,370.00 |
1,332.00 |
1,346.00 |
0.1M |
| 2025-08-06 |
1,380.00 |
1,380.00 |
1,338.00 |
1,343.00 |
0.1M |
| 2025-08-05 |
1,326.00 |
1,410.00 |
1,316.00 |
1,386.00 |
0.1M |
| 2025-08-04 |
1,303.00 |
1,338.00 |
1,290.00 |
1,334.00 |
0.1M |
| 2025-08-01 |
1,313.00 |
1,362.00 |
1,279.00 |
1,348.00 |
0.2M |
| 2025-07-31 |
1,172.00 |
1,314.00 |
1,160.00 |
1,313.00 |
0.7M |
| 2025-07-30 |
1,102.00 |
1,127.00 |
1,079.00 |
1,123.00 |
0.1M |
| 2025-07-29 |
1,132.00 |
1,132.00 |
1,090.00 |
1,097.00 |
0.1M |
| 2025-07-28 |
1,109.00 |
1,144.00 |
1,105.00 |
1,144.00 |
0.0M |
| 2025-07-25 |
1,080.00 |
1,106.00 |
1,078.00 |
1,104.00 |
0.0M |
| 2025-07-24 |
1,094.00 |
1,094.00 |
1,068.00 |
1,080.00 |
0.0M |
| 2025-07-23 |
1,101.00 |
1,109.00 |
1,063.00 |
1,095.00 |
0.0M |
| 2025-07-22 |
1,037.00 |
1,117.00 |
1,037.00 |
1,097.00 |
0.1M |
| 2025-07-18 |
1,054.00 |
1,054.00 |
1,010.00 |
1,027.00 |
0.0M |
| 2025-07-17 |
1,030.00 |
1,058.00 |
1,030.00 |
1,045.00 |
0.0M |
| 2025-07-16 |
1,021.00 |
1,021.00 |
1,008.00 |
1,021.00 |
0.0M |
| 2025-07-15 |
1,042.00 |
1,042.00 |
1,009.00 |
1,023.00 |
0.0M |
| 2025-07-14 |
1,015.00 |
1,040.00 |
1,011.00 |
1,030.00 |
0.0M |
| 2025-07-11 |
987.00 |
1,010.00 |
982.00 |
1,005.00 |
0.0M |
| 2025-07-10 |
992.00 |
992.00 |
984.00 |
987.00 |
0.0M |
| 2025-07-09 |
994.00 |
996.00 |
988.00 |
988.00 |
0.0M |
| 2025-07-08 |
989.00 |
1,000.00 |
986.00 |
990.00 |
0.0M |
| 2025-07-07 |
1,004.00 |
1,004.00 |
984.00 |
993.00 |
0.0M |
| 2025-07-04 |
1,005.00 |
1,013.00 |
1,000.00 |
1,004.00 |
0.0M |
| 2025-07-03 |
956.00 |
1,002.00 |
956.00 |
1,002.00 |
0.0M |
| 2025-07-02 |
975.00 |
975.00 |
955.00 |
955.00 |
0.0M |
| 2025-07-01 |
964.00 |
982.00 |
960.00 |
982.00 |
0.0M |
| 2025-06-30 |
967.00 |
967.00 |
933.00 |
958.00 |
0.0M |
| 2025-06-27 |
971.00 |
971.00 |
943.00 |
961.00 |
0.0M |
| 2025-06-26 |
981.00 |
981.00 |
956.00 |
956.00 |
0.1M |
| 2025-06-25 |
949.00 |
966.00 |
949.00 |
966.00 |
0.0M |
| 2025-06-24 |
954.00 |
954.00 |
943.00 |
946.00 |
0.0M |
| 2025-06-23 |
949.00 |
952.00 |
942.00 |
948.00 |
0.0M |
| 2025-06-20 |
950.00 |
951.00 |
944.00 |
949.00 |
0.0M |
| 2025-06-19 |
934.00 |
947.00 |
934.00 |
943.00 |
0.0M |
| 2025-06-18 |
923.00 |
941.00 |
923.00 |
932.00 |
0.0M |
| 2025-06-17 |
925.00 |
929.00 |
922.00 |
929.00 |
0.0M |
| 2025-06-16 |
925.00 |
934.00 |
922.00 |
927.00 |
0.0M |
| 2025-06-13 |
963.00 |
964.00 |
930.00 |
932.00 |
0.0M |
| 2025-06-12 |
969.00 |
969.00 |
956.00 |
958.00 |
0.0M |
| 2025-06-11 |
945.00 |
954.00 |
945.00 |
954.00 |
0.0M |
| 2025-06-10 |
923.00 |
948.00 |
922.00 |
945.00 |
0.0M |
| 2025-06-09 |
925.00 |
925.00 |
918.00 |
921.00 |
0.0M |
| 2025-06-06 |
918.00 |
920.00 |
915.00 |
920.00 |
0.0M |
| 2025-06-05 |
911.00 |
920.00 |
911.00 |
918.00 |
0.0M |
| 2025-06-04 |
907.00 |
920.00 |
907.00 |
919.00 |
0.0M |
| 2025-06-03 |
912.00 |
912.00 |
906.00 |
907.00 |
0.0M |
| 2025-06-02 |
911.00 |
915.00 |
907.00 |
908.00 |
0.0M |
| 2025-05-30 |
898.00 |
909.00 |
898.00 |
909.00 |
0.0M |
| 2025-05-29 |
902.00 |
915.00 |
897.00 |
899.00 |
0.0M |
| 2025-05-28 |
891.00 |
918.00 |
891.00 |
902.00 |
0.0M |
| 2025-05-27 |
892.00 |
892.00 |
887.00 |
891.00 |
0.0M |
| 2025-05-26 |
879.00 |
898.00 |
879.00 |
886.00 |
0.0M |
| 2025-05-23 |
880.00 |
889.00 |
875.00 |
886.00 |
0.0M |
| 2025-05-22 |
888.00 |
891.00 |
876.00 |
878.00 |
0.0M |
| 2025-05-21 |
879.00 |
894.00 |
879.00 |
892.00 |
0.0M |
| 2025-05-20 |
893.00 |
897.00 |
878.00 |
878.00 |
0.0M |
| 2025-05-19 |
871.00 |
895.00 |
871.00 |
889.00 |
0.0M |
| 2025-05-16 |
900.00 |
900.00 |
870.00 |
874.00 |
0.0M |
| 2025-05-15 |
923.00 |
937.00 |
878.00 |
900.00 |
0.1M |
| 2025-05-14 |
859.00 |
879.00 |
859.00 |
867.00 |
0.0M |
| 2025-05-13 |
870.00 |
870.00 |
855.00 |
858.00 |
0.0M |
| 2025-05-12 |
850.00 |
866.00 |
850.00 |
866.00 |
0.0M |
| 2025-05-09 |
839.00 |
851.00 |
836.00 |
849.00 |
0.0M |
| 2025-05-08 |
831.00 |
836.00 |
830.00 |
836.00 |
0.0M |
| 2025-05-07 |
822.00 |
837.00 |
822.00 |
827.00 |
0.0M |
| 2025-05-02 |
838.00 |
846.00 |
827.00 |
828.00 |
0.0M |
| 2025-05-01 |
833.00 |
846.00 |
830.00 |
846.00 |
0.0M |
| 2025-04-30 |
837.00 |
869.00 |
821.00 |
835.00 |
0.1M |
| 2025-04-28 |
831.00 |
834.00 |
817.00 |
833.00 |
0.0M |
| 2025-04-25 |
817.00 |
826.00 |
817.00 |
826.00 |
0.0M |
| 2025-04-24 |
820.00 |
825.00 |
815.00 |
815.00 |
0.0M |
| 2025-04-23 |
826.00 |
832.00 |
814.00 |
819.00 |
0.0M |
| 2025-04-22 |
803.00 |
844.00 |
794.00 |
821.00 |
0.1M |
| 2025-04-21 |
805.00 |
818.00 |
802.00 |
806.00 |
0.0M |
| 2025-04-18 |
803.00 |
814.00 |
803.00 |
811.00 |
0.0M |
| 2025-04-17 |
798.00 |
828.00 |
791.00 |
808.00 |
0.0M |
| 2025-04-16 |
821.00 |
840.00 |
811.00 |
813.00 |
0.2M |
| 2025-04-15 |
766.00 |
768.00 |
758.00 |
760.00 |
0.0M |
| 2025-04-14 |
756.00 |
769.00 |
754.00 |
755.00 |
0.0M |
| 2025-04-11 |
738.00 |
756.00 |
728.00 |
744.00 |
0.0M |
| 2025-04-10 |
748.00 |
750.00 |
731.00 |
738.00 |
0.0M |
| 2025-04-09 |
728.00 |
729.00 |
702.00 |
705.00 |
0.0M |
| 2025-04-08 |
706.00 |
745.00 |
706.00 |
730.00 |
0.0M |
| 2025-04-07 |
697.00 |
704.00 |
671.00 |
681.00 |
0.0M |
| 2025-04-04 |
770.00 |
772.00 |
721.00 |
727.00 |
0.0M |
| 2025-04-03 |
781.00 |
793.00 |
771.00 |
782.00 |
0.0M |
| 2025-04-02 |
807.00 |
823.00 |
793.00 |
793.00 |
0.0M |
| 2025-04-01 |
828.00 |
835.00 |
807.00 |
807.00 |
0.0M |
| 2025-03-31 |
835.00 |
835.00 |
818.00 |
820.00 |
0.0M |
| 2025-03-28 |
856.00 |
865.00 |
832.00 |
835.00 |
0.0M |
| 2025-03-27 |
871.00 |
881.00 |
869.00 |
869.00 |
0.0M |
| 2025-03-26 |
867.00 |
879.00 |
867.00 |
871.00 |
0.0M |
| 2025-03-25 |
869.00 |
879.00 |
865.00 |
875.00 |
0.0M |
| 2025-03-24 |
886.00 |
886.00 |
868.00 |
868.00 |
0.0M |
| 2025-03-21 |
857.00 |
882.00 |
857.00 |
878.00 |
0.0M |
| 2025-03-19 |
858.00 |
861.00 |
856.00 |
860.00 |
0.0M |
| 2025-03-18 |
850.00 |
861.00 |
850.00 |
857.00 |
0.0M |
| 2025-03-17 |
846.00 |
852.00 |
845.00 |
848.00 |
0.0M |
| 2025-03-14 |
848.00 |
856.00 |
842.00 |
845.00 |
0.0M |
| 2025-03-13 |
848.00 |
855.00 |
845.00 |
848.00 |
0.0M |
| 2025-03-12 |
850.00 |
858.00 |
847.00 |
848.00 |
0.0M |
| 2025-03-11 |
862.00 |
864.00 |
842.00 |
853.00 |
0.0M |
| 2025-03-10 |
870.00 |
871.00 |
866.00 |
866.00 |
0.0M |
| 2025-03-07 |
861.00 |
874.00 |
860.00 |
869.00 |
0.0M |
| 2025-03-06 |
862.00 |
873.00 |
860.00 |
872.00 |
0.0M |
| 2025-03-05 |
862.00 |
867.00 |
861.00 |
862.00 |
0.0M |
| 2025-03-04 |
868.00 |
868.00 |
855.00 |
861.00 |
0.0M |
| 2025-03-03 |
867.00 |
875.00 |
861.00 |
868.00 |
0.0M |
| 2025-02-28 |
864.00 |
877.00 |
862.00 |
869.00 |
0.0M |
| 2025-02-27 |
877.00 |
878.00 |
862.00 |
870.00 |
0.0M |
| 2025-02-26 |
880.00 |
880.00 |
856.00 |
862.00 |
0.0M |
| 2025-02-25 |
879.00 |
889.00 |
870.00 |
887.00 |
0.0M |
| 2025-02-21 |
885.00 |
898.00 |
880.00 |
889.00 |
0.0M |
| 2025-02-20 |
904.00 |
905.00 |
893.00 |
897.00 |
0.0M |
| 2025-02-19 |
908.00 |
908.00 |
897.00 |
901.00 |
0.0M |
| 2025-02-18 |
878.00 |
916.00 |
877.00 |
899.00 |
0.0M |
| 2025-02-17 |
868.00 |
879.00 |
863.00 |
871.00 |
0.0M |
| 2025-02-14 |
878.00 |
887.00 |
861.00 |
868.00 |
0.0M |
| 2025-02-13 |
903.00 |
904.00 |
875.00 |
878.00 |
0.0M |
| 2025-02-12 |
916.00 |
917.00 |
900.00 |
900.00 |
0.0M |
| 2025-02-10 |
918.00 |
926.00 |
913.00 |
913.00 |
0.0M |
| 2025-02-07 |
920.00 |
920.00 |
912.00 |
912.00 |
0.0M |
| 2025-02-06 |
926.00 |
933.00 |
920.00 |
921.00 |
0.0M |
| 2025-02-05 |
911.00 |
922.00 |
906.00 |
922.00 |
0.0M |
| 2025-02-04 |
910.00 |
915.00 |
897.00 |
905.00 |
0.0M |
| 2025-02-03 |
915.00 |
923.00 |
893.00 |
910.00 |
0.1M |
| 2025-01-31 |
968.00 |
968.00 |
912.00 |
915.00 |
0.2M |
| 2025-01-30 |
1,008.00 |
1,008.00 |
934.00 |
962.00 |
1.0M |
| 2025-01-29 |
853.00 |
865.00 |
849.00 |
858.00 |
0.0M |
| 2025-01-28 |
840.00 |
849.00 |
832.00 |
849.00 |
0.0M |
| 2025-01-27 |
831.00 |
839.00 |
831.00 |
839.00 |
0.0M |
| 2025-01-24 |
819.00 |
833.00 |
819.00 |
826.00 |
0.0M |
| 2025-01-23 |
811.00 |
827.00 |
811.00 |
819.00 |
0.0M |
| 2025-01-22 |
811.00 |
812.00 |
802.00 |
806.00 |
0.0M |
| 2025-01-21 |
802.00 |
810.00 |
786.00 |
810.00 |
0.0M |
| 2025-01-20 |
786.00 |
795.00 |
782.00 |
795.00 |
0.0M |
| 2025-01-17 |
791.00 |
792.00 |
769.00 |
779.00 |
0.0M |
| 2025-01-16 |
808.00 |
809.00 |
790.00 |
790.00 |
0.0M |
| 2025-01-15 |
807.00 |
814.00 |
807.00 |
808.00 |
0.0M |
| 2025-01-14 |
814.00 |
823.00 |
795.00 |
807.00 |
0.0M |
| 2025-01-10 |
817.00 |
822.00 |
813.00 |
814.00 |
0.0M |
| 2025-01-09 |
850.00 |
850.00 |
820.00 |
821.00 |
0.0M |
| 2025-01-08 |
854.00 |
855.00 |
850.00 |
850.00 |
0.0M |
| 2025-01-07 |
861.00 |
866.00 |
854.00 |
854.00 |
0.0M |
| 2025-01-06 |
880.00 |
880.00 |
860.00 |
862.00 |
0.0M |