| 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 |
876.00 |
938.00 |
856.00 |
890.00 |
0.1M |
| 2025-09-30 |
870.00 |
870.00 |
808.00 |
840.00 |
0.1M |
| 2025-09-29 |
834.00 |
848.00 |
820.00 |
844.00 |
0.1M |
| 2025-09-26 |
800.00 |
840.00 |
790.00 |
800.00 |
0.1M |
| 2025-09-25 |
770.00 |
782.00 |
740.00 |
778.00 |
0.1M |
| 2025-09-24 |
804.00 |
804.00 |
790.00 |
792.00 |
0.0M |
| 2025-09-23 |
822.00 |
836.00 |
796.00 |
802.00 |
0.1M |
| 2025-09-22 |
820.00 |
846.00 |
800.00 |
806.00 |
0.1M |
| 2025-09-19 |
788.00 |
820.00 |
770.00 |
820.00 |
0.1M |
| 2025-09-18 |
770.00 |
796.00 |
760.00 |
774.00 |
0.1M |
| 2025-09-17 |
820.00 |
820.00 |
756.00 |
778.00 |
0.1M |
| 2025-09-16 |
822.00 |
822.00 |
800.00 |
816.00 |
0.1M |
| 2025-09-15 |
792.00 |
816.00 |
792.00 |
816.00 |
0.0M |
| 2025-09-12 |
834.00 |
834.00 |
798.00 |
816.00 |
0.0M |
| 2025-09-11 |
780.00 |
826.00 |
780.00 |
826.00 |
0.0M |
| 2025-09-10 |
780.00 |
820.00 |
764.00 |
798.00 |
0.1M |
| 2025-09-09 |
800.00 |
800.00 |
764.00 |
774.00 |
0.1M |
| 2025-09-08 |
848.00 |
848.00 |
792.00 |
792.00 |
0.1M |
| 2025-09-05 |
850.00 |
850.00 |
808.00 |
820.00 |
0.0M |
| 2025-09-04 |
850.00 |
850.00 |
782.00 |
818.00 |
0.0M |
| 2025-09-03 |
874.00 |
874.00 |
800.00 |
850.00 |
0.1M |
| 2025-09-02 |
850.00 |
880.00 |
800.00 |
814.00 |
0.2M |
| 2025-09-01 |
788.00 |
850.00 |
784.00 |
846.00 |
0.1M |
| 2025-08-29 |
800.00 |
800.00 |
750.00 |
764.00 |
0.1M |
| 2025-08-28 |
712.00 |
788.00 |
712.00 |
768.00 |
0.1M |
| 2025-08-27 |
720.00 |
746.00 |
704.00 |
704.00 |
0.1M |
| 2025-08-26 |
700.00 |
720.00 |
692.00 |
712.00 |
0.1M |
| 2025-08-22 |
690.00 |
700.00 |
676.00 |
690.00 |
0.1M |
| 2025-08-21 |
682.00 |
700.00 |
678.00 |
700.00 |
0.0M |
| 2025-08-20 |
658.00 |
666.00 |
640.00 |
651.00 |
0.0M |
| 2025-08-19 |
670.00 |
682.00 |
656.00 |
658.00 |
0.0M |
| 2025-08-18 |
670.00 |
670.00 |
640.00 |
666.00 |
0.1M |
| 2025-08-15 |
638.00 |
670.00 |
638.00 |
670.00 |
0.1M |
| 2025-08-14 |
630.00 |
644.00 |
630.00 |
638.00 |
0.1M |
| 2025-08-13 |
612.00 |
636.00 |
612.00 |
620.00 |
0.0M |
| 2025-08-12 |
618.00 |
634.00 |
602.00 |
612.00 |
0.0M |
| 2025-08-11 |
646.00 |
646.00 |
616.00 |
618.00 |
0.0M |
| 2025-08-08 |
640.00 |
640.00 |
632.00 |
638.00 |
0.0M |
| 2025-08-07 |
618.00 |
636.00 |
614.00 |
620.00 |
0.0M |
| 2025-08-06 |
622.00 |
630.00 |
610.00 |
618.00 |
0.0M |
| 2025-08-05 |
634.00 |
634.00 |
610.00 |
622.00 |
0.0M |
| 2025-08-04 |
610.00 |
630.00 |
600.00 |
630.00 |
0.0M |
| 2025-08-01 |
598.00 |
616.00 |
596.00 |
598.00 |
0.0M |
| 2025-07-31 |
624.00 |
646.00 |
590.00 |
590.00 |
0.0M |
| 2025-07-30 |
644.00 |
644.00 |
626.00 |
630.00 |
0.1M |
| 2025-07-29 |
576.00 |
640.00 |
576.00 |
628.00 |
0.1M |
| 2025-07-28 |
590.00 |
590.00 |
566.00 |
578.00 |
0.0M |
| 2025-07-25 |
598.00 |
600.00 |
588.00 |
586.00 |
0.0M |
| 2025-07-24 |
618.00 |
618.00 |
582.00 |
592.00 |
0.1M |
| 2025-07-23 |
614.00 |
640.00 |
602.00 |
620.00 |
0.0M |
| 2025-07-22 |
630.00 |
630.00 |
612.00 |
614.00 |
0.0M |
| 2025-07-21 |
628.00 |
646.00 |
618.00 |
632.00 |
0.1M |
| 2025-07-18 |
600.00 |
648.00 |
600.00 |
624.00 |
0.3M |
| 2025-07-17 |
578.00 |
592.00 |
576.00 |
578.00 |
0.1M |
| 2025-07-16 |
536.00 |
580.00 |
536.00 |
568.00 |
0.1M |
| 2025-07-15 |
570.00 |
570.00 |
538.00 |
538.00 |
0.1M |
| 2025-07-14 |
570.00 |
574.00 |
560.00 |
562.00 |
0.1M |
| 2025-07-11 |
540.00 |
560.00 |
530.00 |
550.00 |
0.1M |
| 2025-07-10 |
522.00 |
538.00 |
522.00 |
528.00 |
0.1M |
| 2025-07-09 |
538.00 |
538.00 |
520.00 |
520.00 |
0.1M |
| 2025-07-08 |
530.00 |
540.00 |
520.00 |
523.00 |
0.1M |
| 2025-07-07 |
520.00 |
530.00 |
518.00 |
522.00 |
0.1M |
| 2025-07-04 |
518.00 |
518.00 |
506.00 |
518.00 |
0.1M |
| 2025-07-03 |
514.00 |
514.00 |
506.00 |
508.00 |
0.0M |
| 2025-07-02 |
520.00 |
520.00 |
516.00 |
515.00 |
0.0M |
| 2025-07-01 |
488.00 |
520.00 |
488.00 |
516.00 |
0.1M |
| 2025-06-30 |
480.00 |
487.00 |
478.00 |
481.00 |
0.0M |
| 2025-06-27 |
478.00 |
478.00 |
461.00 |
479.50 |
0.0M |
| 2025-06-26 |
485.00 |
488.00 |
479.00 |
483.00 |
0.0M |
| 2025-06-25 |
480.00 |
485.00 |
475.00 |
482.50 |
0.0M |
| 2025-06-24 |
485.00 |
485.00 |
475.00 |
477.00 |
0.0M |
| 2025-06-23 |
467.00 |
487.00 |
451.00 |
487.00 |
0.1M |
| 2025-06-20 |
470.00 |
477.00 |
467.00 |
471.00 |
0.0M |
| 2025-06-19 |
470.00 |
487.00 |
470.00 |
474.50 |
0.0M |
| 2025-06-18 |
468.00 |
475.00 |
468.00 |
473.00 |
0.0M |
| 2025-06-17 |
487.00 |
487.00 |
462.00 |
465.00 |
0.0M |
| 2025-06-16 |
495.00 |
510.00 |
453.00 |
474.50 |
0.1M |
| 2025-06-13 |
425.00 |
495.00 |
425.00 |
495.00 |
0.1M |
| 2025-06-12 |
415.00 |
434.00 |
412.00 |
415.50 |
0.0M |
| 2025-06-11 |
400.00 |
434.00 |
400.00 |
418.00 |
0.0M |
| 2025-06-10 |
414.00 |
425.00 |
405.00 |
421.00 |
0.0M |
| 2025-06-09 |
415.00 |
417.00 |
408.00 |
416.00 |
0.0M |
| 2025-06-06 |
414.00 |
415.00 |
403.00 |
415.00 |
0.0M |
| 2025-06-05 |
410.00 |
415.00 |
402.00 |
408.00 |
0.0M |
| 2025-06-04 |
409.00 |
410.00 |
395.00 |
410.00 |
0.0M |
| 2025-06-03 |
414.00 |
414.00 |
400.00 |
404.50 |
0.0M |
| 2025-06-02 |
391.00 |
414.00 |
391.00 |
414.00 |
0.0M |
| 2025-05-30 |
393.00 |
410.00 |
381.00 |
395.00 |
0.0M |
| 2025-05-29 |
382.00 |
393.00 |
380.00 |
383.50 |
0.0M |
| 2025-05-28 |
395.00 |
395.00 |
382.00 |
382.00 |
0.0M |
| 2025-05-27 |
399.00 |
399.00 |
385.00 |
384.00 |
0.0M |
| 2025-05-23 |
400.00 |
405.00 |
380.00 |
400.00 |
0.0M |
| 2025-05-22 |
380.00 |
400.00 |
374.00 |
389.00 |
0.0M |
| 2025-05-21 |
340.00 |
375.00 |
340.00 |
372.00 |
0.0M |
| 2025-05-20 |
334.00 |
355.00 |
334.00 |
351.50 |
0.0M |
| 2025-05-19 |
324.00 |
339.00 |
324.00 |
343.50 |
0.0M |
| 2025-05-16 |
335.00 |
335.00 |
320.00 |
323.00 |
0.0M |
| 2025-05-15 |
344.00 |
344.00 |
334.00 |
334.00 |
0.0M |
| 2025-05-14 |
355.00 |
360.00 |
330.00 |
336.00 |
0.0M |
| 2025-05-13 |
364.00 |
364.00 |
341.00 |
345.00 |
0.0M |
| 2025-05-12 |
373.00 |
386.00 |
327.00 |
343.50 |
0.1M |
| 2025-05-09 |
378.00 |
378.00 |
378.00 |
389.00 |
0.0M |
| 2025-05-08 |
394.00 |
396.00 |
378.00 |
378.00 |
0.0M |
| 2025-05-07 |
426.00 |
426.00 |
400.00 |
400.00 |
0.0M |
| 2025-05-06 |
405.00 |
414.00 |
400.00 |
400.00 |
0.0M |
| 2025-05-02 |
377.00 |
405.00 |
377.00 |
394.00 |
0.0M |
| 2025-05-01 |
370.00 |
379.00 |
360.00 |
360.00 |
0.0M |
| 2025-04-30 |
364.00 |
377.00 |
364.00 |
377.00 |
0.0M |
| 2025-04-29 |
360.00 |
367.00 |
360.00 |
365.50 |
0.0M |
| 2025-04-28 |
374.00 |
379.00 |
352.00 |
364.50 |
0.0M |
| 2025-04-25 |
370.00 |
370.00 |
363.00 |
368.00 |
0.0M |
| 2025-04-24 |
362.00 |
364.00 |
349.00 |
359.00 |
0.0M |
| 2025-04-23 |
400.00 |
400.00 |
372.00 |
372.00 |
0.0M |
| 2025-04-22 |
403.00 |
430.00 |
400.00 |
410.00 |
0.1M |
| 2025-04-17 |
410.00 |
410.00 |
388.00 |
394.00 |
0.0M |
| 2025-04-16 |
374.00 |
410.00 |
351.00 |
410.00 |
0.1M |
| 2025-04-15 |
389.00 |
389.00 |
360.00 |
369.00 |
0.0M |
| 2025-04-14 |
380.00 |
380.00 |
364.00 |
376.00 |
0.0M |
| 2025-04-11 |
340.00 |
390.00 |
339.00 |
380.00 |
0.1M |
| 2025-04-10 |
303.00 |
303.00 |
303.00 |
330.00 |
0.0M |
| 2025-04-09 |
290.00 |
290.00 |
290.00 |
314.00 |
0.0M |
| 2025-04-08 |
315.00 |
315.00 |
300.00 |
315.00 |
0.0M |
| 2025-04-07 |
319.00 |
319.00 |
294.00 |
314.00 |
0.0M |
| 2025-04-04 |
318.00 |
320.00 |
308.00 |
315.50 |
0.0M |
| 2025-04-03 |
331.00 |
331.00 |
322.00 |
328.50 |
0.0M |
| 2025-04-02 |
351.00 |
351.00 |
350.00 |
340.00 |
0.0M |
| 2025-04-01 |
346.00 |
354.00 |
346.00 |
357.00 |
0.0M |
| 2025-03-31 |
330.00 |
340.00 |
330.00 |
341.00 |
0.0M |
| 2025-03-28 |
326.00 |
332.00 |
310.00 |
332.00 |
0.0M |
| 2025-03-27 |
314.00 |
314.00 |
314.00 |
320.00 |
0.0M |
| 2025-03-26 |
320.00 |
320.00 |
306.00 |
307.00 |
0.1M |
| 2025-03-25 |
314.00 |
316.00 |
310.00 |
314.00 |
0.0M |
| 2025-03-24 |
318.00 |
322.00 |
316.00 |
322.00 |
0.0M |
| 2025-03-21 |
322.00 |
322.00 |
318.00 |
327.00 |
0.0M |
| 2025-03-20 |
336.00 |
336.00 |
336.00 |
327.00 |
0.0M |
| 2025-03-19 |
342.00 |
342.00 |
326.00 |
328.00 |
0.0M |
| 2025-03-18 |
350.00 |
350.00 |
342.00 |
351.00 |
0.0M |
| 2025-03-17 |
338.00 |
350.00 |
336.00 |
344.00 |
0.1M |
| 2025-03-14 |
332.00 |
350.00 |
332.00 |
336.00 |
0.0M |
| 2025-03-13 |
318.00 |
326.00 |
300.00 |
322.00 |
0.0M |
| 2025-03-12 |
308.00 |
308.00 |
300.00 |
310.00 |
0.0M |
| 2025-03-11 |
302.00 |
302.00 |
290.00 |
290.00 |
0.0M |
| 2025-03-10 |
314.00 |
328.00 |
300.00 |
300.00 |
0.0M |
| 2025-03-07 |
322.00 |
322.00 |
314.00 |
320.00 |
0.0M |
| 2025-03-06 |
336.00 |
336.00 |
322.00 |
328.00 |
0.0M |
| 2025-03-05 |
328.00 |
328.00 |
328.00 |
329.00 |
0.0M |
| 2025-03-04 |
314.00 |
334.00 |
314.00 |
328.00 |
0.0M |
| 2025-03-03 |
312.00 |
324.00 |
302.00 |
319.00 |
0.0M |
| 2025-02-28 |
342.00 |
342.00 |
286.00 |
308.00 |
0.1M |
| 2025-02-27 |
328.00 |
336.00 |
320.00 |
329.00 |
0.1M |
| 2025-02-26 |
340.00 |
346.00 |
340.00 |
335.00 |
0.0M |
| 2025-02-25 |
348.00 |
348.00 |
318.00 |
328.00 |
0.1M |
| 2025-02-24 |
346.00 |
350.00 |
346.00 |
352.00 |
0.0M |
| 2025-02-21 |
358.00 |
376.00 |
350.00 |
354.00 |
0.1M |
| 2025-02-20 |
340.00 |
368.00 |
336.00 |
363.00 |
0.1M |
| 2025-02-19 |
318.00 |
348.00 |
318.00 |
332.00 |
0.1M |
| 2025-02-18 |
318.00 |
318.00 |
318.00 |
306.00 |
0.0M |
| 2025-02-17 |
300.00 |
310.00 |
292.00 |
307.00 |
0.0M |
| 2025-02-14 |
284.00 |
308.00 |
284.00 |
293.00 |
0.0M |
| 2025-02-13 |
302.00 |
310.00 |
302.00 |
292.00 |
0.1M |
| 2025-02-12 |
318.00 |
318.00 |
284.00 |
290.00 |
0.1M |
| 2025-02-11 |
320.00 |
330.00 |
296.00 |
297.00 |
0.1M |
| 2025-02-10 |
308.00 |
324.00 |
300.00 |
311.00 |
0.1M |
| 2025-02-07 |
290.00 |
306.00 |
290.00 |
298.00 |
0.0M |
| 2025-02-06 |
308.00 |
308.00 |
292.00 |
289.00 |
0.0M |
| 2025-02-05 |
310.00 |
312.00 |
286.00 |
301.00 |
0.1M |
| 2025-02-04 |
272.00 |
300.00 |
272.00 |
295.00 |
0.1M |
| 2025-02-03 |
258.00 |
274.00 |
258.00 |
264.00 |
0.1M |
| 2025-01-31 |
246.00 |
250.00 |
246.00 |
254.00 |
0.1M |
| 2025-01-30 |
244.00 |
246.00 |
244.00 |
239.00 |
0.0M |
| 2025-01-29 |
248.00 |
248.00 |
248.00 |
239.00 |
0.0M |
| 2025-01-28 |
244.00 |
244.00 |
238.00 |
232.00 |
0.0M |
| 2025-01-27 |
234.00 |
248.00 |
234.00 |
241.00 |
0.0M |
| 2025-01-24 |
230.00 |
234.00 |
230.00 |
234.00 |
0.0M |
| 2025-01-23 |
226.00 |
226.00 |
222.00 |
222.00 |
0.0M |
| 2025-01-22 |
230.00 |
234.00 |
222.00 |
228.00 |
0.0M |
| 2025-01-21 |
224.00 |
224.00 |
224.00 |
221.00 |
0.0M |
| 2025-01-20 |
224.00 |
224.00 |
224.00 |
222.00 |
0.0M |
| 2025-01-17 |
220.00 |
220.00 |
220.00 |
220.00 |
0.0M |
| 2025-01-16 |
224.00 |
224.00 |
224.00 |
223.00 |
0.0M |
| 2025-01-15 |
222.00 |
224.00 |
222.00 |
221.00 |
0.0M |
| 2025-01-14 |
222.00 |
222.00 |
218.00 |
220.00 |
0.0M |
| 2025-01-13 |
220.00 |
224.00 |
212.00 |
220.00 |
0.0M |
| 2025-01-10 |
208.00 |
216.00 |
208.00 |
219.00 |
0.0M |
| 2025-01-09 |
200.00 |
214.00 |
200.00 |
211.00 |
0.0M |
| 2025-01-08 |
208.00 |
214.00 |
206.00 |
207.00 |
0.0M |
| 2025-01-07 |
218.00 |
218.00 |
218.00 |
214.00 |
0.0M |
| 2025-01-06 |
220.00 |
220.00 |
220.00 |
215.00 |
0.0M |
| 2025-01-03 |
212.00 |
220.00 |
212.00 |
217.00 |
0.0M |
| 2025-01-02 |
192.00 |
200.00 |
192.00 |
208.00 |
0.1M |