| 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 |
489.00 |
490.00 |
446.00 |
455.00 |
0.5M |
| 2025-09-25 |
494.00 |
516.00 |
493.00 |
497.00 |
0.3M |
| 2025-09-24 |
515.00 |
520.00 |
502.00 |
504.00 |
0.2M |
| 2025-09-22 |
536.00 |
546.00 |
514.00 |
515.00 |
0.4M |
| 2025-09-19 |
546.00 |
547.00 |
514.00 |
516.00 |
0.4M |
| 2025-09-18 |
587.00 |
593.00 |
500.00 |
526.00 |
0.8M |
| 2025-09-17 |
606.00 |
622.00 |
587.00 |
587.00 |
0.3M |
| 2025-09-16 |
618.00 |
633.00 |
599.00 |
613.00 |
0.3M |
| 2025-09-12 |
618.00 |
620.00 |
594.00 |
608.00 |
0.3M |
| 2025-09-11 |
604.00 |
630.00 |
604.00 |
604.00 |
0.2M |
| 2025-09-10 |
618.00 |
633.00 |
605.00 |
620.00 |
0.4M |
| 2025-09-09 |
655.00 |
660.00 |
610.00 |
610.00 |
0.4M |
| 2025-09-08 |
642.00 |
679.00 |
640.00 |
656.00 |
0.1M |
| 2025-09-05 |
635.00 |
669.00 |
634.00 |
646.00 |
0.2M |
| 2025-09-04 |
628.00 |
654.00 |
623.00 |
641.00 |
0.5M |
| 2025-09-03 |
674.00 |
693.00 |
635.00 |
640.00 |
0.3M |
| 2025-09-02 |
693.00 |
697.00 |
667.00 |
674.00 |
0.4M |
| 2025-09-01 |
691.00 |
717.00 |
690.00 |
700.00 |
0.1M |
| 2025-08-29 |
695.00 |
707.00 |
694.00 |
697.00 |
0.2M |
| 2025-08-28 |
703.00 |
714.00 |
690.00 |
701.00 |
0.2M |
| 2025-08-27 |
706.00 |
709.00 |
689.00 |
703.00 |
0.1M |
| 2025-08-26 |
716.00 |
746.00 |
697.00 |
706.00 |
0.3M |
| 2025-08-25 |
737.00 |
749.00 |
711.00 |
731.00 |
0.3M |
| 2025-08-22 |
715.00 |
743.00 |
710.00 |
722.00 |
0.3M |
| 2025-08-21 |
706.00 |
731.00 |
701.00 |
715.00 |
0.2M |
| 2025-08-20 |
694.00 |
718.00 |
671.00 |
707.00 |
0.2M |
| 2025-08-19 |
714.00 |
725.00 |
700.00 |
706.00 |
0.2M |
| 2025-08-18 |
719.00 |
731.00 |
702.00 |
719.00 |
0.2M |
| 2025-08-15 |
696.00 |
720.00 |
696.00 |
707.00 |
0.2M |
| 2025-08-14 |
708.00 |
740.00 |
695.00 |
705.00 |
0.3M |
| 2025-08-13 |
770.00 |
770.00 |
700.00 |
709.00 |
0.4M |
| 2025-08-12 |
805.00 |
838.00 |
780.00 |
781.00 |
0.4M |
| 2025-08-08 |
776.00 |
879.00 |
768.00 |
835.00 |
1.0M |
| 2025-08-07 |
712.00 |
754.00 |
692.00 |
732.00 |
0.6M |
| 2025-08-06 |
651.00 |
720.00 |
622.00 |
710.00 |
0.6M |
| 2025-08-05 |
713.00 |
729.00 |
640.00 |
671.00 |
0.6M |
| 2025-08-04 |
745.00 |
779.00 |
711.00 |
711.00 |
0.5M |
| 2025-08-01 |
866.00 |
866.00 |
761.00 |
805.00 |
0.6M |
| 2025-07-31 |
956.00 |
968.00 |
873.00 |
880.00 |
0.3M |
| 2025-07-30 |
989.00 |
995.00 |
968.00 |
971.00 |
0.2M |
| 2025-07-29 |
994.00 |
1,083.00 |
966.00 |
989.00 |
0.3M |
| 2025-07-28 |
983.00 |
1,005.00 |
960.00 |
993.00 |
0.3M |
| 2025-07-25 |
1,010.00 |
1,025.00 |
980.00 |
998.00 |
0.5M |
| 2025-07-24 |
1,100.00 |
1,107.00 |
1,010.00 |
1,040.00 |
0.4M |
| 2025-07-23 |
1,245.00 |
1,290.00 |
1,071.00 |
1,079.00 |
0.7M |
| 2025-07-22 |
1,348.00 |
1,348.00 |
1,227.00 |
1,271.00 |
0.3M |
| 2025-07-18 |
1,496.00 |
1,498.00 |
1,346.00 |
1,351.00 |
0.5M |
| 2025-07-17 |
1,493.00 |
1,835.00 |
1,363.00 |
1,450.00 |
2.2M |
| 2025-07-16 |
1,305.00 |
1,525.00 |
1,246.00 |
1,525.00 |
0.7M |
| 2025-07-15 |
1,490.00 |
1,490.00 |
1,364.00 |
1,388.00 |
0.3M |
| 2025-07-14 |
1,428.00 |
1,624.00 |
1,428.00 |
1,494.00 |
0.9M |
| 2025-07-11 |
1,441.00 |
1,448.00 |
1,345.00 |
1,370.00 |
0.3M |
| 2025-07-10 |
1,333.00 |
1,488.00 |
1,332.00 |
1,413.00 |
0.6M |
| 2025-07-09 |
1,225.00 |
1,347.00 |
1,180.00 |
1,324.00 |
0.8M |
| 2025-07-08 |
1,085.00 |
1,195.00 |
1,080.00 |
1,195.00 |
0.2M |
| 2025-07-07 |
1,044.00 |
1,098.00 |
1,040.00 |
1,085.00 |
0.1M |
| 2025-07-04 |
1,102.00 |
1,123.00 |
1,031.00 |
1,033.00 |
0.1M |
| 2025-07-03 |
1,091.00 |
1,123.00 |
1,064.00 |
1,111.00 |
0.2M |
| 2025-07-02 |
1,063.00 |
1,100.00 |
1,061.00 |
1,061.00 |
0.1M |
| 2025-07-01 |
1,145.00 |
1,160.00 |
1,085.00 |
1,085.00 |
0.2M |
| 2025-06-30 |
1,100.00 |
1,225.00 |
1,080.00 |
1,152.00 |
0.7M |
| 2025-06-27 |
1,069.00 |
1,069.00 |
964.00 |
1,001.00 |
0.6M |
| 2025-06-26 |
1,112.00 |
1,144.00 |
1,078.00 |
1,099.00 |
0.3M |
| 2025-06-25 |
1,195.00 |
1,195.00 |
1,004.00 |
1,123.00 |
0.7M |
| 2025-06-24 |
1,332.00 |
1,394.00 |
1,209.00 |
1,225.00 |
0.5M |
| 2025-06-23 |
1,335.00 |
1,360.00 |
1,282.00 |
1,330.00 |
0.4M |
| 2025-06-20 |
1,461.00 |
1,464.00 |
1,340.00 |
1,346.00 |
0.5M |
| 2025-06-19 |
1,643.00 |
1,684.00 |
1,459.00 |
1,465.00 |
1.0M |
| 2025-06-18 |
1,631.00 |
1,718.00 |
1,581.00 |
1,642.00 |
0.9M |
| 2025-06-17 |
1,485.00 |
1,770.00 |
1,454.00 |
1,671.00 |
3.0M |
| 2025-06-16 |
1,356.00 |
1,585.00 |
1,349.00 |
1,500.00 |
2.0M |
| 2025-06-13 |
1,400.00 |
1,428.00 |
1,300.00 |
1,326.00 |
1.6M |
| 2025-06-12 |
1,305.00 |
1,535.00 |
1,159.00 |
1,260.00 |
6.1M |
| 2025-06-11 |
1,324.00 |
1,414.00 |
1,212.00 |
1,414.00 |
2.9M |
| 2025-06-10 |
1,114.00 |
1,114.00 |
1,114.00 |
1,114.00 |
0.1M |
| 2025-06-09 |
960.00 |
972.00 |
930.00 |
964.00 |
0.2M |
| 2025-06-06 |
990.00 |
994.00 |
934.00 |
968.00 |
0.3M |
| 2025-06-05 |
910.00 |
977.00 |
882.00 |
975.00 |
0.3M |
| 2025-06-04 |
940.00 |
940.00 |
873.00 |
916.00 |
0.4M |
| 2025-06-03 |
911.00 |
967.00 |
885.00 |
942.00 |
0.5M |
| 2025-06-02 |
802.00 |
896.00 |
798.00 |
881.00 |
0.4M |
| 2025-05-30 |
755.00 |
817.00 |
739.00 |
798.00 |
0.3M |
| 2025-05-29 |
762.00 |
780.00 |
738.00 |
740.00 |
0.3M |
| 2025-05-28 |
715.00 |
758.00 |
702.00 |
732.00 |
0.2M |
| 2025-05-27 |
686.00 |
716.00 |
686.00 |
709.00 |
0.2M |
| 2025-05-26 |
668.00 |
710.00 |
659.00 |
691.00 |
0.4M |
| 2025-05-23 |
698.00 |
698.00 |
625.00 |
628.00 |
0.4M |
| 2025-05-22 |
650.00 |
719.00 |
637.00 |
699.00 |
0.8M |
| 2025-05-21 |
605.00 |
650.00 |
601.00 |
637.00 |
0.5M |
| 2025-05-20 |
585.00 |
605.00 |
560.00 |
600.00 |
0.4M |
| 2025-05-19 |
575.00 |
590.00 |
554.00 |
580.00 |
0.3M |
| 2025-05-16 |
528.00 |
572.00 |
525.00 |
565.00 |
0.4M |
| 2025-05-15 |
506.00 |
522.00 |
502.00 |
518.00 |
0.0M |
| 2025-05-14 |
514.00 |
514.00 |
501.00 |
507.00 |
0.0M |
| 2025-05-13 |
509.00 |
523.00 |
498.00 |
504.00 |
0.1M |
| 2025-05-12 |
545.00 |
550.00 |
501.00 |
503.00 |
0.2M |
| 2025-05-09 |
530.00 |
543.00 |
524.00 |
543.00 |
0.0M |
| 2025-05-08 |
521.00 |
533.00 |
515.00 |
531.00 |
0.0M |
| 2025-05-07 |
526.00 |
533.00 |
520.00 |
522.00 |
0.0M |
| 2025-05-02 |
550.00 |
557.00 |
518.00 |
525.00 |
0.1M |
| 2025-05-01 |
552.00 |
558.00 |
538.00 |
550.00 |
0.0M |
| 2025-04-30 |
548.00 |
559.00 |
542.00 |
548.00 |
0.1M |
| 2025-04-28 |
541.00 |
560.00 |
537.00 |
558.00 |
0.1M |
| 2025-04-25 |
556.00 |
560.00 |
540.00 |
542.00 |
0.1M |
| 2025-04-24 |
559.00 |
565.00 |
550.00 |
554.00 |
0.1M |
| 2025-04-23 |
560.00 |
583.00 |
549.00 |
559.00 |
0.2M |
| 2025-04-22 |
531.00 |
580.00 |
531.00 |
546.00 |
0.2M |
| 2025-04-21 |
546.00 |
560.00 |
532.00 |
534.00 |
0.1M |
| 2025-04-18 |
527.00 |
550.00 |
526.00 |
543.00 |
0.2M |
| 2025-04-17 |
549.00 |
560.00 |
524.00 |
531.00 |
0.2M |
| 2025-04-16 |
509.00 |
534.00 |
506.00 |
520.00 |
0.1M |
| 2025-04-15 |
483.00 |
508.00 |
472.00 |
506.00 |
0.1M |
| 2025-04-14 |
461.00 |
503.00 |
461.00 |
490.00 |
0.1M |
| 2025-04-11 |
448.00 |
471.00 |
448.00 |
460.00 |
0.1M |
| 2025-04-10 |
476.00 |
482.00 |
459.00 |
464.00 |
0.1M |
| 2025-04-09 |
466.00 |
466.00 |
439.00 |
460.00 |
0.1M |
| 2025-04-08 |
404.00 |
460.00 |
400.00 |
450.00 |
0.0M |
| 2025-04-07 |
364.00 |
412.00 |
363.00 |
400.00 |
0.1M |
| 2025-04-04 |
456.00 |
456.00 |
420.00 |
428.00 |
0.1M |
| 2025-04-03 |
470.00 |
472.00 |
454.00 |
462.00 |
0.1M |
| 2025-04-02 |
479.00 |
483.00 |
464.00 |
473.00 |
0.1M |
| 2025-04-01 |
488.00 |
499.00 |
466.00 |
468.00 |
0.1M |
| 2025-03-31 |
520.00 |
520.00 |
486.00 |
486.00 |
0.1M |
| 2025-03-28 |
504.00 |
526.00 |
489.00 |
526.00 |
0.1M |
| 2025-03-27 |
531.00 |
537.00 |
493.00 |
503.00 |
0.2M |
| 2025-03-26 |
520.00 |
540.00 |
500.00 |
530.00 |
0.1M |
| 2025-03-25 |
493.00 |
530.00 |
491.00 |
520.00 |
0.1M |
| 2025-03-24 |
495.00 |
506.00 |
489.00 |
491.00 |
0.1M |
| 2025-03-21 |
480.00 |
512.00 |
480.00 |
495.00 |
0.1M |
| 2025-03-19 |
490.00 |
496.00 |
480.00 |
480.00 |
0.0M |
| 2025-03-18 |
483.00 |
490.00 |
479.00 |
490.00 |
0.0M |
| 2025-03-17 |
491.00 |
502.00 |
481.00 |
487.00 |
0.0M |
| 2025-03-14 |
492.00 |
505.00 |
474.00 |
475.00 |
0.1M |
| 2025-03-13 |
475.00 |
486.00 |
469.00 |
476.00 |
0.0M |
| 2025-03-12 |
456.00 |
507.00 |
453.00 |
476.00 |
0.1M |
| 2025-03-11 |
447.00 |
457.00 |
430.00 |
450.00 |
0.1M |
| 2025-03-10 |
482.00 |
482.00 |
458.00 |
458.00 |
0.1M |
| 2025-03-07 |
479.00 |
484.00 |
470.00 |
483.00 |
0.0M |
| 2025-03-06 |
493.00 |
504.00 |
486.00 |
487.00 |
0.0M |
| 2025-03-05 |
473.00 |
519.00 |
473.00 |
496.00 |
0.1M |
| 2025-03-04 |
500.00 |
534.00 |
477.00 |
481.00 |
0.2M |
| 2025-03-03 |
501.00 |
511.00 |
488.00 |
492.00 |
0.1M |
| 2025-02-28 |
529.00 |
544.00 |
481.00 |
502.00 |
0.2M |
| 2025-02-27 |
561.00 |
585.00 |
529.00 |
539.00 |
0.3M |
| 2025-02-26 |
535.00 |
617.00 |
534.00 |
560.00 |
0.6M |
| 2025-02-25 |
518.00 |
535.00 |
487.00 |
524.00 |
0.2M |
| 2025-02-21 |
487.00 |
520.00 |
478.00 |
500.00 |
0.3M |
| 2025-02-20 |
450.00 |
518.00 |
446.00 |
495.00 |
0.6M |
| 2025-02-19 |
419.00 |
454.00 |
414.00 |
438.00 |
0.1M |
| 2025-02-18 |
408.00 |
422.00 |
395.00 |
406.00 |
0.1M |
| 2025-02-17 |
398.00 |
408.00 |
390.00 |
408.00 |
0.0M |
| 2025-02-14 |
386.00 |
404.00 |
386.00 |
401.00 |
0.1M |
| 2025-02-13 |
378.00 |
386.00 |
371.00 |
381.00 |
0.0M |
| 2025-02-12 |
382.00 |
382.00 |
375.00 |
375.00 |
0.0M |
| 2025-02-10 |
383.00 |
388.00 |
371.00 |
371.00 |
0.0M |
| 2025-02-07 |
374.00 |
385.00 |
366.00 |
383.00 |
0.0M |
| 2025-02-06 |
378.00 |
378.00 |
369.00 |
374.00 |
0.0M |
| 2025-02-05 |
385.00 |
387.00 |
370.00 |
370.00 |
0.0M |
| 2025-02-04 |
390.00 |
394.00 |
377.00 |
377.00 |
0.0M |
| 2025-02-03 |
379.00 |
404.00 |
377.00 |
381.00 |
0.1M |
| 2025-01-31 |
380.00 |
384.00 |
370.00 |
372.00 |
0.0M |
| 2025-01-30 |
384.00 |
384.00 |
371.00 |
380.00 |
0.0M |
| 2025-01-29 |
376.00 |
383.00 |
376.00 |
378.00 |
0.0M |
| 2025-01-28 |
376.00 |
381.00 |
375.00 |
380.00 |
0.0M |
| 2025-01-27 |
380.00 |
384.00 |
372.00 |
376.00 |
0.0M |
| 2025-01-24 |
383.00 |
388.00 |
377.00 |
377.00 |
0.0M |
| 2025-01-23 |
386.00 |
390.00 |
378.00 |
378.00 |
0.0M |
| 2025-01-22 |
389.00 |
396.00 |
384.00 |
389.00 |
0.0M |
| 2025-01-21 |
404.00 |
416.00 |
381.00 |
389.00 |
0.1M |
| 2025-01-20 |
390.00 |
405.00 |
376.00 |
398.00 |
0.1M |
| 2025-01-17 |
392.00 |
392.00 |
370.00 |
390.00 |
0.1M |
| 2025-01-16 |
390.00 |
399.00 |
381.00 |
386.00 |
0.1M |
| 2025-01-15 |
417.00 |
417.00 |
375.00 |
381.00 |
0.2M |
| 2025-01-14 |
409.00 |
439.00 |
402.00 |
417.00 |
0.3M |
| 2025-01-10 |
419.00 |
419.00 |
390.00 |
410.00 |
0.2M |
| 2025-01-09 |
417.00 |
444.00 |
403.00 |
419.00 |
0.4M |
| 2025-01-08 |
385.00 |
417.00 |
383.00 |
409.00 |
0.3M |
| 2025-01-07 |
395.00 |
397.00 |
374.00 |
377.00 |
0.1M |
| 2025-01-06 |
371.00 |
395.00 |
366.00 |
391.00 |
0.1M |