| 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 |
| 2025-09-29 |
2,037.98 |
2,052.56 |
2,032.60 |
2,034.46 |
22.9M |
| 2025-09-26 |
2,036.67 |
2,037.77 |
2,021.39 |
2,031.81 |
32.4M |
| 2025-09-25 |
2,056.10 |
2,056.10 |
2,033.38 |
2,035.21 |
61.2M |
| 2025-09-24 |
2,061.28 |
2,065.36 |
2,052.06 |
2,065.36 |
39.3M |
| 2025-09-23 |
2,047.70 |
2,071.52 |
2,046.88 |
2,063.03 |
31.4M |
| 2025-09-22 |
2,028.21 |
2,043.87 |
2,020.00 |
2,042.63 |
32.7M |
| 2025-09-19 |
2,036.44 |
2,036.44 |
2,025.06 |
2,030.46 |
65.5M |
| 2025-09-18 |
2,026.05 |
2,034.12 |
2,024.11 |
2,027.04 |
27.3M |
| 2025-09-17 |
2,033.22 |
2,036.52 |
2,009.36 |
2,019.26 |
44.3M |
| 2025-09-16 |
2,056.56 |
2,056.56 |
2,033.20 |
2,033.23 |
27.0M |
| 2025-09-15 |
2,065.18 |
2,068.60 |
2,052.98 |
2,057.56 |
27.1M |
| 2025-09-12 |
2,046.02 |
2,062.78 |
2,044.38 |
2,062.73 |
32.6M |
| 2025-09-11 |
2,031.63 |
2,044.20 |
2,026.81 |
2,040.30 |
32.0M |
| 2025-09-10 |
2,015.70 |
2,031.51 |
2,015.70 |
2,031.51 |
31.1M |
| 2025-09-09 |
2,022.67 |
2,029.81 |
2,011.06 |
2,014.65 |
38.7M |
| 2025-09-08 |
2,030.33 |
2,034.00 |
2,004.81 |
2,017.44 |
25.4M |
| 2025-09-05 |
2,035.45 |
2,039.66 |
2,011.46 |
2,023.05 |
26.6M |
| 2025-09-04 |
2,038.44 |
2,039.94 |
2,021.20 |
2,032.51 |
50.7M |
| 2025-09-03 |
2,004.57 |
2,034.38 |
1,993.66 |
2,032.17 |
27.2M |
| 2025-09-02 |
2,030.50 |
2,035.82 |
1,995.44 |
2,001.86 |
28.7M |
| 2025-09-01 |
2,027.54 |
2,044.91 |
2,019.40 |
2,031.32 |
26.2M |
| 2025-08-29 |
2,041.71 |
2,045.94 |
2,020.88 |
2,021.69 |
37.3M |
| 2025-08-28 |
2,074.61 |
2,076.70 |
2,024.17 |
2,043.27 |
34.7M |
| 2025-08-27 |
2,077.29 |
2,091.04 |
2,060.83 |
2,069.74 |
40.2M |
| 2025-08-26 |
2,104.62 |
2,104.62 |
2,063.63 |
2,076.57 |
78.1M |
| 2025-08-25 |
2,108.94 |
2,126.99 |
2,106.77 |
2,116.10 |
72.3M |
| 2025-08-22 |
2,103.64 |
2,108.87 |
2,098.62 |
2,103.93 |
31.9M |
| 2025-08-21 |
2,095.21 |
2,105.39 |
2,091.07 |
2,097.07 |
30.0M |
| 2025-08-20 |
2,090.82 |
2,102.17 |
2,083.38 |
2,097.22 |
28.2M |
| 2025-08-19 |
2,092.26 |
2,105.44 |
2,089.61 |
2,095.94 |
39.1M |
| 2025-08-18 |
2,126.74 |
2,132.89 |
2,088.97 |
2,092.32 |
37.0M |
| 2025-08-14 |
2,124.07 |
2,135.29 |
2,120.37 |
2,126.18 |
29.2M |
| 2025-08-13 |
2,113.68 |
2,125.22 |
2,103.42 |
2,123.71 |
26.9M |
| 2025-08-12 |
2,110.72 |
2,121.60 |
2,102.28 |
2,109.66 |
31.0M |
| 2025-08-11 |
2,073.07 |
2,106.25 |
2,073.07 |
2,106.24 |
30.7M |
| 2025-08-08 |
2,066.91 |
2,076.77 |
2,060.46 |
2,070.13 |
27.6M |
| 2025-08-07 |
2,041.01 |
2,070.08 |
2,038.97 |
2,067.41 |
33.1M |
| 2025-08-06 |
2,033.68 |
2,039.35 |
2,012.58 |
2,039.35 |
38.3M |
| 2025-08-05 |
2,012.44 |
2,034.67 |
2,005.96 |
2,034.65 |
39.7M |
| 2025-08-04 |
1,964.99 |
2,006.10 |
1,964.99 |
2,005.97 |
47.1M |
| 2025-08-01 |
1,985.32 |
1,985.32 |
1,948.51 |
1,960.06 |
56.7M |
| 2025-07-31 |
1,980.65 |
1,995.26 |
1,974.86 |
1,994.63 |
36.3M |
| 2025-07-30 |
1,978.31 |
1,978.31 |
1,963.77 |
1,976.98 |
34.4M |
| 2025-07-29 |
1,951.60 |
1,975.56 |
1,951.44 |
1,975.56 |
26.8M |
| 2025-07-28 |
1,985.78 |
1,988.14 |
1,950.11 |
1,950.12 |
25.1M |
| 2025-07-25 |
1,969.65 |
1,976.98 |
1,955.35 |
1,968.72 |
26.7M |
| 2025-07-24 |
1,978.07 |
1,984.77 |
1,967.20 |
1,970.24 |
34.7M |
| 2025-07-23 |
1,964.28 |
1,988.46 |
1,961.17 |
1,967.02 |
51.0M |
| 2025-07-22 |
1,969.23 |
1,969.23 |
1,948.08 |
1,955.83 |
35.5M |
| 2025-07-21 |
1,983.98 |
1,984.67 |
1,967.30 |
1,970.41 |
28.1M |
| 2025-07-18 |
1,985.98 |
1,990.90 |
1,979.66 |
1,985.52 |
34.0M |
| 2025-07-17 |
1,960.04 |
1,984.87 |
1,960.04 |
1,982.01 |
48.3M |
| 2025-07-16 |
1,961.38 |
1,967.39 |
1,952.25 |
1,958.56 |
38.0M |
| 2025-07-15 |
1,961.53 |
1,968.03 |
1,954.95 |
1,960.90 |
42.2M |
| 2025-07-14 |
1,947.75 |
1,954.21 |
1,938.35 |
1,953.48 |
33.7M |
| 2025-07-11 |
1,965.14 |
1,965.14 |
1,954.36 |
1,960.17 |
35.8M |
| 2025-07-10 |
1,960.39 |
1,973.15 |
1,960.39 |
1,968.74 |
41.8M |
| 2025-07-09 |
1,949.50 |
1,971.15 |
1,943.49 |
1,962.04 |
50.6M |
| 2025-07-08 |
1,917.71 |
1,946.88 |
1,914.79 |
1,946.88 |
59.9M |
| 2025-07-07 |
1,916.75 |
1,922.93 |
1,906.54 |
1,919.22 |
24.7M |
| 2025-07-04 |
1,912.56 |
1,922.16 |
1,907.12 |
1,918.09 |
32.0M |
| 2025-07-03 |
1,896.95 |
1,915.31 |
1,892.29 |
1,915.24 |
47.0M |
| 2025-07-02 |
1,888.73 |
1,897.11 |
1,883.02 |
1,893.97 |
63.7M |
| 2025-07-01 |
1,874.56 |
1,887.70 |
1,865.52 |
1,885.04 |
48.3M |
| 2025-06-30 |
1,883.11 |
1,883.26 |
1,864.36 |
1,868.02 |
33.0M |
| 2025-06-27 |
1,888.63 |
1,894.70 |
1,871.32 |
1,877.03 |
23.6M |
| 2025-06-26 |
1,867.40 |
1,890.40 |
1,867.40 |
1,882.83 |
34.7M |
| 2025-06-25 |
1,872.96 |
1,873.21 |
1,859.51 |
1,871.22 |
28.1M |
| 2025-06-24 |
1,840.94 |
1,868.96 |
1,840.94 |
1,867.57 |
66.5M |
| 2025-06-23 |
1,790.69 |
1,818.88 |
1,784.28 |
1,818.82 |
26.8M |
| 2025-06-20 |
1,784.80 |
1,803.03 |
1,783.62 |
1,802.06 |
49.4M |
| 2025-06-19 |
1,791.22 |
1,806.93 |
1,777.93 |
1,779.43 |
33.8M |
| 2025-06-18 |
1,814.37 |
1,826.11 |
1,787.90 |
1,801.93 |
32.7M |
| 2025-06-17 |
1,821.17 |
1,822.90 |
1,814.28 |
1,816.69 |
24.1M |
| 2025-06-16 |
1,825.88 |
1,845.47 |
1,825.88 |
1,834.40 |
27.4M |
| 2025-06-13 |
1,824.06 |
1,835.50 |
1,811.30 |
1,835.40 |
51.6M |
| 2025-06-12 |
1,858.95 |
1,860.02 |
1,845.89 |
1,854.98 |
27.8M |
| 2025-06-11 |
1,857.41 |
1,867.43 |
1,848.58 |
1,867.24 |
29.2M |
| 2025-06-10 |
1,846.14 |
1,855.73 |
1,835.34 |
1,855.73 |
30.3M |
| 2025-06-06 |
1,839.19 |
1,842.90 |
1,833.40 |
1,842.83 |
23.2M |
| 2025-06-05 |
1,835.66 |
1,839.35 |
1,828.40 |
1,839.22 |
40.2M |
| 2025-06-04 |
1,832.69 |
1,836.89 |
1,827.69 |
1,834.94 |
36.8M |
| 2025-06-03 |
1,815.11 |
1,828.72 |
1,810.46 |
1,824.48 |
31.3M |
| 2025-06-02 |
1,829.65 |
1,847.24 |
1,813.17 |
1,822.00 |
31.8M |
| 2025-05-30 |
1,857.16 |
1,861.00 |
1,831.17 |
1,831.17 |
108.3M |
| 2025-05-29 |
1,877.88 |
1,877.88 |
1,858.80 |
1,859.13 |
37.0M |
| 2025-05-28 |
1,861.93 |
1,879.23 |
1,861.14 |
1,876.42 |
103.8M |
| 2025-05-27 |
1,834.34 |
1,850.27 |
1,832.52 |
1,850.13 |
33.6M |
| 2025-05-26 |
1,818.00 |
1,836.96 |
1,818.00 |
1,834.56 |
20.6M |
| 2025-05-23 |
1,828.79 |
1,837.13 |
1,777.61 |
1,802.34 |
43.3M |
| 2025-05-22 |
1,825.71 |
1,836.51 |
1,819.88 |
1,828.31 |
32.3M |
| 2025-05-21 |
1,825.74 |
1,835.79 |
1,808.06 |
1,835.79 |
40.1M |
| 2025-05-20 |
1,812.93 |
1,831.71 |
1,806.06 |
1,827.51 |
39.1M |
| 2025-05-19 |
1,800.86 |
1,811.26 |
1,796.02 |
1,810.72 |
30.3M |
| 2025-05-16 |
1,793.50 |
1,804.11 |
1,787.44 |
1,804.06 |
29.1M |
| 2025-05-15 |
1,787.92 |
1,793.83 |
1,784.99 |
1,785.84 |
32.5M |
| 2025-05-14 |
1,784.52 |
1,791.68 |
1,780.99 |
1,790.99 |
31.6M |
| 2025-05-13 |
1,773.99 |
1,788.61 |
1,767.29 |
1,788.57 |
37.8M |
| 2025-05-12 |
1,761.41 |
1,780.76 |
1,761.41 |
1,774.96 |
43.2M |
| 2025-05-09 |
1,727.60 |
1,752.25 |
1,727.01 |
1,750.48 |
54.3M |
| 2025-05-08 |
1,732.38 |
1,736.05 |
1,720.09 |
1,721.16 |
25.0M |
| 2025-05-07 |
1,717.74 |
1,727.56 |
1,714.16 |
1,727.32 |
28.3M |
| 2025-05-06 |
1,731.39 |
1,732.69 |
1,712.52 |
1,716.22 |
26.0M |
| 2025-05-05 |
1,725.48 |
1,732.36 |
1,718.65 |
1,731.36 |
18.9M |
| 2025-05-02 |
1,714.03 |
1,726.13 |
1,711.74 |
1,726.13 |
37.8M |
| 2025-04-30 |
1,713.35 |
1,723.57 |
1,690.99 |
1,698.19 |
35.7M |
| 2025-04-29 |
1,702.47 |
1,711.28 |
1,699.31 |
1,709.63 |
31.4M |
| 2025-04-28 |
1,712.22 |
1,714.39 |
1,700.95 |
1,701.84 |
20.7M |
| 2025-04-25 |
1,708.32 |
1,717.53 |
1,701.51 |
1,705.61 |
21.5M |
| 2025-04-24 |
1,699.54 |
1,708.21 |
1,695.09 |
1,705.63 |
24.7M |
| 2025-04-23 |
1,689.15 |
1,704.49 |
1,689.15 |
1,704.47 |
28.8M |
| 2025-04-22 |
1,644.55 |
1,672.19 |
1,644.55 |
1,672.13 |
28.5M |
| 2025-04-17 |
1,654.07 |
1,656.04 |
1,639.82 |
1,642.17 |
18.9M |
| 2025-04-16 |
1,647.43 |
1,655.51 |
1,638.13 |
1,655.23 |
23.9M |
| 2025-04-15 |
1,633.06 |
1,656.48 |
1,633.06 |
1,656.48 |
28.9M |
| 2025-04-14 |
1,595.17 |
1,626.05 |
1,595.17 |
1,625.77 |
32.1M |
| 2025-04-11 |
1,581.05 |
1,594.82 |
1,557.53 |
1,582.59 |
43.9M |
| 2025-04-10 |
1,528.89 |
1,653.24 |
1,528.89 |
1,582.40 |
75.1M |
| 2025-04-09 |
1,552.29 |
1,552.29 |
1,496.42 |
1,528.34 |
56.4M |
| 2025-04-08 |
1,504.97 |
1,581.99 |
1,504.97 |
1,570.53 |
68.7M |
| 2025-04-07 |
1,597.43 |
1,597.43 |
1,455.08 |
1,478.92 |
90.5M |
| 2025-04-04 |
1,663.51 |
1,664.93 |
1,578.52 |
1,597.55 |
86.6M |
| 2025-04-03 |
1,689.57 |
1,712.13 |
1,676.28 |
1,678.70 |
43.3M |
| 2025-04-02 |
1,705.11 |
1,710.47 |
1,690.65 |
1,708.89 |
27.2M |
| 2025-04-01 |
1,690.18 |
1,709.88 |
1,689.92 |
1,698.34 |
31.6M |
| 2025-03-31 |
1,718.52 |
1,718.52 |
1,680.73 |
1,685.24 |
50.6M |
| 2025-03-28 |
1,742.42 |
1,749.90 |
1,734.04 |
1,735.68 |
34.4M |
| 2025-03-27 |
1,738.17 |
1,749.55 |
1,734.03 |
1,746.18 |
39.4M |
| 2025-03-26 |
1,730.47 |
1,749.35 |
1,729.40 |
1,746.67 |
78.0M |
| 2025-03-24 |
1,702.71 |
1,726.89 |
1,702.71 |
1,726.52 |
40.5M |
| 2025-03-21 |
1,696.29 |
1,698.32 |
1,690.38 |
1,697.11 |
118.2M |
| 2025-03-20 |
1,700.79 |
1,707.51 |
1,689.89 |
1,702.82 |
39.4M |
| 2025-03-19 |
1,704.25 |
1,704.25 |
1,691.35 |
1,701.28 |
42.1M |
| 2025-03-18 |
1,698.38 |
1,708.05 |
1,694.86 |
1,705.16 |
79.3M |
| 2025-03-17 |
1,692.95 |
1,700.53 |
1,685.42 |
1,696.10 |
22.3M |
| 2025-03-14 |
1,672.01 |
1,693.83 |
1,671.64 |
1,693.61 |
45.6M |
| 2025-03-13 |
1,665.28 |
1,671.50 |
1,658.53 |
1,671.35 |
52.4M |
| 2025-03-12 |
1,627.24 |
1,666.21 |
1,627.24 |
1,666.21 |
65.2M |
| 2025-03-11 |
1,622.15 |
1,635.95 |
1,622.15 |
1,624.34 |
45.3M |
| 2025-03-10 |
1,629.89 |
1,632.51 |
1,619.42 |
1,627.94 |
51.2M |
| 2025-03-07 |
1,622.74 |
1,629.60 |
1,617.62 |
1,627.36 |
44.4M |
| 2025-03-06 |
1,631.57 |
1,644.30 |
1,618.32 |
1,625.54 |
43.3M |
| 2025-03-05 |
1,606.52 |
1,630.60 |
1,606.52 |
1,630.35 |
116.4M |
| 2025-03-04 |
1,604.56 |
1,619.08 |
1,592.19 |
1,602.15 |
69.2M |
| 2025-02-28 |
1,591.20 |
1,608.93 |
1,584.48 |
1,607.79 |
85.6M |
| 2025-02-27 |
1,591.75 |
1,599.13 |
1,581.01 |
1,597.85 |
29.7M |
| 2025-02-26 |
1,598.85 |
1,606.02 |
1,596.55 |
1,600.17 |
25.2M |
| 2025-02-25 |
1,597.85 |
1,601.95 |
1,593.78 |
1,596.41 |
76.0M |
| 2025-02-24 |
1,620.18 |
1,620.27 |
1,599.84 |
1,603.96 |
47.1M |
| 2025-02-21 |
1,614.43 |
1,623.73 |
1,614.43 |
1,618.16 |
27.8M |
| 2025-02-20 |
1,607.14 |
1,618.24 |
1,604.39 |
1,617.56 |
23.4M |
| 2025-02-19 |
1,624.72 |
1,629.80 |
1,610.72 |
1,613.78 |
30.2M |
| 2025-02-18 |
1,616.78 |
1,625.41 |
1,604.02 |
1,625.40 |
29.6M |
| 2025-02-17 |
1,605.24 |
1,615.18 |
1,598.35 |
1,615.02 |
20.5M |
| 2025-02-14 |
1,601.44 |
1,604.29 |
1,594.19 |
1,604.29 |
21.7M |
| 2025-02-13 |
1,566.61 |
1,600.98 |
1,565.97 |
1,600.97 |
46.0M |
| 2025-02-12 |
1,550.80 |
1,562.09 |
1,550.50 |
1,562.04 |
33.0M |
| 2025-02-11 |
1,549.90 |
1,554.79 |
1,546.82 |
1,548.93 |
19.4M |
| 2025-02-10 |
1,557.25 |
1,557.25 |
1,546.53 |
1,551.90 |
22.8M |
| 2025-02-07 |
1,544.25 |
1,557.83 |
1,544.25 |
1,557.83 |
24.0M |
| 2025-02-06 |
1,522.51 |
1,544.49 |
1,522.51 |
1,544.49 |
28.4M |
| 2025-02-05 |
1,521.23 |
1,521.86 |
1,514.50 |
1,517.35 |
20.1M |
| 2025-02-04 |
1,512.67 |
1,521.98 |
1,512.67 |
1,520.82 |
34.3M |
| 2025-02-03 |
1,529.47 |
1,530.49 |
1,505.48 |
1,507.50 |
43.0M |
| 2025-01-31 |
1,553.20 |
1,557.01 |
1,549.31 |
1,549.32 |
23.8M |
| 2025-01-30 |
1,548.36 |
1,550.80 |
1,535.35 |
1,550.72 |
21.4M |
| 2025-01-29 |
1,547.27 |
1,553.86 |
1,544.53 |
1,546.03 |
24.9M |
| 2025-01-28 |
1,539.31 |
1,549.16 |
1,539.31 |
1,545.62 |
24.4M |
| 2025-01-27 |
1,538.02 |
1,543.33 |
1,528.88 |
1,539.88 |
21.3M |
| 2025-01-24 |
1,531.59 |
1,549.43 |
1,531.59 |
1,544.13 |
27.8M |
| 2025-01-23 |
1,531.32 |
1,536.04 |
1,526.78 |
1,529.57 |
115.1M |
| 2025-01-22 |
1,539.50 |
1,541.29 |
1,530.19 |
1,530.68 |
29.0M |
| 2025-01-21 |
1,531.54 |
1,539.72 |
1,529.29 |
1,539.48 |
20.0M |
| 2025-01-20 |
1,525.07 |
1,530.91 |
1,523.74 |
1,530.87 |
25.2M |
| 2025-01-17 |
1,507.30 |
1,524.67 |
1,507.30 |
1,524.67 |
38.7M |
| 2025-01-16 |
1,507.71 |
1,509.62 |
1,501.82 |
1,506.83 |
24.4M |
| 2025-01-15 |
1,494.36 |
1,503.47 |
1,492.28 |
1,503.18 |
25.9M |
| 2025-01-14 |
1,494.44 |
1,498.76 |
1,490.57 |
1,493.11 |
22.9M |
| 2025-01-13 |
1,499.13 |
1,499.13 |
1,487.71 |
1,490.22 |
27.1M |
| 2025-01-10 |
1,509.38 |
1,514.35 |
1,503.73 |
1,503.73 |
28.3M |
| 2025-01-09 |
1,505.44 |
1,511.56 |
1,500.21 |
1,510.93 |
34.3M |
| 2025-01-08 |
1,505.08 |
1,509.24 |
1,497.85 |
1,506.48 |
39.4M |
| 2025-01-07 |
1,490.14 |
1,506.93 |
1,485.83 |
1,506.61 |
43.3M |
| 2025-01-03 |
1,482.17 |
1,490.87 |
1,474.85 |
1,486.83 |
20.5M |
| 2025-01-02 |
1,470.31 |
1,480.98 |
1,469.79 |
1,480.98 |
15.3M |