| 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 |
957.00 |
964.00 |
937.00 |
941.00 |
5.7M |
| 2025-09-25 |
974.00 |
997.00 |
959.00 |
960.00 |
8.0M |
| 2025-09-24 |
997.00 |
1,000.00 |
950.00 |
994.00 |
10.8M |
| 2025-09-23 |
1,060.00 |
1,080.00 |
1,010.00 |
1,015.00 |
6.7M |
| 2025-09-22 |
1,045.00 |
1,055.00 |
1,010.00 |
1,015.00 |
5.2M |
| 2025-09-19 |
1,070.00 |
1,075.00 |
1,030.00 |
1,040.00 |
6.4M |
| 2025-09-18 |
1,015.00 |
1,065.00 |
1,000.00 |
1,055.00 |
8.0M |
| 2025-09-17 |
1,030.00 |
1,040.00 |
999.00 |
1,005.00 |
6.5M |
| 2025-09-16 |
1,060.00 |
1,070.00 |
1,030.00 |
1,040.00 |
7.2M |
| 2025-09-15 |
1,070.00 |
1,095.00 |
1,040.00 |
1,045.00 |
9.9M |
| 2025-09-12 |
1,060.00 |
1,075.00 |
1,035.00 |
1,050.00 |
12.4M |
| 2025-09-11 |
1,000.00 |
1,065.00 |
992.00 |
1,025.00 |
16.1M |
| 2025-09-10 |
972.00 |
995.00 |
968.00 |
979.00 |
10.8M |
| 2025-09-09 |
972.00 |
974.00 |
957.00 |
961.00 |
7.6M |
| 2025-09-08 |
959.00 |
981.00 |
950.00 |
964.00 |
9.2M |
| 2025-09-05 |
950.00 |
952.00 |
924.00 |
944.00 |
9.2M |
| 2025-09-04 |
942.00 |
952.00 |
916.00 |
935.00 |
6.7M |
| 2025-09-03 |
950.00 |
954.00 |
936.00 |
936.00 |
5.3M |
| 2025-09-02 |
964.00 |
976.00 |
942.00 |
949.00 |
7.5M |
| 2025-09-01 |
986.00 |
1,005.00 |
938.00 |
941.00 |
13.0M |
| 2025-08-29 |
1,025.00 |
1,030.00 |
1,010.00 |
1,010.00 |
5.9M |
| 2025-08-28 |
1,050.00 |
1,055.00 |
999.00 |
1,015.00 |
8.0M |
| 2025-08-27 |
1,035.00 |
1,055.00 |
1,020.00 |
1,050.00 |
4.6M |
| 2025-08-26 |
1,055.00 |
1,065.00 |
1,015.00 |
1,025.00 |
5.8M |
| 2025-08-25 |
1,080.00 |
1,090.00 |
1,055.00 |
1,060.00 |
4.7M |
| 2025-08-22 |
1,065.00 |
1,070.00 |
1,020.00 |
1,030.00 |
3.4M |
| 2025-08-21 |
1,030.00 |
1,060.00 |
1,020.00 |
1,050.00 |
6.3M |
| 2025-08-20 |
1,020.00 |
1,070.00 |
1,005.00 |
1,005.00 |
7.6M |
| 2025-08-19 |
1,145.00 |
1,150.00 |
1,070.00 |
1,070.00 |
7.1M |
| 2025-08-18 |
1,085.00 |
1,170.00 |
1,085.00 |
1,145.00 |
7.8M |
| 2025-08-15 |
1,070.00 |
1,095.00 |
1,065.00 |
1,070.00 |
3.7M |
| 2025-08-14 |
1,120.00 |
1,130.00 |
1,070.00 |
1,075.00 |
8.4M |
| 2025-08-13 |
1,120.00 |
1,140.00 |
1,090.00 |
1,120.00 |
6.4M |
| 2025-08-12 |
1,085.00 |
1,095.00 |
1,055.00 |
1,090.00 |
4.6M |
| 2025-08-11 |
1,070.00 |
1,080.00 |
1,030.00 |
1,080.00 |
6.2M |
| 2025-08-08 |
1,045.00 |
1,090.00 |
1,010.00 |
1,090.00 |
9.1M |
| 2025-08-07 |
1,030.00 |
1,040.00 |
1,005.00 |
1,025.00 |
4.7M |
| 2025-08-06 |
989.00 |
1,005.00 |
986.00 |
1,005.00 |
8.6M |
| 2025-08-05 |
975.00 |
995.00 |
972.00 |
977.00 |
10.0M |
| 2025-08-04 |
905.00 |
935.00 |
901.00 |
934.00 |
6.7M |
| 2025-08-01 |
901.00 |
925.00 |
894.00 |
919.00 |
8.2M |
| 2025-07-31 |
880.00 |
929.00 |
879.00 |
923.00 |
11.2M |
| 2025-07-30 |
884.00 |
890.00 |
855.00 |
872.00 |
5.8M |
| 2025-07-29 |
874.00 |
884.00 |
866.00 |
878.00 |
5.8M |
| 2025-07-28 |
859.00 |
873.00 |
856.00 |
873.00 |
4.9M |
| 2025-07-25 |
856.00 |
862.00 |
844.00 |
849.00 |
3.9M |
| 2025-07-24 |
848.00 |
862.00 |
840.00 |
856.00 |
5.3M |
| 2025-07-23 |
858.00 |
865.00 |
839.00 |
844.00 |
6.6M |
| 2025-07-22 |
875.00 |
881.00 |
844.00 |
852.00 |
7.1M |
| 2025-07-21 |
892.00 |
895.00 |
867.00 |
872.00 |
7.3M |
| 2025-07-18 |
855.00 |
895.00 |
853.00 |
891.00 |
10.0M |
| 2025-07-17 |
849.00 |
858.00 |
837.00 |
844.00 |
6.2M |
| 2025-07-16 |
869.00 |
878.00 |
842.00 |
848.00 |
8.9M |
| 2025-07-15 |
838.00 |
854.00 |
828.00 |
853.00 |
8.0M |
| 2025-07-14 |
827.00 |
838.00 |
824.00 |
829.00 |
4.9M |
| 2025-07-11 |
840.00 |
844.00 |
815.00 |
827.00 |
8.8M |
| 2025-07-10 |
822.00 |
848.00 |
820.00 |
845.00 |
10.9M |
| 2025-07-09 |
792.00 |
812.00 |
787.00 |
811.00 |
8.7M |
| 2025-07-08 |
770.00 |
795.00 |
761.00 |
795.00 |
8.3M |
| 2025-07-07 |
775.00 |
776.00 |
755.00 |
762.00 |
5.6M |
| 2025-07-04 |
798.00 |
800.00 |
775.00 |
777.00 |
9.1M |
| 2025-07-03 |
770.00 |
788.00 |
768.00 |
783.00 |
12.7M |
| 2025-07-02 |
753.00 |
778.00 |
753.00 |
759.00 |
9.7M |
| 2025-07-01 |
749.00 |
764.00 |
744.00 |
755.00 |
9.6M |
| 2025-06-30 |
737.00 |
745.00 |
732.00 |
743.00 |
3.9M |
| 2025-06-27 |
742.00 |
743.00 |
731.00 |
737.00 |
4.0M |
| 2025-06-26 |
752.00 |
752.00 |
725.00 |
738.00 |
5.8M |
| 2025-06-25 |
747.00 |
758.00 |
739.00 |
745.00 |
7.1M |
| 2025-06-24 |
742.00 |
750.00 |
733.00 |
737.00 |
5.9M |
| 2025-06-23 |
722.00 |
735.00 |
722.00 |
729.00 |
5.4M |
| 2025-06-20 |
740.00 |
740.00 |
713.00 |
734.00 |
9.2M |
| 2025-06-19 |
735.00 |
745.00 |
733.00 |
741.00 |
7.9M |
| 2025-06-18 |
760.00 |
766.00 |
722.00 |
730.00 |
12.3M |
| 2025-06-17 |
760.00 |
771.00 |
750.00 |
757.00 |
10.2M |
| 2025-06-16 |
749.00 |
765.00 |
746.00 |
750.00 |
8.3M |
| 2025-06-13 |
750.00 |
768.00 |
745.00 |
763.00 |
10.3M |
| 2025-06-12 |
723.00 |
775.00 |
718.00 |
759.00 |
19.4M |
| 2025-06-11 |
704.00 |
724.00 |
702.00 |
724.00 |
11.7M |
| 2025-06-10 |
687.00 |
703.00 |
686.00 |
701.00 |
9.5M |
| 2025-06-09 |
689.00 |
693.00 |
679.00 |
682.00 |
7.1M |
| 2025-06-06 |
677.00 |
685.00 |
666.00 |
681.00 |
9.7M |
| 2025-06-05 |
676.00 |
681.00 |
668.00 |
676.00 |
6.3M |
| 2025-06-04 |
681.00 |
691.00 |
674.00 |
681.00 |
17.0M |
| 2025-06-03 |
642.00 |
668.00 |
640.00 |
659.00 |
17.6M |
| 2025-06-02 |
615.00 |
629.00 |
608.00 |
629.00 |
7.1M |
| 2025-05-29 |
624.00 |
626.00 |
619.00 |
620.00 |
6.9M |
| 2025-05-28 |
625.00 |
625.00 |
609.00 |
614.00 |
6.4M |
| 2025-05-27 |
603.00 |
610.00 |
601.00 |
608.00 |
3.5M |
| 2025-05-26 |
604.00 |
610.00 |
596.00 |
603.00 |
4.8M |
| 2025-05-23 |
622.00 |
622.00 |
601.00 |
603.00 |
5.4M |
| 2025-05-22 |
611.00 |
619.00 |
609.00 |
615.00 |
4.7M |
| 2025-05-21 |
602.00 |
622.00 |
601.00 |
619.00 |
8.7M |
| 2025-05-20 |
607.00 |
608.00 |
597.00 |
598.00 |
5.4M |
| 2025-05-19 |
602.00 |
612.00 |
595.00 |
595.00 |
7.7M |
| 2025-05-16 |
608.00 |
610.00 |
601.00 |
601.00 |
4.9M |
| 2025-05-15 |
612.00 |
612.00 |
598.00 |
605.00 |
7.3M |
| 2025-05-14 |
616.00 |
617.00 |
602.00 |
609.00 |
16.2M |
| 2025-05-13 |
559.00 |
565.00 |
551.00 |
563.00 |
9.4M |
| 2025-05-12 |
535.00 |
541.00 |
533.00 |
541.00 |
4.4M |
| 2025-05-09 |
530.00 |
535.00 |
523.00 |
529.00 |
6.5M |
| 2025-05-08 |
525.00 |
530.00 |
515.00 |
526.00 |
7.7M |
| 2025-05-07 |
520.00 |
527.00 |
511.00 |
517.00 |
6.5M |
| 2025-05-06 |
498.00 |
516.00 |
495.00 |
513.00 |
6.7M |
| 2025-05-05 |
512.00 |
515.00 |
496.50 |
502.00 |
9.0M |
| 2025-05-02 |
482.00 |
509.00 |
481.00 |
507.00 |
11.7M |
| 2025-04-30 |
473.00 |
474.00 |
463.00 |
464.00 |
5.2M |
| 2025-04-29 |
478.00 |
479.00 |
471.50 |
477.00 |
5.0M |
| 2025-04-28 |
473.50 |
485.00 |
471.50 |
480.50 |
9.9M |
| 2025-04-25 |
465.00 |
485.00 |
461.00 |
471.00 |
14.1M |
| 2025-04-24 |
434.00 |
445.00 |
424.00 |
441.00 |
10.8M |
| 2025-04-23 |
417.50 |
429.50 |
414.00 |
428.00 |
7.9M |
| 2025-04-22 |
393.00 |
413.50 |
392.50 |
398.50 |
8.1M |
| 2025-04-21 |
411.00 |
416.00 |
400.00 |
403.00 |
5.3M |
| 2025-04-18 |
415.00 |
421.00 |
410.00 |
417.00 |
6.5M |
| 2025-04-17 |
409.50 |
421.00 |
401.00 |
418.50 |
9.4M |
| 2025-04-16 |
425.00 |
437.00 |
411.50 |
415.50 |
8.0M |
| 2025-04-15 |
424.50 |
437.50 |
421.00 |
435.00 |
7.8M |
| 2025-04-14 |
432.00 |
445.00 |
413.00 |
422.00 |
12.0M |
| 2025-04-11 |
365.50 |
411.50 |
347.00 |
411.50 |
16.4M |
| 2025-04-10 |
374.50 |
374.50 |
374.50 |
374.50 |
2.6M |
| 2025-04-09 |
346.00 |
357.50 |
340.50 |
340.50 |
10.1M |
| 2025-04-08 |
378.00 |
378.00 |
378.00 |
378.00 |
2.9M |
| 2025-04-07 |
419.50 |
419.50 |
419.50 |
419.50 |
0.3M |
| 2025-04-02 |
463.50 |
478.00 |
462.00 |
466.00 |
5.3M |
| 2025-04-01 |
454.00 |
462.00 |
451.00 |
458.50 |
6.9M |
| 2025-03-31 |
485.00 |
492.00 |
454.00 |
454.00 |
10.5M |
| 2025-03-28 |
517.00 |
523.00 |
504.00 |
504.00 |
6.5M |
| 2025-03-27 |
520.00 |
530.00 |
511.00 |
530.00 |
6.6M |
| 2025-03-26 |
527.00 |
534.00 |
522.00 |
532.00 |
3.8M |
| 2025-03-25 |
532.00 |
536.00 |
523.00 |
526.00 |
5.0M |
| 2025-03-24 |
539.00 |
540.00 |
516.00 |
520.00 |
8.0M |
| 2025-03-21 |
550.00 |
551.00 |
535.00 |
535.00 |
5.6M |
| 2025-03-20 |
540.00 |
558.00 |
537.00 |
551.00 |
7.3M |
| 2025-03-19 |
562.00 |
562.00 |
531.00 |
533.00 |
9.3M |
| 2025-03-18 |
569.00 |
573.00 |
561.00 |
564.00 |
4.3M |
| 2025-03-17 |
580.00 |
587.00 |
560.00 |
561.00 |
8.6M |
| 2025-03-14 |
573.00 |
579.00 |
563.00 |
576.00 |
9.8M |
| 2025-03-13 |
574.00 |
582.00 |
564.00 |
566.00 |
15.4M |
| 2025-03-12 |
567.00 |
578.00 |
555.00 |
556.00 |
8.6M |
| 2025-03-11 |
548.00 |
570.00 |
540.00 |
560.00 |
9.6M |
| 2025-03-10 |
570.00 |
576.00 |
561.00 |
564.00 |
6.7M |
| 2025-03-07 |
566.00 |
573.00 |
558.00 |
559.00 |
9.0M |
| 2025-03-06 |
570.00 |
582.00 |
562.00 |
576.00 |
11.3M |
| 2025-03-05 |
549.00 |
576.00 |
548.00 |
566.00 |
14.6M |
| 2025-03-04 |
506.00 |
537.00 |
500.00 |
534.00 |
7.6M |
| 2025-03-03 |
528.00 |
533.00 |
519.00 |
519.00 |
5.3M |
| 2025-02-27 |
553.00 |
567.00 |
536.00 |
537.00 |
10.1M |
| 2025-02-26 |
525.00 |
554.00 |
524.00 |
549.00 |
8.7M |
| 2025-02-25 |
528.00 |
539.00 |
523.00 |
528.00 |
6.4M |
| 2025-02-24 |
554.00 |
556.00 |
541.00 |
542.00 |
8.8M |
| 2025-02-21 |
564.00 |
569.00 |
558.00 |
568.00 |
3.2M |
| 2025-02-20 |
564.00 |
569.00 |
555.00 |
563.00 |
3.5M |
| 2025-02-19 |
581.00 |
583.00 |
564.00 |
564.00 |
6.6M |
| 2025-02-18 |
563.00 |
579.00 |
559.00 |
579.00 |
5.8M |
| 2025-02-17 |
565.00 |
574.00 |
558.00 |
562.00 |
6.1M |
| 2025-02-14 |
556.00 |
565.00 |
546.00 |
560.00 |
5.7M |
| 2025-02-13 |
557.00 |
563.00 |
549.00 |
556.00 |
7.0M |
| 2025-02-12 |
545.00 |
565.00 |
543.00 |
553.00 |
9.9M |
| 2025-02-11 |
543.00 |
552.00 |
541.00 |
545.00 |
7.6M |
| 2025-02-10 |
530.00 |
541.00 |
524.00 |
538.00 |
9.4M |
| 2025-02-07 |
543.00 |
549.00 |
531.00 |
549.00 |
6.7M |
| 2025-02-06 |
531.00 |
547.00 |
531.00 |
535.00 |
8.8M |
| 2025-02-05 |
524.00 |
543.00 |
519.00 |
526.00 |
12.5M |
| 2025-02-04 |
519.00 |
524.00 |
486.00 |
508.00 |
22.7M |
| 2025-02-03 |
522.00 |
522.00 |
522.00 |
522.00 |
3.6M |
| 2025-01-22 |
563.00 |
581.00 |
562.00 |
579.00 |
9.3M |
| 2025-01-21 |
565.00 |
565.00 |
550.00 |
552.00 |
6.7M |
| 2025-01-20 |
538.00 |
566.00 |
535.00 |
565.00 |
9.2M |
| 2025-01-17 |
526.00 |
539.00 |
508.00 |
530.00 |
10.1M |
| 2025-01-16 |
518.00 |
533.00 |
514.00 |
527.00 |
7.1M |
| 2025-01-15 |
516.00 |
522.00 |
500.00 |
502.00 |
7.7M |
| 2025-01-14 |
520.00 |
525.00 |
513.00 |
520.00 |
8.8M |
| 2025-01-13 |
547.00 |
551.00 |
515.00 |
516.00 |
10.8M |
| 2025-01-10 |
575.00 |
576.00 |
545.00 |
549.00 |
11.8M |
| 2025-01-09 |
616.00 |
618.00 |
572.00 |
574.00 |
13.5M |
| 2025-01-08 |
632.00 |
633.00 |
611.00 |
615.00 |
6.7M |
| 2025-01-07 |
636.00 |
642.00 |
634.00 |
637.00 |
4.2M |
| 2025-01-06 |
632.00 |
636.00 |
627.00 |
627.00 |
4.4M |
| 2025-01-03 |
620.00 |
626.00 |
611.00 |
624.00 |
3.7M |
| 2025-01-02 |
623.00 |
639.00 |
614.00 |
615.00 |
4.7M |