| 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 |
1,260.00 |
1,321.00 |
1,127.00 |
1,150.00 |
1.7M |
| 2025-09-25 |
1,250.00 |
1,289.00 |
1,014.00 |
1,021.00 |
0.5M |
| 2025-09-24 |
1,342.00 |
1,350.00 |
1,203.00 |
1,208.00 |
0.3M |
| 2025-09-22 |
1,397.00 |
1,470.00 |
1,340.00 |
1,372.00 |
0.3M |
| 2025-09-19 |
1,300.00 |
1,417.00 |
1,252.00 |
1,417.00 |
0.5M |
| 2025-09-18 |
1,259.00 |
1,499.00 |
1,252.00 |
1,322.00 |
1.1M |
| 2025-09-17 |
1,208.00 |
1,247.00 |
1,186.00 |
1,203.00 |
0.1M |
| 2025-09-16 |
1,187.00 |
1,247.00 |
1,177.00 |
1,234.00 |
0.1M |
| 2025-09-12 |
1,227.00 |
1,245.00 |
1,181.00 |
1,202.00 |
0.2M |
| 2025-09-11 |
1,315.00 |
1,443.00 |
1,271.00 |
1,287.00 |
0.5M |
| 2025-09-10 |
1,241.00 |
1,328.00 |
1,188.00 |
1,300.00 |
0.5M |
| 2025-09-09 |
1,398.00 |
1,410.00 |
1,163.00 |
1,214.00 |
0.5M |
| 2025-09-08 |
1,500.00 |
1,524.00 |
1,334.00 |
1,391.00 |
0.4M |
| 2025-09-05 |
1,369.00 |
1,443.00 |
1,349.00 |
1,415.00 |
0.2M |
| 2025-09-04 |
1,431.00 |
1,482.00 |
1,324.00 |
1,378.00 |
0.4M |
| 2025-09-03 |
1,573.00 |
1,613.00 |
1,422.00 |
1,474.00 |
0.5M |
| 2025-09-02 |
1,603.00 |
1,603.00 |
1,484.00 |
1,533.00 |
0.3M |
| 2025-09-01 |
1,452.00 |
1,640.00 |
1,440.00 |
1,610.00 |
0.5M |
| 2025-08-29 |
1,386.00 |
1,529.00 |
1,386.00 |
1,522.00 |
0.5M |
| 2025-08-28 |
1,477.00 |
1,717.00 |
1,383.00 |
1,452.00 |
1.7M |
| 2025-08-27 |
1,560.00 |
1,657.00 |
1,362.00 |
1,417.00 |
0.8M |
| 2025-08-26 |
1,942.00 |
1,942.00 |
1,590.00 |
1,665.00 |
0.6M |
| 2025-08-25 |
2,082.00 |
2,282.00 |
1,752.00 |
2,032.00 |
0.9M |
| 2025-08-22 |
1,841.00 |
2,081.00 |
1,806.00 |
2,081.00 |
1.2M |
| 2025-08-21 |
1,681.00 |
1,920.00 |
1,618.00 |
1,681.00 |
1.4M |
| 2025-08-20 |
1,650.00 |
1,718.00 |
1,565.00 |
1,718.00 |
1.3M |
| 2025-08-19 |
1,140.00 |
1,418.00 |
1,096.00 |
1,418.00 |
1.1M |
| 2025-08-18 |
1,251.00 |
1,320.00 |
1,110.00 |
1,118.00 |
1.0M |
| 2025-08-15 |
1,130.00 |
1,145.00 |
1,063.00 |
1,145.00 |
0.8M |
| 2025-08-14 |
990.00 |
995.00 |
960.00 |
995.00 |
0.3M |
| 2025-08-13 |
895.00 |
912.00 |
833.00 |
845.00 |
0.3M |
| 2025-08-12 |
870.00 |
948.00 |
862.00 |
907.00 |
0.5M |
| 2025-08-08 |
905.00 |
952.00 |
881.00 |
885.00 |
0.7M |
| 2025-08-07 |
908.00 |
960.00 |
892.00 |
903.00 |
0.7M |
| 2025-08-06 |
971.00 |
993.00 |
912.00 |
938.00 |
1.2M |
| 2025-08-05 |
881.00 |
1,008.00 |
876.00 |
960.00 |
5.1M |
| 2025-08-04 |
686.00 |
866.00 |
684.00 |
866.00 |
2.1M |
| 2025-08-01 |
696.00 |
745.00 |
690.00 |
716.00 |
0.7M |
| 2025-07-31 |
739.00 |
768.00 |
684.00 |
711.00 |
1.1M |
| 2025-07-30 |
687.00 |
727.00 |
660.00 |
699.00 |
1.4M |
| 2025-07-29 |
820.00 |
872.00 |
677.00 |
727.00 |
4.9M |
| 2025-07-28 |
650.00 |
745.00 |
625.00 |
745.00 |
4.3M |
| 2025-07-25 |
552.00 |
645.00 |
546.00 |
645.00 |
1.0M |
| 2025-07-24 |
567.00 |
567.00 |
542.00 |
545.00 |
0.2M |
| 2025-07-23 |
598.00 |
623.00 |
574.00 |
580.00 |
0.6M |
| 2025-07-22 |
602.00 |
618.00 |
563.00 |
569.00 |
0.2M |
| 2025-07-18 |
608.00 |
636.00 |
592.00 |
606.00 |
0.3M |
| 2025-07-17 |
655.00 |
665.00 |
595.00 |
610.00 |
0.5M |
| 2025-07-16 |
598.00 |
665.00 |
592.00 |
651.00 |
0.5M |
| 2025-07-15 |
707.00 |
731.00 |
631.00 |
664.00 |
0.7M |
| 2025-07-14 |
687.00 |
741.00 |
660.00 |
697.00 |
3.1M |
| 2025-07-11 |
647.00 |
647.00 |
647.00 |
647.00 |
0.1M |
| 2025-07-10 |
580.00 |
580.00 |
522.00 |
547.00 |
0.4M |
| 2025-07-09 |
576.00 |
594.00 |
555.00 |
570.00 |
0.7M |
| 2025-07-08 |
519.00 |
616.00 |
502.00 |
586.00 |
4.4M |
| 2025-07-07 |
496.00 |
529.00 |
492.00 |
529.00 |
0.4M |
| 2025-07-04 |
449.00 |
449.00 |
449.00 |
449.00 |
0.1M |
| 2025-07-03 |
369.00 |
373.00 |
369.00 |
369.00 |
0.0M |
| 2025-07-02 |
373.00 |
373.00 |
368.00 |
368.00 |
0.0M |
| 2025-07-01 |
378.00 |
382.00 |
374.00 |
375.00 |
0.0M |
| 2025-06-30 |
374.00 |
377.00 |
370.00 |
375.00 |
0.0M |
| 2025-06-27 |
381.00 |
382.00 |
373.00 |
373.00 |
0.0M |
| 2025-06-26 |
379.00 |
450.00 |
375.00 |
377.00 |
0.8M |
| 2025-06-25 |
386.00 |
386.00 |
379.00 |
380.00 |
0.0M |
| 2025-06-24 |
389.00 |
389.00 |
377.00 |
386.00 |
0.0M |
| 2025-06-23 |
387.00 |
389.00 |
382.00 |
384.00 |
0.0M |
| 2025-06-20 |
391.00 |
395.00 |
389.00 |
391.00 |
0.0M |
| 2025-06-19 |
397.00 |
398.00 |
388.00 |
391.00 |
0.0M |
| 2025-06-18 |
376.00 |
398.00 |
373.00 |
382.00 |
0.1M |
| 2025-06-17 |
373.00 |
374.00 |
371.00 |
373.00 |
0.0M |
| 2025-06-16 |
371.00 |
374.00 |
368.00 |
374.00 |
0.0M |
| 2025-06-13 |
370.00 |
373.00 |
368.00 |
373.00 |
0.0M |
| 2025-06-12 |
372.00 |
372.00 |
368.00 |
370.00 |
0.0M |
| 2025-06-11 |
366.00 |
375.00 |
366.00 |
372.00 |
0.0M |
| 2025-06-10 |
369.00 |
370.00 |
367.00 |
367.00 |
0.0M |
| 2025-06-09 |
371.00 |
372.00 |
366.00 |
366.00 |
0.0M |
| 2025-06-06 |
371.00 |
375.00 |
370.00 |
370.00 |
0.0M |
| 2025-06-05 |
369.00 |
387.00 |
367.00 |
371.00 |
0.1M |
| 2025-06-04 |
374.00 |
374.00 |
369.00 |
369.00 |
0.0M |
| 2025-06-03 |
376.00 |
376.00 |
366.00 |
368.00 |
0.0M |
| 2025-06-02 |
366.00 |
373.00 |
366.00 |
372.00 |
0.0M |
| 2025-05-30 |
370.00 |
372.00 |
365.00 |
365.00 |
0.0M |
| 2025-05-29 |
374.00 |
388.00 |
370.00 |
370.00 |
0.0M |
| 2025-05-28 |
359.00 |
409.00 |
359.00 |
373.00 |
0.3M |
| 2025-05-27 |
366.00 |
366.00 |
357.00 |
361.00 |
0.0M |
| 2025-05-26 |
370.00 |
370.00 |
363.00 |
364.00 |
0.0M |
| 2025-05-23 |
368.00 |
369.00 |
365.00 |
368.00 |
0.0M |
| 2025-05-22 |
368.00 |
370.00 |
364.00 |
368.00 |
0.0M |
| 2025-05-21 |
362.00 |
371.00 |
362.00 |
370.00 |
0.0M |
| 2025-05-20 |
358.00 |
363.00 |
358.00 |
362.00 |
0.0M |
| 2025-05-19 |
359.00 |
359.00 |
354.00 |
356.00 |
0.0M |
| 2025-05-16 |
356.00 |
356.00 |
353.00 |
356.00 |
0.0M |
| 2025-05-15 |
351.00 |
356.00 |
348.00 |
356.00 |
0.0M |
| 2025-05-14 |
357.00 |
357.00 |
350.00 |
350.00 |
0.0M |
| 2025-05-13 |
358.00 |
362.00 |
357.00 |
360.00 |
0.0M |
| 2025-05-12 |
358.00 |
365.00 |
353.00 |
358.00 |
0.0M |
| 2025-05-09 |
353.00 |
360.00 |
350.00 |
360.00 |
0.0M |
| 2025-05-08 |
347.00 |
354.00 |
345.00 |
354.00 |
0.0M |
| 2025-05-07 |
348.00 |
348.00 |
344.00 |
347.00 |
0.0M |
| 2025-05-02 |
350.00 |
351.00 |
345.00 |
346.00 |
0.0M |
| 2025-05-01 |
354.00 |
354.00 |
349.00 |
350.00 |
0.0M |
| 2025-04-30 |
355.00 |
355.00 |
349.00 |
354.00 |
0.0M |
| 2025-04-28 |
356.00 |
357.00 |
351.00 |
354.00 |
0.0M |
| 2025-04-25 |
359.00 |
359.00 |
354.00 |
354.00 |
0.0M |
| 2025-04-24 |
362.00 |
373.00 |
355.00 |
359.00 |
0.0M |
| 2025-04-23 |
366.00 |
375.00 |
347.00 |
354.00 |
0.1M |
| 2025-04-22 |
330.00 |
394.00 |
330.00 |
361.00 |
1.3M |
| 2025-04-21 |
333.00 |
335.00 |
329.00 |
331.00 |
0.0M |
| 2025-04-18 |
358.00 |
359.00 |
328.00 |
330.00 |
0.2M |
| 2025-04-17 |
369.00 |
369.00 |
343.00 |
343.00 |
0.1M |
| 2025-04-16 |
361.00 |
397.00 |
359.00 |
373.00 |
0.6M |
| 2025-04-15 |
333.00 |
356.00 |
329.00 |
340.00 |
0.2M |
| 2025-04-14 |
321.00 |
334.00 |
320.00 |
332.00 |
0.0M |
| 2025-04-11 |
313.00 |
324.00 |
313.00 |
318.00 |
0.0M |
| 2025-04-10 |
322.00 |
326.00 |
315.00 |
315.00 |
0.0M |
| 2025-04-09 |
299.00 |
303.00 |
295.00 |
303.00 |
0.0M |
| 2025-04-08 |
295.00 |
313.00 |
295.00 |
307.00 |
0.0M |
| 2025-04-07 |
290.00 |
296.00 |
275.00 |
286.00 |
0.1M |
| 2025-04-04 |
329.00 |
329.00 |
311.00 |
317.00 |
0.1M |
| 2025-04-03 |
345.00 |
347.00 |
330.00 |
336.00 |
0.1M |
| 2025-04-02 |
357.00 |
357.00 |
348.00 |
348.00 |
0.0M |
| 2025-04-01 |
354.00 |
356.00 |
349.00 |
349.00 |
0.0M |
| 2025-03-31 |
362.00 |
364.00 |
354.00 |
354.00 |
0.0M |
| 2025-03-28 |
366.00 |
371.00 |
366.00 |
368.00 |
0.0M |
| 2025-03-27 |
377.00 |
377.00 |
366.00 |
376.00 |
0.0M |
| 2025-03-26 |
372.00 |
380.00 |
371.00 |
373.00 |
0.0M |
| 2025-03-25 |
369.00 |
373.00 |
368.00 |
370.00 |
0.0M |
| 2025-03-24 |
370.00 |
375.00 |
366.00 |
368.00 |
0.1M |
| 2025-03-21 |
376.00 |
380.00 |
367.00 |
376.00 |
0.1M |
| 2025-03-19 |
416.00 |
416.00 |
381.00 |
383.00 |
0.3M |
| 2025-03-18 |
470.00 |
470.00 |
416.00 |
424.00 |
0.4M |
| 2025-03-17 |
435.00 |
459.00 |
406.00 |
450.00 |
1.1M |
| 2025-03-14 |
393.00 |
433.00 |
388.00 |
433.00 |
1.4M |
| 2025-03-13 |
352.00 |
354.00 |
350.00 |
353.00 |
0.0M |
| 2025-03-12 |
345.00 |
352.00 |
345.00 |
349.00 |
0.0M |
| 2025-03-11 |
351.00 |
351.00 |
346.00 |
347.00 |
0.0M |
| 2025-03-10 |
351.00 |
355.00 |
350.00 |
351.00 |
0.0M |
| 2025-03-07 |
351.00 |
354.00 |
351.00 |
352.00 |
0.0M |
| 2025-03-06 |
356.00 |
357.00 |
355.00 |
355.00 |
0.0M |
| 2025-03-05 |
352.00 |
357.00 |
352.00 |
357.00 |
0.0M |
| 2025-03-04 |
353.00 |
358.00 |
353.00 |
354.00 |
0.0M |
| 2025-03-03 |
352.00 |
357.00 |
351.00 |
354.00 |
0.0M |
| 2025-02-28 |
359.00 |
360.00 |
350.00 |
350.00 |
0.0M |
| 2025-02-27 |
358.00 |
364.00 |
358.00 |
361.00 |
0.0M |
| 2025-02-26 |
368.00 |
369.00 |
358.00 |
358.00 |
0.0M |
| 2025-02-25 |
370.00 |
370.00 |
365.00 |
365.00 |
0.0M |
| 2025-02-21 |
369.00 |
374.00 |
369.00 |
370.00 |
0.0M |
| 2025-02-20 |
374.00 |
376.00 |
370.00 |
370.00 |
0.0M |
| 2025-02-19 |
372.00 |
373.00 |
369.00 |
370.00 |
0.0M |
| 2025-02-18 |
377.00 |
381.00 |
372.00 |
372.00 |
0.0M |
| 2025-02-17 |
378.00 |
379.00 |
377.00 |
379.00 |
0.0M |
| 2025-02-14 |
377.00 |
380.00 |
376.00 |
376.00 |
0.0M |
| 2025-02-13 |
380.00 |
385.00 |
375.00 |
380.00 |
0.0M |
| 2025-02-12 |
388.00 |
408.00 |
385.00 |
387.00 |
0.1M |
| 2025-02-10 |
383.00 |
389.00 |
381.00 |
385.00 |
0.0M |
| 2025-02-07 |
383.00 |
386.00 |
381.00 |
381.00 |
0.0M |
| 2025-02-06 |
383.00 |
385.00 |
380.00 |
382.00 |
0.0M |
| 2025-02-05 |
378.00 |
384.00 |
378.00 |
381.00 |
0.0M |
| 2025-02-04 |
381.00 |
384.00 |
372.00 |
378.00 |
0.0M |
| 2025-02-03 |
388.00 |
389.00 |
381.00 |
381.00 |
0.0M |
| 2025-01-31 |
395.00 |
400.00 |
388.00 |
388.00 |
0.0M |
| 2025-01-30 |
397.00 |
402.00 |
395.00 |
395.00 |
0.0M |
| 2025-01-29 |
397.00 |
402.00 |
395.00 |
395.00 |
0.0M |
| 2025-01-28 |
394.00 |
403.00 |
392.00 |
397.00 |
0.0M |
| 2025-01-27 |
396.00 |
399.00 |
392.00 |
393.00 |
0.0M |
| 2025-01-24 |
397.00 |
397.00 |
389.00 |
392.00 |
0.0M |
| 2025-01-23 |
400.00 |
402.00 |
392.00 |
397.00 |
0.0M |
| 2025-01-22 |
400.00 |
409.00 |
397.00 |
400.00 |
0.0M |
| 2025-01-21 |
405.00 |
406.00 |
399.00 |
400.00 |
0.0M |
| 2025-01-20 |
397.00 |
404.00 |
391.00 |
404.00 |
0.0M |
| 2025-01-17 |
409.00 |
409.00 |
399.00 |
399.00 |
0.0M |
| 2025-01-16 |
396.00 |
401.00 |
394.00 |
401.00 |
0.0M |
| 2025-01-15 |
384.00 |
400.00 |
381.00 |
397.00 |
0.0M |
| 2025-01-14 |
382.00 |
391.00 |
380.00 |
390.00 |
0.0M |
| 2025-01-10 |
375.00 |
396.00 |
375.00 |
383.00 |
0.0M |
| 2025-01-09 |
388.00 |
388.00 |
375.00 |
375.00 |
0.0M |
| 2025-01-08 |
381.00 |
388.00 |
381.00 |
385.00 |
0.0M |
| 2025-01-07 |
385.00 |
385.00 |
377.00 |
381.00 |
0.0M |
| 2025-01-06 |
374.00 |
382.00 |
372.00 |
378.00 |
0.0M |