最后更新: 2025-10-03
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
2025-10-03 1,005.00 1,150.00 960.00 1,035.00 0.4M
2025-10-02 1,020.00 1,020.00 980.00 1,000.00 0.0M
2025-10-01 1,065.00 1,065.00 990.00 1,020.00 0.2M
2025-09-30 1,000.00 1,180.00 990.00 1,065.00 0.8M
2025-09-29 925.00 985.00 900.00 970.00 0.3M
2025-09-26 910.00 925.00 880.00 920.00 0.1M
2025-09-25 920.00 935.00 900.00 920.00 0.1M
2025-09-24 925.00 960.00 890.00 910.00 0.2M
2025-09-23 905.00 950.00 905.00 910.00 0.1M
2025-09-22 965.00 965.00 905.00 935.00 0.0M
2025-09-19 970.00 975.00 900.00 965.00 0.2M
2025-09-18 1,025.00 1,265.00 935.00 975.00 1.0M
2025-09-17 875.00 1,090.00 875.00 1,025.00 1.2M
2025-09-16 865.00 885.00 865.00 875.00 0.1M
2025-09-15 865.00 865.00 855.00 865.00 0.0M
2025-09-12 850.00 865.00 850.00 855.00 0.0M
2025-09-11 855.00 855.00 850.00 855.00 0.0M
2025-09-10 860.00 860.00 845.00 845.00 0.0M
2025-09-09 885.00 885.00 755.00 865.00 0.1M
2025-09-08 875.00 885.00 855.00 885.00 0.1M
2025-09-04 880.00 880.00 855.00 880.00 0.0M
2025-09-03 845.00 880.00 845.00 860.00 0.1M
2025-09-02 855.00 870.00 845.00 845.00 0.0M
2025-09-01 845.00 845.00 815.00 845.00 0.0M
2025-08-29 880.00 880.00 850.00 855.00 0.1M
2025-08-28 825.00 900.00 825.00 880.00 0.1M
2025-08-27 820.00 840.00 820.00 825.00 0.0M
2025-08-26 825.00 830.00 820.00 820.00 0.0M
2025-08-25 815.00 825.00 815.00 825.00 0.1M
2025-08-22 815.00 820.00 815.00 815.00 0.0M
2025-08-21 825.00 825.00 815.00 815.00 0.0M
2025-08-20 825.00 825.00 820.00 825.00 0.0M
2025-08-19 825.00 830.00 815.00 825.00 0.0M
2025-08-15 830.00 830.00 815.00 825.00 0.0M
2025-08-14 825.00 830.00 825.00 830.00 0.0M
2025-08-13 825.00 825.00 810.00 825.00 0.0M
2025-08-12 825.00 825.00 810.00 825.00 0.0M
2025-08-11 825.00 825.00 810.00 810.00 0.0M
2025-08-08 830.00 830.00 825.00 825.00 0.0M
2025-08-07 825.00 830.00 820.00 830.00 0.0M
2025-08-06 825.00 830.00 820.00 830.00 0.0M
2025-08-05 820.00 830.00 810.00 810.00 0.0M
2025-08-04 845.00 845.00 810.00 820.00 0.0M
2025-08-01 815.00 825.00 810.00 810.00 0.0M
2025-07-31 830.00 830.00 805.00 815.00 0.0M
2025-07-30 840.00 840.00 825.00 830.00 0.1M
2025-07-29 830.00 860.00 815.00 830.00 0.4M
2025-07-28 805.00 820.00 795.00 810.00 0.0M
2025-07-25 820.00 820.00 800.00 800.00 0.1M
2025-07-24 820.00 820.00 805.00 820.00 0.0M
2025-07-23 810.00 810.00 795.00 795.00 0.1M
2025-07-22 820.00 820.00 805.00 810.00 0.0M
2025-07-21 825.00 825.00 815.00 815.00 0.0M
2025-07-18 810.00 815.00 800.00 810.00 0.0M
2025-07-17 810.00 815.00 810.00 810.00 0.0M
2025-07-16 820.00 820.00 810.00 815.00 0.0M
2025-07-15 815.00 820.00 805.00 810.00 0.0M
2025-07-14 825.00 825.00 800.00 815.00 0.0M
2025-07-11 825.00 825.00 810.00 820.00 0.0M
2025-07-10 810.00 830.00 810.00 820.00 0.0M
2025-07-09 820.00 820.00 795.00 795.00 0.0M
2025-07-08 805.00 805.00 795.00 795.00 0.0M
2025-07-07 810.00 820.00 800.00 800.00 0.0M
2025-07-04 810.00 820.00 810.00 820.00 0.0M
2025-07-03 815.00 815.00 810.00 810.00 0.0M
2025-07-02 810.00 815.00 810.00 810.00 0.0M
2025-07-01 815.00 820.00 810.00 810.00 0.0M
2025-06-30 825.00 830.00 810.00 815.00 0.0M
2025-06-26 820.00 825.00 810.00 810.00 0.0M
2025-06-25 820.00 820.00 800.00 800.00 0.1M
2025-06-24 835.00 835.00 815.00 815.00 0.0M
2025-06-23 830.00 830.00 810.00 820.00 0.0M
2025-06-20 810.00 885.00 810.00 830.00 0.2M
2025-06-19 820.00 835.00 780.00 800.00 0.0M
2025-06-18 820.00 830.00 820.00 830.00 0.0M
2025-06-17 820.00 825.00 810.00 820.00 0.0M
2025-06-16 820.00 840.00 820.00 820.00 0.0M
2025-06-13 820.00 840.00 815.00 820.00 0.0M
2025-06-12 820.00 820.00 815.00 820.00 0.0M
2025-06-11 840.00 840.00 815.00 830.00 0.0M
2025-06-10 825.00 845.00 815.00 820.00 0.0M
2025-06-05 830.00 845.00 815.00 815.00 0.0M
2025-06-04 845.00 845.00 815.00 830.00 0.0M
2025-06-03 850.00 850.00 815.00 815.00 0.0M
2025-06-02 850.00 850.00 815.00 850.00 0.0M
2025-05-28 845.00 850.00 830.00 850.00 0.0M
2025-05-27 835.00 850.00 830.00 845.00 0.0M
2025-05-26 840.00 850.00 830.00 850.00 0.1M
2025-05-23 840.00 840.00 835.00 835.00 0.0M
2025-05-22 840.00 840.00 835.00 840.00 0.0M
2025-05-21 850.00 850.00 840.00 840.00 0.0M
2025-05-20 850.00 850.00 840.00 850.00 0.0M
2025-05-19 850.00 850.00 835.00 840.00 0.0M
2025-05-16 850.00 850.00 845.00 850.00 0.0M
2025-05-15 845.00 850.00 840.00 850.00 0.0M
2025-05-14 845.00 850.00 840.00 850.00 0.0M
2025-05-09 850.00 850.00 840.00 845.00 0.0M
2025-05-08 845.00 860.00 845.00 850.00 0.0M
2025-05-07 840.00 850.00 840.00 845.00 0.0M
2025-05-06 850.00 855.00 840.00 850.00 0.0M
2025-05-05 850.00 865.00 850.00 860.00 0.0M
2025-05-02 860.00 860.00 850.00 860.00 0.0M
2025-04-30 850.00 870.00 850.00 860.00 0.0M
2025-04-29 855.00 865.00 845.00 850.00 0.0M
2025-04-28 865.00 865.00 840.00 855.00 0.0M
2025-04-25 850.00 880.00 840.00 865.00 0.0M
2025-04-24 865.00 880.00 790.00 860.00 0.0M
2025-04-23 860.00 875.00 825.00 865.00 0.0M
2025-04-22 785.00 880.00 785.00 865.00 0.1M
2025-04-21 775.00 785.00 775.00 785.00 0.0M
2025-04-17 780.00 780.00 775.00 775.00 0.0M
2025-04-16 765.00 780.00 765.00 775.00 0.0M
2025-04-15 775.00 780.00 765.00 780.00 0.0M
2025-04-14 765.00 765.00 755.00 765.00 0.1M
2025-04-11 755.00 760.00 755.00 760.00 0.0M
2025-04-10 755.00 755.00 750.00 755.00 0.0M
2025-04-09 755.00 755.00 745.00 745.00 0.0M
2025-04-08 790.00 790.00 760.00 765.00 0.0M
2025-03-27 825.00 825.00 780.00 800.00 0.0M
2025-03-26 800.00 850.00 775.00 830.00 0.1M
2025-03-25 785.00 795.00 740.00 790.00 0.0M
2025-03-24 820.00 845.00 745.00 785.00 0.0M
2025-03-21 840.00 840.00 810.00 820.00 0.0M
2025-03-20 835.00 840.00 820.00 840.00 0.0M
2025-03-19 835.00 840.00 775.00 840.00 0.0M
2025-03-18 835.00 855.00 825.00 850.00 0.0M
2025-03-17 870.00 870.00 825.00 835.00 0.0M
2025-03-14 835.00 885.00 830.00 830.00 0.0M
2025-03-13 855.00 855.00 820.00 825.00 0.0M
2025-03-12 850.00 885.00 835.00 855.00 0.0M
2025-03-11 845.00 890.00 845.00 885.00 0.0M
2025-03-10 855.00 855.00 845.00 855.00 0.0M
2025-03-07 855.00 855.00 850.00 855.00 0.0M
2025-03-06 885.00 885.00 825.00 845.00 0.0M
2025-03-05 865.00 865.00 850.00 850.00 0.0M
2025-03-04 850.00 865.00 835.00 865.00 0.0M
2025-03-03 885.00 885.00 850.00 850.00 0.0M
2025-02-28 840.00 850.00 840.00 850.00 0.0M
2025-02-27 890.00 890.00 850.00 850.00 0.0M
2025-02-26 875.00 875.00 860.00 865.00 0.0M
2025-02-25 865.00 870.00 865.00 865.00 0.0M
2025-02-24 850.00 885.00 845.00 865.00 0.0M
2025-02-21 880.00 880.00 775.00 850.00 0.1M
2025-02-20 845.00 865.00 825.00 850.00 0.0M
2025-02-19 870.00 905.00 820.00 850.00 0.1M
2025-02-18 870.00 880.00 865.00 870.00 0.0M
2025-02-17 900.00 900.00 865.00 865.00 0.0M
2025-02-14 860.00 875.00 825.00 875.00 0.0M
2025-02-13 850.00 860.00 840.00 860.00 0.0M
2025-02-12 860.00 860.00 850.00 855.00 0.0M
2025-02-11 855.00 860.00 855.00 860.00 0.0M
2025-02-10 860.00 865.00 850.00 860.00 0.0M
2025-02-07 880.00 900.00 860.00 865.00 0.0M
2025-02-06 850.00 880.00 835.00 855.00 0.0M
2025-02-05 850.00 895.00 850.00 875.00 0.0M
2025-02-04 865.00 905.00 865.00 900.00 0.0M
2025-02-03 850.00 945.00 845.00 850.00 0.2M
2025-01-31 885.00 885.00 850.00 850.00 0.1M
2025-01-30 875.00 885.00 875.00 880.00 0.1M
2025-01-24 880.00 880.00 870.00 875.00 0.0M
2025-01-23 885.00 890.00 870.00 870.00 0.0M
2025-01-22 870.00 900.00 860.00 890.00 0.0M
2025-01-21 850.00 940.00 850.00 870.00 0.0M
2025-01-20 890.00 890.00 850.00 855.00 0.0M
2025-01-17 860.00 865.00 850.00 860.00 0.0M
2025-01-16 860.00 865.00 860.00 865.00 0.0M
2025-01-15 850.00 865.00 850.00 860.00 0.0M
2025-01-14 860.00 860.00 850.00 850.00 0.0M
2025-01-13 860.00 870.00 825.00 825.00 0.0M
2025-01-10 870.00 870.00 850.00 865.00 0.0M
2025-01-09 850.00 875.00 845.00 870.00 0.0M
2025-01-08 880.00 880.00 850.00 870.00 0.0M
2025-01-07 880.00 880.00 860.00 875.00 0.0M
2025-01-06 875.00 880.00 825.00 875.00 0.0M
2025-01-03 885.00 890.00 870.00 875.00 0.0M
2025-01-02 890.00 910.00 885.00 885.00 0.0M