| 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 |
1,372.00 |
1,381.00 |
1,372.00 |
1,381.00 |
0.0M |
| 2025-09-25 |
1,403.00 |
1,405.00 |
1,403.00 |
1,405.00 |
0.0M |
| 2025-09-24 |
1,405.00 |
1,405.00 |
1,404.00 |
1,404.00 |
0.0M |
| 2025-09-23 |
1,406.99 |
1,406.99 |
1,406.99 |
1,406.99 |
0.0M |
| 2025-09-22 |
1,379.00 |
1,379.00 |
1,379.00 |
1,379.00 |
0.0M |
| 2025-09-19 |
1,362.52 |
1,398.40 |
1,362.52 |
1,385.00 |
0.0M |
| 2025-09-17 |
1,345.01 |
1,345.01 |
1,345.01 |
1,345.01 |
0.0M |
| 2025-09-15 |
1,339.00 |
1,345.01 |
1,339.00 |
1,345.01 |
0.0M |
| 2025-09-12 |
1,385.00 |
1,385.00 |
1,385.00 |
1,385.00 |
0.0M |
| 2025-09-10 |
1,353.00 |
1,365.00 |
1,353.00 |
1,365.00 |
0.0M |
| 2025-09-09 |
1,337.00 |
1,337.00 |
1,328.00 |
1,332.10 |
0.0M |
| 2025-09-08 |
1,323.00 |
1,346.14 |
1,303.00 |
1,318.00 |
0.0M |
| 2025-09-05 |
1,364.58 |
1,375.00 |
1,364.58 |
1,370.01 |
0.0M |
| 2025-09-04 |
1,375.85 |
1,375.85 |
1,375.00 |
1,375.00 |
0.0M |
| 2025-09-03 |
1,386.60 |
1,386.60 |
1,368.00 |
1,368.00 |
0.0M |
| 2025-09-02 |
1,360.00 |
1,388.00 |
1,360.00 |
1,383.00 |
0.0M |
| 2025-08-29 |
1,363.00 |
1,363.00 |
1,363.00 |
1,363.00 |
0.0M |
| 2025-08-28 |
1,345.62 |
1,345.62 |
1,345.00 |
1,345.00 |
0.0M |
| 2025-08-27 |
1,348.50 |
1,349.00 |
1,348.50 |
1,349.00 |
0.0M |
| 2025-08-26 |
1,329.00 |
1,329.00 |
1,329.00 |
1,329.00 |
0.0M |
| 2025-08-25 |
1,336.80 |
1,336.80 |
1,324.99 |
1,329.00 |
0.0M |
| 2025-08-21 |
1,339.39 |
1,345.38 |
1,339.39 |
1,345.38 |
0.0M |
| 2025-08-20 |
1,335.00 |
1,335.00 |
1,330.97 |
1,330.97 |
0.0M |
| 2025-08-19 |
1,325.00 |
1,330.00 |
1,325.00 |
1,330.00 |
0.0M |
| 2025-08-18 |
1,330.00 |
1,330.00 |
1,318.00 |
1,318.00 |
0.0M |
| 2025-08-15 |
1,281.22 |
1,281.22 |
1,280.00 |
1,280.00 |
0.0M |
| 2025-08-14 |
1,245.00 |
1,257.50 |
1,245.00 |
1,252.00 |
0.0M |
| 2025-08-13 |
1,213.00 |
1,213.00 |
1,213.00 |
1,213.00 |
0.0M |
| 2025-08-11 |
1,214.00 |
1,216.01 |
1,212.00 |
1,213.50 |
0.0M |
| 2025-08-08 |
1,217.00 |
1,217.00 |
1,216.00 |
1,216.00 |
0.0M |
| 2025-08-07 |
1,170.45 |
1,170.45 |
1,150.45 |
1,150.45 |
0.0M |
| 2025-08-05 |
1,200.00 |
1,200.00 |
1,199.99 |
1,199.99 |
0.0M |
| 2025-08-01 |
1,170.00 |
1,200.66 |
1,170.00 |
1,200.66 |
0.0M |
| 2025-07-31 |
1,236.00 |
1,257.02 |
1,153.00 |
1,160.00 |
0.0M |
| 2025-07-30 |
1,179.00 |
1,180.03 |
1,176.00 |
1,176.83 |
0.0M |
| 2025-07-29 |
1,125.00 |
1,125.00 |
1,125.00 |
1,125.00 |
0.0M |
| 2025-07-28 |
1,132.56 |
1,132.56 |
1,120.00 |
1,120.00 |
0.0M |
| 2025-07-25 |
1,120.00 |
1,140.00 |
1,120.00 |
1,126.00 |
0.0M |
| 2025-07-24 |
1,135.00 |
1,135.00 |
1,090.00 |
1,092.00 |
0.0M |
| 2025-07-23 |
1,151.00 |
1,151.00 |
1,151.00 |
1,151.00 |
0.0M |
| 2025-07-22 |
1,150.80 |
1,154.99 |
1,130.00 |
1,136.75 |
0.0M |
| 2025-07-21 |
1,165.00 |
1,170.00 |
1,150.00 |
1,151.26 |
0.0M |
| 2025-07-18 |
1,164.00 |
1,164.00 |
1,160.00 |
1,160.00 |
0.0M |
| 2025-07-17 |
1,193.00 |
1,194.99 |
1,190.00 |
1,194.99 |
0.0M |
| 2025-07-16 |
1,199.00 |
1,199.00 |
1,199.00 |
1,199.00 |
0.0M |
| 2025-07-15 |
1,202.71 |
1,202.71 |
1,190.00 |
1,199.00 |
0.0M |
| 2025-07-11 |
1,204.00 |
1,204.00 |
1,200.01 |
1,200.01 |
0.0M |
| 2025-07-10 |
1,220.00 |
1,220.00 |
1,220.00 |
1,220.00 |
0.0M |
| 2025-07-09 |
1,227.64 |
1,227.64 |
1,227.64 |
1,227.64 |
0.0M |
| 2025-07-08 |
1,253.00 |
1,253.00 |
1,253.00 |
1,253.00 |
0.0M |
| 2025-07-07 |
1,235.03 |
1,235.03 |
1,235.03 |
1,235.03 |
0.0M |
| 2025-07-04 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-07-03 |
1,240.00 |
1,260.00 |
1,240.00 |
1,260.00 |
0.0M |
| 2025-07-02 |
1,269.00 |
1,269.00 |
1,260.01 |
1,260.01 |
0.0M |
| 2025-07-01 |
1,290.42 |
1,293.00 |
1,290.42 |
1,293.00 |
0.0M |
| 2025-06-26 |
1,287.00 |
1,287.00 |
1,287.00 |
1,287.00 |
0.0M |
| 2025-06-24 |
1,279.99 |
1,279.99 |
1,279.99 |
1,279.99 |
0.1M |
| 2025-06-23 |
1,276.60 |
1,276.60 |
1,260.00 |
1,275.00 |
0.0M |
| 2025-06-20 |
1,290.00 |
1,290.00 |
1,287.00 |
1,287.00 |
0.0M |
| 2025-06-18 |
1,250.00 |
1,250.00 |
1,250.00 |
1,250.00 |
0.0M |
| 2025-06-17 |
1,285.42 |
1,285.42 |
1,283.00 |
1,283.00 |
0.0M |
| 2025-06-16 |
1,265.72 |
1,291.00 |
1,265.72 |
1,285.50 |
0.0M |
| 2025-06-13 |
1,259.00 |
1,277.00 |
1,259.00 |
1,277.00 |
0.0M |
| 2025-06-12 |
1,250.00 |
1,250.00 |
1,250.00 |
1,250.00 |
0.0M |
| 2025-06-11 |
1,230.00 |
1,230.00 |
1,228.00 |
1,228.00 |
0.0M |
| 2025-06-10 |
1,230.00 |
1,230.00 |
1,230.00 |
1,230.00 |
0.0M |
| 2025-06-09 |
1,230.00 |
1,230.00 |
1,230.00 |
1,230.00 |
0.0M |
| 2025-06-06 |
1,207.90 |
1,207.90 |
1,207.90 |
1,207.90 |
0.0M |
| 2025-06-05 |
1,209.77 |
1,209.77 |
1,209.77 |
1,209.77 |
0.0M |
| 2025-06-04 |
1,226.26 |
1,226.26 |
1,226.26 |
1,226.26 |
0.0M |
| 2025-06-03 |
1,226.00 |
1,226.00 |
1,226.00 |
1,226.00 |
0.0M |
| 2025-06-02 |
1,223.00 |
1,223.00 |
1,215.00 |
1,215.00 |
0.0M |
| 2025-05-30 |
1,234.94 |
1,249.99 |
1,234.94 |
1,243.00 |
0.0M |
| 2025-05-29 |
1,203.00 |
1,207.80 |
1,203.00 |
1,207.60 |
0.0M |
| 2025-05-28 |
1,210.00 |
1,210.00 |
1,210.00 |
1,210.00 |
0.0M |
| 2025-05-27 |
1,161.80 |
1,183.00 |
1,161.80 |
1,183.00 |
0.0M |
| 2025-05-23 |
1,156.00 |
1,170.00 |
1,150.30 |
1,170.00 |
0.0M |
| 2025-05-22 |
1,200.00 |
1,200.00 |
1,166.00 |
1,166.50 |
0.0M |
| 2025-05-21 |
1,210.56 |
1,210.56 |
1,208.00 |
1,210.00 |
0.0M |
| 2025-05-20 |
1,235.00 |
1,235.00 |
1,235.00 |
1,235.00 |
0.0M |
| 2025-05-19 |
1,215.00 |
1,215.00 |
1,200.00 |
1,210.00 |
0.0M |
| 2025-05-16 |
1,187.00 |
1,216.00 |
1,187.00 |
1,214.70 |
0.0M |
| 2025-05-15 |
1,148.00 |
1,170.00 |
1,138.19 |
1,170.00 |
0.0M |
| 2025-05-14 |
1,179.00 |
1,190.00 |
1,165.03 |
1,167.00 |
0.0M |
| 2025-05-13 |
1,204.00 |
1,209.00 |
1,181.00 |
1,181.00 |
0.0M |
| 2025-05-12 |
1,311.85 |
1,311.85 |
1,249.70 |
1,256.00 |
0.0M |
| 2025-05-09 |
1,307.00 |
1,307.00 |
1,307.00 |
1,307.00 |
0.0M |
| 2025-05-08 |
1,319.74 |
1,319.74 |
1,319.74 |
1,319.74 |
0.0M |
| 2025-05-07 |
1,310.00 |
1,310.00 |
1,310.00 |
1,310.00 |
0.0M |
| 2025-05-06 |
1,324.19 |
1,324.19 |
1,296.00 |
1,296.00 |
0.0M |
| 2025-05-05 |
1,331.00 |
1,338.00 |
1,320.00 |
1,320.00 |
0.0M |
| 2025-05-02 |
1,331.00 |
1,331.00 |
1,331.00 |
1,331.00 |
0.0M |
| 2025-04-30 |
1,271.85 |
1,303.98 |
1,271.85 |
1,303.98 |
0.0M |
| 2025-04-29 |
1,272.90 |
1,272.90 |
1,272.80 |
1,272.80 |
0.0M |
| 2025-04-28 |
1,265.00 |
1,267.00 |
1,265.00 |
1,267.00 |
0.0M |
| 2025-04-25 |
1,274.00 |
1,277.00 |
1,270.00 |
1,277.00 |
0.0M |
| 2025-04-24 |
1,290.00 |
1,291.00 |
1,290.00 |
1,291.00 |
0.0M |
| 2025-04-22 |
1,277.99 |
1,277.99 |
1,271.00 |
1,271.50 |
0.0M |
| 2025-04-21 |
1,270.00 |
1,270.00 |
1,269.00 |
1,269.00 |
0.0M |
| 2025-04-16 |
1,379.99 |
1,380.00 |
1,379.99 |
1,379.99 |
0.0M |
| 2025-04-15 |
1,384.40 |
1,384.40 |
1,384.40 |
1,384.40 |
0.1M |
| 2025-04-10 |
1,430.00 |
1,430.00 |
1,420.00 |
1,420.00 |
0.0M |
| 2025-04-09 |
1,410.00 |
1,439.54 |
1,407.00 |
1,407.00 |
0.0M |
| 2025-04-08 |
1,420.00 |
1,435.00 |
1,397.61 |
1,402.00 |
0.0M |
| 2025-04-07 |
1,293.50 |
1,309.00 |
1,293.50 |
1,300.68 |
0.0M |
| 2025-04-04 |
1,350.61 |
1,350.61 |
1,309.99 |
1,309.99 |
0.0M |
| 2025-04-03 |
1,330.00 |
1,375.00 |
1,330.00 |
1,350.62 |
0.0M |
| 2025-04-01 |
1,378.00 |
1,378.04 |
1,377.40 |
1,378.04 |
0.0M |
| 2025-03-31 |
1,380.00 |
1,390.84 |
1,380.00 |
1,390.84 |
0.0M |
| 2025-03-28 |
1,377.00 |
1,377.00 |
1,350.00 |
1,366.00 |
0.0M |
| 2025-03-27 |
1,378.00 |
1,379.00 |
1,374.00 |
1,379.00 |
0.0M |
| 2025-03-26 |
1,330.00 |
1,330.00 |
1,330.00 |
1,330.00 |
0.0M |
| 2025-03-25 |
1,329.00 |
1,332.99 |
1,329.00 |
1,332.99 |
0.0M |
| 2025-03-24 |
1,370.00 |
1,374.01 |
1,370.00 |
1,372.00 |
0.0M |
| 2025-03-21 |
1,369.00 |
1,369.00 |
1,369.00 |
1,369.00 |
0.0M |
| 2025-03-20 |
1,355.00 |
1,379.50 |
1,355.00 |
1,379.50 |
0.0M |
| 2025-03-19 |
1,360.00 |
1,360.00 |
1,359.00 |
1,359.00 |
0.0M |
| 2025-03-18 |
1,347.00 |
1,353.97 |
1,347.00 |
1,353.97 |
0.0M |
| 2025-03-14 |
1,320.00 |
1,323.00 |
1,320.00 |
1,323.00 |
0.0M |
| 2025-03-13 |
1,340.00 |
1,340.00 |
1,325.00 |
1,325.00 |
0.1M |
| 2025-03-12 |
1,330.00 |
1,330.00 |
1,306.21 |
1,306.21 |
0.0M |
| 2025-03-11 |
1,317.04 |
1,325.00 |
1,316.81 |
1,325.00 |
0.0M |
| 2025-03-10 |
1,350.00 |
1,350.00 |
1,335.00 |
1,335.00 |
0.0M |
| 2025-03-07 |
1,346.00 |
1,350.00 |
1,346.00 |
1,350.00 |
0.0M |
| 2025-03-06 |
1,346.00 |
1,346.00 |
1,307.80 |
1,307.80 |
0.0M |
| 2025-03-05 |
1,332.19 |
1,346.00 |
1,330.00 |
1,346.00 |
0.0M |
| 2025-03-04 |
1,336.80 |
1,360.00 |
1,336.80 |
1,350.00 |
0.0M |
| 2025-03-03 |
1,341.00 |
1,341.00 |
1,336.80 |
1,336.80 |
0.0M |
| 2025-02-28 |
1,318.00 |
1,333.56 |
1,318.00 |
1,333.55 |
0.0M |
| 2025-02-27 |
1,300.02 |
1,328.00 |
1,300.02 |
1,322.00 |
0.0M |
| 2025-02-26 |
1,300.00 |
1,300.00 |
1,300.00 |
1,300.00 |
0.0M |
| 2025-02-25 |
1,283.19 |
1,299.00 |
1,283.19 |
1,299.00 |
0.0M |
| 2025-02-24 |
1,294.00 |
1,294.00 |
1,293.00 |
1,293.00 |
0.0M |
| 2025-02-21 |
1,300.00 |
1,303.00 |
1,294.00 |
1,294.00 |
0.0M |
| 2025-02-20 |
1,337.00 |
1,337.00 |
1,330.00 |
1,330.00 |
0.0M |
| 2025-02-19 |
1,345.00 |
1,370.00 |
1,344.00 |
1,362.00 |
0.0M |
| 2025-02-18 |
1,284.01 |
1,353.99 |
1,284.01 |
1,333.01 |
0.0M |
| 2025-02-17 |
1,300.00 |
1,300.00 |
1,300.00 |
1,300.00 |
0.0M |
| 2025-02-14 |
1,330.10 |
1,350.00 |
1,330.00 |
1,330.00 |
0.0M |
| 2025-02-13 |
1,310.00 |
1,370.00 |
1,306.00 |
1,370.00 |
0.0M |
| 2025-02-12 |
1,175.00 |
1,310.00 |
1,175.00 |
1,307.00 |
0.1M |
| 2025-02-11 |
1,131.00 |
1,131.00 |
1,115.00 |
1,116.10 |
0.0M |
| 2025-02-10 |
1,108.43 |
1,108.43 |
1,104.00 |
1,104.00 |
0.0M |
| 2025-02-07 |
1,114.00 |
1,114.00 |
1,108.43 |
1,108.43 |
0.0M |
| 2025-02-06 |
1,108.00 |
1,109.56 |
1,108.00 |
1,109.56 |
0.0M |
| 2025-02-05 |
1,157.20 |
1,160.00 |
1,131.61 |
1,138.74 |
0.0M |
| 2025-02-04 |
1,155.00 |
1,159.99 |
1,152.22 |
1,159.99 |
0.0M |
| 2025-01-31 |
1,159.00 |
1,178.00 |
1,156.20 |
1,172.00 |
0.0M |
| 2025-01-30 |
1,149.99 |
1,160.00 |
1,149.99 |
1,157.00 |
0.0M |
| 2025-01-29 |
1,199.50 |
1,200.00 |
1,174.00 |
1,174.00 |
0.0M |
| 2025-01-28 |
1,178.00 |
1,178.00 |
1,156.00 |
1,161.00 |
0.0M |
| 2025-01-27 |
1,124.11 |
1,160.00 |
1,124.11 |
1,150.00 |
0.0M |
| 2025-01-24 |
1,090.00 |
1,103.00 |
1,090.00 |
1,102.00 |
0.0M |
| 2025-01-23 |
1,088.00 |
1,100.00 |
1,087.28 |
1,090.00 |
0.0M |
| 2025-01-22 |
1,092.00 |
1,092.00 |
1,090.00 |
1,090.00 |
0.0M |
| 2025-01-21 |
1,085.01 |
1,093.00 |
1,084.80 |
1,090.00 |
0.0M |
| 2025-01-17 |
1,080.00 |
1,090.00 |
1,080.00 |
1,085.01 |
0.0M |
| 2025-01-16 |
1,065.55 |
1,080.00 |
1,061.21 |
1,080.00 |
0.0M |
| 2025-01-15 |
1,060.00 |
1,070.00 |
1,060.00 |
1,065.55 |
0.0M |
| 2025-01-14 |
1,065.00 |
1,065.00 |
1,040.00 |
1,059.74 |
0.0M |
| 2025-01-13 |
1,000.00 |
1,065.00 |
1,000.00 |
1,060.00 |
0.0M |
| 2025-01-10 |
965.00 |
995.00 |
965.00 |
993.50 |
0.0M |
| 2025-01-08 |
935.01 |
935.01 |
935.01 |
935.01 |
0.0M |
| 2025-01-07 |
930.50 |
930.50 |
930.50 |
930.50 |
0.0M |
| 2025-01-06 |
952.00 |
952.00 |
930.01 |
930.50 |
0.0M |
| 2025-01-03 |
912.00 |
951.75 |
911.00 |
945.00 |
0.0M |
| 2025-01-02 |
928.01 |
928.01 |
912.50 |
918.00 |
0.0M |