950.00
最后更新: 2025-09-29
| 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 | 950.00 | 966.00 | 945.00 | 950.00 | 0.4M |
| 2025-09-26 | 990.00 | 990.00 | 944.00 | 959.00 | 0.6M |
| 2025-09-25 | 976.00 | 1,014.00 | 976.00 | 985.00 | 0.7M |
| 2025-09-24 | 974.00 | 1,135.00 | 955.00 | 978.00 | 6.7M |
| 2025-09-23 | 970.00 | 987.00 | 955.00 | 974.00 | 0.5M |
| 2025-09-22 | 995.00 | 995.00 | 965.00 | 969.00 | 0.4M |
| 2025-09-19 | 1,004.00 | 1,009.00 | 972.00 | 979.00 | 1.1M |
| 2025-09-18 | 1,001.00 | 1,010.00 | 986.00 | 1,004.00 | 0.5M |
| 2025-09-17 | 1,050.00 | 1,050.00 | 999.00 | 1,001.00 | 1.2M |
| 2025-09-16 | 1,092.00 | 1,094.00 | 1,032.00 | 1,042.00 | 2.2M |
| 2025-09-15 | 1,225.00 | 1,228.00 | 1,050.00 | 1,077.00 | 3.4M |
| 2025-09-12 | 1,245.00 | 1,249.00 | 1,215.00 | 1,244.00 | 0.4M |
| 2025-09-11 | 1,240.00 | 1,290.00 | 1,160.00 | 1,223.00 | 1.5M |
| 2025-09-10 | 1,205.00 | 1,253.00 | 1,205.00 | 1,249.00 | 0.6M |
| 2025-09-09 | 1,276.00 | 1,276.00 | 1,200.00 | 1,225.00 | 1.5M |
| 2025-09-08 | 1,181.00 | 1,225.00 | 1,171.00 | 1,214.00 | 0.5M |
| 2025-09-05 | 1,185.00 | 1,187.00 | 1,169.00 | 1,186.00 | 0.2M |
| 2025-09-04 | 1,192.00 | 1,192.00 | 1,171.00 | 1,181.00 | 0.2M |
| 2025-09-03 | 1,164.00 | 1,194.00 | 1,160.00 | 1,180.00 | 0.3M |
| 2025-09-02 | 1,142.00 | 1,179.00 | 1,142.00 | 1,166.00 | 0.3M |
| 2025-09-01 | 1,188.00 | 1,194.00 | 1,139.00 | 1,142.00 | 0.4M |
| 2025-08-29 | 1,188.00 | 1,188.00 | 1,157.00 | 1,160.00 | 0.3M |
| 2025-08-28 | 1,166.00 | 1,184.00 | 1,153.00 | 1,175.00 | 0.3M |
| 2025-08-27 | 1,185.00 | 1,185.00 | 1,153.00 | 1,163.00 | 0.3M |
| 2025-08-26 | 1,173.00 | 1,180.00 | 1,140.00 | 1,174.00 | 0.4M |
| 2025-08-25 | 1,162.00 | 1,184.00 | 1,162.00 | 1,172.00 | 0.3M |
| 2025-08-22 | 1,178.00 | 1,196.00 | 1,155.00 | 1,165.00 | 0.4M |
| 2025-08-21 | 1,200.00 | 1,218.00 | 1,179.00 | 1,186.00 | 0.6M |
| 2025-08-20 | 1,184.00 | 1,224.00 | 1,157.00 | 1,196.00 | 0.6M |
| 2025-08-19 | 1,261.00 | 1,288.00 | 1,181.00 | 1,186.00 | 1.7M |
| 2025-08-18 | 1,220.00 | 1,290.00 | 1,220.00 | 1,235.00 | 1.7M |
| 2025-08-14 | 1,276.00 | 1,308.00 | 1,206.00 | 1,244.00 | 2.5M |
| 2025-08-13 | 1,237.00 | 1,408.00 | 1,193.00 | 1,258.00 | 26.2M |
| 2025-08-12 | 1,120.00 | 1,455.00 | 1,107.00 | 1,227.00 | 32.7M |
| 2025-08-11 | 1,120.00 | 1,160.00 | 1,090.00 | 1,120.00 | 0.4M |
| 2025-08-08 | 1,107.00 | 1,142.00 | 1,091.00 | 1,113.00 | 0.2M |
| 2025-08-07 | 1,100.00 | 1,107.00 | 1,088.00 | 1,107.00 | 0.1M |
| 2025-08-06 | 1,070.00 | 1,100.00 | 1,060.00 | 1,089.00 | 0.1M |
| 2025-08-05 | 1,062.00 | 1,083.00 | 1,055.00 | 1,080.00 | 0.2M |
| 2025-08-04 | 1,048.00 | 1,074.00 | 1,040.00 | 1,062.00 | 0.2M |
| 2025-08-01 | 1,089.00 | 1,099.00 | 1,051.00 | 1,053.00 | 0.4M |
| 2025-07-31 | 1,092.00 | 1,110.00 | 1,085.00 | 1,099.00 | 0.2M |
| 2025-07-30 | 1,083.00 | 1,112.00 | 1,082.00 | 1,092.00 | 0.2M |
| 2025-07-29 | 1,107.00 | 1,121.00 | 1,085.00 | 1,093.00 | 0.3M |
| 2025-07-28 | 1,150.00 | 1,154.00 | 1,109.00 | 1,110.00 | 0.3M |
| 2025-07-25 | 1,137.00 | 1,190.00 | 1,105.00 | 1,150.00 | 0.8M |
| 2025-07-24 | 1,155.00 | 1,188.00 | 1,121.00 | 1,141.00 | 0.7M |
| 2025-07-23 | 1,202.00 | 1,208.00 | 1,160.00 | 1,165.00 | 0.8M |
| 2025-07-22 | 1,175.00 | 1,217.00 | 1,167.00 | 1,187.00 | 1.2M |
| 2025-07-21 | 1,190.00 | 1,235.00 | 1,167.00 | 1,190.00 | 2.2M |
| 2025-07-18 | 1,173.00 | 1,313.00 | 1,133.00 | 1,215.00 | 21.7M |
| 2025-07-17 | 1,075.00 | 1,333.00 | 1,050.00 | 1,142.00 | 22.4M |
| 2025-07-16 | 1,082.00 | 1,083.00 | 1,060.00 | 1,061.00 | 0.3M |
| 2025-07-15 | 1,088.00 | 1,088.00 | 1,068.00 | 1,082.00 | 0.4M |
| 2025-07-14 | 1,100.00 | 1,110.00 | 1,076.00 | 1,095.00 | 0.9M |
| 2025-07-11 | 1,064.00 | 1,308.00 | 1,064.00 | 1,100.00 | 12.6M |
| 2025-07-10 | 1,024.00 | 1,024.00 | 1,007.00 | 1,013.00 | 0.1M |
| 2025-07-09 | 1,024.00 | 1,030.00 | 1,000.00 | 1,015.00 | 0.2M |
| 2025-07-08 | 1,020.00 | 1,037.00 | 1,011.00 | 1,026.00 | 0.1M |
| 2025-07-07 | 1,021.00 | 1,030.00 | 1,003.00 | 1,027.00 | 0.2M |
| 2025-07-04 | 1,035.00 | 1,047.00 | 1,021.00 | 1,021.00 | 0.2M |
| 2025-07-03 | 1,050.00 | 1,052.00 | 1,034.00 | 1,034.00 | 0.2M |
| 2025-07-02 | 1,053.00 | 1,053.00 | 1,026.00 | 1,041.00 | 0.2M |
| 2025-07-01 | 1,060.00 | 1,105.00 | 1,041.00 | 1,043.00 | 0.5M |
| 2025-06-30 | 1,027.00 | 1,045.00 | 1,026.00 | 1,043.00 | 0.2M |
| 2025-06-27 | 1,050.00 | 1,059.00 | 1,031.00 | 1,038.00 | 0.3M |
| 2025-06-26 | 1,087.00 | 1,100.00 | 1,020.00 | 1,050.00 | 0.8M |
| 2025-06-25 | 1,110.00 | 1,220.00 | 1,100.00 | 1,100.00 | 3.5M |
| 2025-06-24 | 1,074.00 | 1,100.00 | 1,074.00 | 1,099.00 | 0.2M |
| 2025-06-23 | 1,080.00 | 1,088.00 | 1,050.00 | 1,071.00 | 0.3M |
| 2025-06-20 | 1,091.00 | 1,108.00 | 1,066.00 | 1,091.00 | 0.4M |
| 2025-06-19 | 1,121.00 | 1,121.00 | 1,069.00 | 1,078.00 | 0.6M |
| 2025-06-18 | 1,109.00 | 1,121.00 | 1,084.00 | 1,112.00 | 0.4M |
| 2025-06-17 | 1,128.00 | 1,130.00 | 1,095.00 | 1,109.00 | 0.7M |
| 2025-06-16 | 1,130.00 | 1,149.00 | 1,108.00 | 1,139.00 | 0.6M |
| 2025-06-13 | 1,223.00 | 1,240.00 | 1,125.00 | 1,133.00 | 1.4M |
| 2025-06-12 | 1,192.00 | 1,224.00 | 1,150.00 | 1,212.00 | 2.9M |
| 2025-06-11 | 1,105.00 | 1,393.00 | 1,105.00 | 1,234.00 | 32.2M |
| 2025-06-10 | 1,100.00 | 1,100.00 | 1,065.00 | 1,085.00 | 0.3M |
| 2025-06-09 | 1,086.00 | 1,108.00 | 1,074.00 | 1,091.00 | 0.4M |
| 2025-06-05 | 1,117.00 | 1,117.00 | 1,061.00 | 1,084.00 | 0.8M |
| 2025-06-04 | 1,170.00 | 1,176.00 | 1,100.00 | 1,120.00 | 1.6M |
| 2025-06-02 | 1,095.00 | 1,159.00 | 1,038.00 | 1,122.00 | 1.7M |
| 2025-05-30 | 1,070.00 | 1,245.00 | 1,050.00 | 1,106.00 | 17.4M |
| 2025-05-29 | 1,050.00 | 1,080.00 | 1,020.00 | 1,044.00 | 0.5M |
| 2025-05-28 | 1,005.00 | 1,053.00 | 998.00 | 1,052.00 | 0.6M |
| 2025-05-27 | 1,006.00 | 1,023.00 | 992.00 | 1,002.00 | 0.3M |
| 2025-05-26 | 990.00 | 1,030.00 | 980.00 | 1,008.00 | 0.7M |
| 2025-05-23 | 993.00 | 1,007.00 | 976.00 | 990.00 | 0.9M |
| 2025-05-22 | 1,018.00 | 1,041.00 | 992.00 | 1,010.00 | 1.1M |
| 2025-05-21 | 1,104.00 | 1,111.00 | 1,047.00 | 1,050.00 | 1.3M |
| 2025-05-20 | 1,075.00 | 1,095.00 | 1,026.00 | 1,082.00 | 2.5M |
| 2025-05-19 | 1,170.00 | 1,348.00 | 1,125.00 | 1,135.00 | 21.0M |
| 2025-05-16 | 1,217.00 | 1,237.00 | 1,095.00 | 1,102.00 | 5.7M |
| 2025-05-15 | 1,284.00 | 1,500.00 | 1,153.00 | 1,208.00 | 40.9M |
| 2025-05-14 | 914.00 | 1,184.00 | 914.00 | 1,184.00 | 17.3M |
| 2025-05-13 | 910.00 | 930.00 | 903.00 | 911.00 | 0.1M |
| 2025-05-12 | 899.00 | 918.00 | 899.00 | 909.00 | 0.1M |
| 2025-05-09 | 907.00 | 909.00 | 896.00 | 899.00 | 0.0M |
| 2025-05-08 | 924.00 | 926.00 | 904.00 | 907.00 | 0.1M |
| 2025-05-07 | 884.00 | 922.00 | 875.00 | 911.00 | 0.1M |
| 2025-05-02 | 901.00 | 904.00 | 859.00 | 883.00 | 0.1M |
| 2025-04-30 | 891.00 | 900.00 | 889.00 | 891.00 | 0.1M |
| 2025-04-29 | 904.00 | 918.00 | 889.00 | 889.00 | 0.2M |
| 2025-04-28 | 919.00 | 943.00 | 901.00 | 904.00 | 0.3M |
| 2025-04-25 | 977.00 | 977.00 | 935.00 | 943.00 | 0.4M |
| 2025-04-24 | 950.00 | 990.00 | 914.00 | 966.00 | 1.7M |
| 2025-04-23 | 1,245.00 | 1,245.00 | 910.00 | 915.00 | 6.0M |
| 2025-04-22 | 826.00 | 970.00 | 817.00 | 958.00 | 0.7M |
| 2025-04-21 | 828.00 | 835.00 | 803.00 | 825.00 | 0.1M |
| 2025-04-18 | 837.00 | 837.00 | 826.00 | 829.00 | 0.0M |
| 2025-04-17 | 801.00 | 839.00 | 801.00 | 826.00 | 0.1M |
| 2025-04-16 | 792.00 | 810.00 | 792.00 | 800.00 | 0.0M |
| 2025-04-15 | 791.00 | 807.00 | 791.00 | 798.00 | 0.1M |
| 2025-04-14 | 788.00 | 803.00 | 787.00 | 798.00 | 0.0M |
| 2025-04-11 | 787.00 | 797.00 | 780.00 | 787.00 | 0.1M |
| 2025-04-10 | 808.00 | 808.00 | 781.00 | 786.00 | 0.0M |
| 2025-04-09 | 794.00 | 798.00 | 781.00 | 781.00 | 0.1M |
| 2025-04-08 | 791.00 | 819.00 | 787.00 | 789.00 | 0.1M |
| 2025-04-07 | 808.00 | 839.00 | 790.00 | 790.00 | 0.2M |
| 2025-04-04 | 740.00 | 816.00 | 740.00 | 800.00 | 0.0M |
| 2025-04-03 | 787.00 | 809.00 | 786.00 | 791.00 | 0.0M |
| 2025-04-02 | 801.00 | 809.00 | 785.00 | 791.00 | 0.0M |
| 2025-04-01 | 779.00 | 816.00 | 777.00 | 797.00 | 0.0M |
| 2025-03-31 | 807.00 | 815.00 | 779.00 | 779.00 | 0.0M |
| 2025-03-28 | 807.00 | 814.00 | 797.00 | 800.00 | 0.0M |
| 2025-03-27 | 827.00 | 827.00 | 810.00 | 814.00 | 0.0M |
| 2025-03-26 | 807.00 | 829.00 | 802.00 | 814.00 | 0.0M |
| 2025-03-25 | 823.00 | 828.00 | 805.00 | 807.00 | 0.1M |
| 2025-03-24 | 821.00 | 824.00 | 806.00 | 810.00 | 0.0M |
| 2025-03-21 | 811.00 | 817.00 | 804.00 | 810.00 | 0.0M |
| 2025-03-20 | 831.00 | 831.00 | 810.00 | 811.00 | 0.0M |
| 2025-03-19 | 830.00 | 831.00 | 815.00 | 823.00 | 0.0M |
| 2025-03-18 | 820.00 | 833.00 | 811.00 | 821.00 | 0.1M |
| 2025-03-17 | 824.00 | 824.00 | 815.00 | 820.00 | 0.0M |
| 2025-03-14 | 824.00 | 824.00 | 808.00 | 817.00 | 0.0M |
| 2025-03-13 | 815.00 | 823.00 | 813.00 | 816.00 | 0.0M |
| 2025-03-12 | 812.00 | 824.00 | 807.00 | 815.00 | 0.0M |
| 2025-03-11 | 811.00 | 821.00 | 800.00 | 815.00 | 0.1M |
| 2025-03-10 | 811.00 | 823.00 | 806.00 | 811.00 | 0.0M |
| 2025-03-07 | 800.00 | 817.00 | 800.00 | 811.00 | 0.0M |
| 2025-03-06 | 823.00 | 825.00 | 803.00 | 809.00 | 0.0M |
| 2025-03-05 | 802.00 | 822.00 | 801.00 | 808.00 | 0.1M |
| 2025-03-04 | 808.00 | 814.00 | 795.00 | 802.00 | 0.1M |
| 2025-02-28 | 815.00 | 817.00 | 801.00 | 808.00 | 0.1M |
| 2025-02-27 | 812.00 | 822.00 | 811.00 | 816.00 | 0.1M |
| 2025-02-26 | 813.00 | 821.00 | 813.00 | 816.00 | 0.0M |
| 2025-02-25 | 812.00 | 827.00 | 810.00 | 816.00 | 0.0M |
| 2025-02-24 | 819.00 | 825.00 | 797.00 | 812.00 | 0.0M |
| 2025-02-21 | 829.00 | 831.00 | 822.00 | 826.00 | 0.1M |
| 2025-02-20 | 830.00 | 831.00 | 824.00 | 828.00 | 0.0M |
| 2025-02-19 | 828.00 | 836.00 | 825.00 | 830.00 | 0.0M |
| 2025-02-18 | 823.00 | 830.00 | 819.00 | 828.00 | 0.1M |
| 2025-02-17 | 820.00 | 832.00 | 816.00 | 830.00 | 0.0M |
| 2025-02-14 | 825.00 | 833.00 | 803.00 | 830.00 | 0.0M |
| 2025-02-13 | 841.00 | 841.00 | 825.00 | 828.00 | 0.0M |
| 2025-02-12 | 839.00 | 844.00 | 822.00 | 840.00 | 0.0M |
| 2025-02-11 | 838.00 | 855.00 | 815.00 | 839.00 | 0.1M |
| 2025-02-10 | 840.00 | 845.00 | 832.00 | 834.00 | 0.0M |
| 2025-02-07 | 837.00 | 850.00 | 831.00 | 838.00 | 0.0M |
| 2025-02-06 | 850.00 | 850.00 | 837.00 | 839.00 | 0.0M |
| 2025-02-05 | 842.00 | 849.00 | 840.00 | 841.00 | 0.0M |
| 2025-02-04 | 817.00 | 845.00 | 817.00 | 842.00 | 0.1M |
| 2025-02-03 | 833.00 | 842.00 | 817.00 | 817.00 | 0.0M |
| 2025-01-31 | 846.00 | 846.00 | 835.00 | 838.00 | 0.0M |
| 2025-01-24 | 847.00 | 852.00 | 840.00 | 846.00 | 0.0M |
| 2025-01-23 | 855.00 | 869.00 | 844.00 | 847.00 | 0.0M |
| 2025-01-22 | 875.00 | 890.00 | 856.00 | 856.00 | 0.0M |
| 2025-01-21 | 879.00 | 889.00 | 855.00 | 875.00 | 0.0M |
| 2025-01-20 | 869.00 | 886.00 | 869.00 | 871.00 | 0.0M |
| 2025-01-17 | 871.00 | 880.00 | 860.00 | 872.00 | 0.0M |
| 2025-01-16 | 850.00 | 875.00 | 850.00 | 869.00 | 0.0M |
| 2025-01-15 | 882.00 | 888.00 | 850.00 | 850.00 | 0.1M |
| 2025-01-14 | 893.00 | 897.00 | 879.00 | 879.00 | 0.0M |
| 2025-01-13 | 887.00 | 904.00 | 876.00 | 888.00 | 0.0M |
| 2025-01-10 | 891.00 | 892.00 | 877.00 | 887.00 | 0.0M |
| 2025-01-09 | 879.00 | 889.00 | 876.00 | 887.00 | 0.0M |
| 2025-01-08 | 880.00 | 893.00 | 880.00 | 880.00 | 0.0M |
| 2025-01-07 | 900.00 | 919.00 | 851.00 | 880.00 | 0.1M |
| 2025-01-06 | 860.00 | 901.00 | 860.00 | 900.00 | 0.1M |
| 2025-01-03 | 832.00 | 865.00 | 832.00 | 860.00 | 0.0M |
| 2025-01-02 | 827.00 | 843.00 | 827.00 | 832.00 | 0.0M |