| 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 |
1,161.00 |
1,166.00 |
1,160.00 |
1,163.00 |
0.0M |
| 2025-09-25 |
1,156.00 |
1,160.00 |
1,156.00 |
1,160.00 |
0.0M |
| 2025-09-24 |
1,160.00 |
1,160.00 |
1,153.00 |
1,157.00 |
0.0M |
| 2025-09-22 |
1,159.00 |
1,161.00 |
1,155.00 |
1,155.00 |
0.0M |
| 2025-09-19 |
1,165.00 |
1,165.00 |
1,150.00 |
1,150.00 |
0.0M |
| 2025-09-18 |
1,166.00 |
1,166.00 |
1,158.00 |
1,159.00 |
0.0M |
| 2025-09-17 |
1,165.00 |
1,166.00 |
1,156.00 |
1,158.00 |
0.0M |
| 2025-09-16 |
1,157.00 |
1,164.00 |
1,154.00 |
1,164.00 |
0.0M |
| 2025-09-12 |
1,150.00 |
1,155.00 |
1,145.00 |
1,155.00 |
0.0M |
| 2025-09-11 |
1,140.00 |
1,147.00 |
1,140.00 |
1,145.00 |
0.0M |
| 2025-09-10 |
1,131.00 |
1,138.00 |
1,131.00 |
1,136.00 |
0.0M |
| 2025-09-09 |
1,134.00 |
1,139.00 |
1,132.00 |
1,138.00 |
0.0M |
| 2025-09-08 |
1,146.00 |
1,157.00 |
1,146.00 |
1,152.00 |
0.0M |
| 2025-09-05 |
1,155.00 |
1,155.00 |
1,143.00 |
1,155.00 |
0.0M |
| 2025-09-04 |
1,157.00 |
1,157.00 |
1,145.00 |
1,148.00 |
0.1M |
| 2025-09-03 |
1,180.00 |
1,180.00 |
1,154.00 |
1,157.00 |
0.1M |
| 2025-09-02 |
1,172.00 |
1,172.00 |
1,168.00 |
1,170.00 |
0.1M |
| 2025-09-01 |
1,163.00 |
1,250.00 |
1,162.00 |
1,184.00 |
0.6M |
| 2025-08-29 |
1,168.00 |
1,168.00 |
1,161.00 |
1,163.00 |
0.0M |
| 2025-08-28 |
1,170.00 |
1,170.00 |
1,161.00 |
1,161.00 |
0.0M |
| 2025-08-27 |
1,156.00 |
1,168.00 |
1,156.00 |
1,167.00 |
0.0M |
| 2025-08-26 |
1,162.00 |
1,162.00 |
1,152.00 |
1,154.00 |
0.1M |
| 2025-08-25 |
1,163.00 |
1,163.00 |
1,155.00 |
1,160.00 |
0.0M |
| 2025-08-22 |
1,160.00 |
1,160.00 |
1,155.00 |
1,156.00 |
0.0M |
| 2025-08-21 |
1,165.00 |
1,165.00 |
1,159.00 |
1,159.00 |
0.0M |
| 2025-08-20 |
1,156.00 |
1,165.00 |
1,156.00 |
1,165.00 |
0.0M |
| 2025-08-19 |
1,150.00 |
1,156.00 |
1,149.00 |
1,156.00 |
0.0M |
| 2025-08-18 |
1,143.00 |
1,149.00 |
1,142.00 |
1,148.00 |
0.0M |
| 2025-08-15 |
1,141.00 |
1,143.00 |
1,137.00 |
1,143.00 |
0.0M |
| 2025-08-14 |
1,145.00 |
1,145.00 |
1,138.00 |
1,138.00 |
0.0M |
| 2025-08-13 |
1,150.00 |
1,150.00 |
1,144.00 |
1,144.00 |
0.0M |
| 2025-08-12 |
1,147.00 |
1,148.00 |
1,138.00 |
1,147.00 |
0.0M |
| 2025-08-08 |
1,142.00 |
1,142.00 |
1,136.00 |
1,140.00 |
0.0M |
| 2025-08-07 |
1,145.00 |
1,145.00 |
1,138.00 |
1,142.00 |
0.0M |
| 2025-08-06 |
1,134.00 |
1,144.00 |
1,133.00 |
1,141.00 |
0.0M |
| 2025-08-05 |
1,129.00 |
1,132.00 |
1,128.00 |
1,132.00 |
0.0M |
| 2025-08-04 |
1,123.00 |
1,126.00 |
1,121.00 |
1,122.00 |
0.0M |
| 2025-08-01 |
1,120.00 |
1,124.00 |
1,114.00 |
1,124.00 |
0.0M |
| 2025-07-31 |
1,120.00 |
1,121.00 |
1,116.00 |
1,117.00 |
0.0M |
| 2025-07-30 |
1,106.00 |
1,123.00 |
1,106.00 |
1,121.00 |
0.1M |
| 2025-07-29 |
1,100.00 |
1,105.00 |
1,099.00 |
1,105.00 |
0.0M |
| 2025-07-28 |
1,098.00 |
1,108.00 |
1,095.00 |
1,104.00 |
0.0M |
| 2025-07-25 |
1,093.00 |
1,095.00 |
1,090.00 |
1,091.00 |
0.0M |
| 2025-07-24 |
1,093.00 |
1,095.00 |
1,089.00 |
1,091.00 |
0.0M |
| 2025-07-23 |
1,091.00 |
1,095.00 |
1,090.00 |
1,090.00 |
0.0M |
| 2025-07-22 |
1,091.00 |
1,091.00 |
1,083.00 |
1,090.00 |
0.0M |
| 2025-07-18 |
1,090.00 |
1,090.00 |
1,087.00 |
1,087.00 |
0.0M |
| 2025-07-17 |
1,089.00 |
1,090.00 |
1,085.00 |
1,088.00 |
0.1M |
| 2025-07-16 |
1,084.00 |
1,089.00 |
1,083.00 |
1,083.00 |
0.1M |
| 2025-07-15 |
1,085.00 |
1,085.00 |
1,078.00 |
1,085.00 |
0.0M |
| 2025-07-14 |
1,079.00 |
1,082.00 |
1,077.00 |
1,082.00 |
0.0M |
| 2025-07-11 |
1,074.00 |
1,078.00 |
1,074.00 |
1,074.00 |
0.0M |
| 2025-07-10 |
1,070.00 |
1,073.00 |
1,069.00 |
1,073.00 |
0.0M |
| 2025-07-09 |
1,074.00 |
1,074.00 |
1,070.00 |
1,070.00 |
0.0M |
| 2025-07-08 |
1,080.00 |
1,081.00 |
1,074.00 |
1,075.00 |
0.0M |
| 2025-07-07 |
1,076.00 |
1,080.00 |
1,074.00 |
1,080.00 |
0.0M |
| 2025-07-04 |
1,075.00 |
1,075.00 |
1,069.00 |
1,074.00 |
0.0M |
| 2025-07-03 |
1,069.00 |
1,073.00 |
1,069.00 |
1,073.00 |
0.0M |
| 2025-07-02 |
1,065.00 |
1,071.00 |
1,065.00 |
1,068.00 |
0.0M |
| 2025-07-01 |
1,067.00 |
1,067.00 |
1,063.00 |
1,064.00 |
0.0M |
| 2025-06-30 |
1,073.00 |
1,074.00 |
1,068.00 |
1,068.00 |
0.0M |
| 2025-06-27 |
1,075.00 |
1,076.00 |
1,071.00 |
1,073.00 |
0.0M |
| 2025-06-26 |
1,075.00 |
1,075.00 |
1,064.00 |
1,072.00 |
0.0M |
| 2025-06-25 |
1,076.00 |
1,076.00 |
1,073.00 |
1,073.00 |
0.0M |
| 2025-06-24 |
1,071.00 |
1,075.00 |
1,071.00 |
1,075.00 |
0.0M |
| 2025-06-23 |
1,068.00 |
1,071.00 |
1,066.00 |
1,071.00 |
0.0M |
| 2025-06-20 |
1,069.00 |
1,069.00 |
1,063.00 |
1,067.00 |
0.0M |
| 2025-06-19 |
1,069.00 |
1,069.00 |
1,065.00 |
1,068.00 |
0.0M |
| 2025-06-18 |
1,072.00 |
1,072.00 |
1,068.00 |
1,068.00 |
0.0M |
| 2025-06-17 |
1,066.00 |
1,072.00 |
1,060.00 |
1,072.00 |
0.0M |
| 2025-06-16 |
1,064.00 |
1,074.00 |
1,062.00 |
1,065.00 |
0.0M |
| 2025-06-13 |
1,057.00 |
1,063.00 |
1,054.00 |
1,063.00 |
0.0M |
| 2025-06-12 |
1,057.00 |
1,058.00 |
1,053.00 |
1,054.00 |
0.0M |
| 2025-06-11 |
1,049.00 |
1,057.00 |
1,045.00 |
1,054.00 |
0.0M |
| 2025-06-10 |
1,041.00 |
1,050.00 |
1,041.00 |
1,045.00 |
0.0M |
| 2025-06-09 |
1,050.00 |
1,052.00 |
1,045.00 |
1,045.00 |
0.0M |
| 2025-06-06 |
1,051.00 |
1,055.00 |
1,051.00 |
1,055.00 |
0.0M |
| 2025-06-05 |
1,049.00 |
1,053.00 |
1,047.00 |
1,052.00 |
0.1M |
| 2025-06-04 |
1,052.00 |
1,053.00 |
1,050.00 |
1,050.00 |
0.0M |
| 2025-06-03 |
1,049.00 |
1,051.00 |
1,045.00 |
1,051.00 |
0.0M |
| 2025-06-02 |
1,046.00 |
1,048.00 |
1,045.00 |
1,047.00 |
0.2M |
| 2025-05-30 |
1,050.00 |
1,050.00 |
1,044.00 |
1,044.00 |
0.0M |
| 2025-05-29 |
1,049.00 |
1,051.00 |
1,044.00 |
1,045.00 |
0.2M |
| 2025-05-28 |
1,043.00 |
1,048.00 |
1,042.00 |
1,048.00 |
0.0M |
| 2025-05-27 |
1,039.00 |
1,042.00 |
1,038.00 |
1,042.00 |
0.0M |
| 2025-05-26 |
1,038.00 |
1,039.00 |
1,036.00 |
1,037.00 |
0.0M |
| 2025-05-23 |
1,030.00 |
1,034.00 |
1,029.00 |
1,033.00 |
0.0M |
| 2025-05-22 |
1,027.00 |
1,031.00 |
1,026.00 |
1,028.00 |
0.0M |
| 2025-05-21 |
1,034.00 |
1,035.00 |
1,029.00 |
1,031.00 |
0.2M |
| 2025-05-20 |
1,040.00 |
1,040.00 |
1,033.00 |
1,033.00 |
0.0M |
| 2025-05-19 |
1,040.00 |
1,040.00 |
1,033.00 |
1,035.00 |
0.0M |
| 2025-05-16 |
1,043.00 |
1,046.00 |
1,037.00 |
1,041.00 |
0.0M |
| 2025-05-15 |
1,042.00 |
1,043.00 |
1,038.00 |
1,042.00 |
0.0M |
| 2025-05-14 |
1,038.00 |
1,043.00 |
1,035.00 |
1,042.00 |
0.0M |
| 2025-05-13 |
1,049.00 |
1,049.00 |
1,035.00 |
1,039.00 |
0.0M |
| 2025-05-12 |
1,044.00 |
1,049.00 |
1,042.00 |
1,048.00 |
0.0M |
| 2025-05-09 |
1,037.00 |
1,050.00 |
1,033.00 |
1,050.00 |
0.2M |
| 2025-05-08 |
1,047.00 |
1,047.00 |
1,038.00 |
1,039.00 |
0.0M |
| 2025-05-07 |
1,052.00 |
1,055.00 |
1,043.00 |
1,044.00 |
0.0M |
| 2025-05-02 |
1,045.00 |
1,056.00 |
1,045.00 |
1,053.00 |
0.0M |
| 2025-05-01 |
1,032.00 |
1,042.00 |
1,029.00 |
1,031.00 |
0.0M |
| 2025-04-30 |
1,026.00 |
1,031.00 |
1,022.00 |
1,029.00 |
0.0M |
| 2025-04-28 |
1,019.00 |
1,027.00 |
1,019.00 |
1,027.00 |
0.0M |
| 2025-04-25 |
1,025.00 |
1,028.00 |
1,019.00 |
1,019.00 |
0.0M |
| 2025-04-24 |
1,034.00 |
1,034.00 |
1,025.00 |
1,025.00 |
0.0M |
| 2025-04-23 |
1,034.00 |
1,038.00 |
1,030.00 |
1,031.00 |
0.0M |
| 2025-04-22 |
1,029.00 |
1,035.00 |
1,029.00 |
1,035.00 |
0.0M |
| 2025-04-21 |
1,031.00 |
1,031.00 |
1,028.00 |
1,028.00 |
0.0M |
| 2025-04-18 |
1,028.00 |
1,034.00 |
1,027.00 |
1,030.00 |
0.0M |
| 2025-04-17 |
1,030.00 |
1,033.00 |
1,027.00 |
1,027.00 |
0.0M |
| 2025-04-16 |
1,022.00 |
1,028.00 |
1,022.00 |
1,028.00 |
0.0M |
| 2025-04-15 |
1,031.00 |
1,032.00 |
1,020.00 |
1,021.00 |
0.0M |
| 2025-04-14 |
1,011.00 |
1,035.00 |
1,011.00 |
1,031.00 |
0.0M |
| 2025-04-11 |
1,028.00 |
1,028.00 |
1,011.00 |
1,028.00 |
0.0M |
| 2025-04-10 |
1,017.00 |
1,031.00 |
1,005.00 |
1,027.00 |
0.0M |
| 2025-04-09 |
999.00 |
1,004.00 |
994.00 |
1,004.00 |
0.0M |
| 2025-04-08 |
991.00 |
1,014.00 |
991.00 |
1,005.00 |
0.0M |
| 2025-04-07 |
982.00 |
1,011.00 |
978.00 |
979.00 |
0.0M |
| 2025-04-04 |
1,010.00 |
1,015.00 |
1,007.00 |
1,011.00 |
0.0M |
| 2025-04-03 |
1,005.00 |
1,008.00 |
1,001.00 |
1,008.00 |
0.0M |
| 2025-04-02 |
1,025.00 |
1,031.00 |
1,010.00 |
1,031.00 |
0.0M |
| 2025-04-01 |
1,022.00 |
1,030.00 |
1,011.00 |
1,011.00 |
0.0M |
| 2025-03-31 |
1,029.00 |
1,030.00 |
1,001.00 |
1,001.00 |
0.0M |
| 2025-03-28 |
1,036.00 |
1,036.00 |
1,029.00 |
1,035.00 |
0.0M |
| 2025-03-27 |
1,034.00 |
1,039.00 |
1,034.00 |
1,039.00 |
0.0M |
| 2025-03-26 |
1,026.00 |
1,031.00 |
1,023.00 |
1,030.00 |
0.0M |
| 2025-03-25 |
1,027.00 |
1,035.00 |
1,027.00 |
1,032.00 |
0.0M |
| 2025-03-24 |
1,030.00 |
1,030.00 |
1,026.00 |
1,030.00 |
0.0M |
| 2025-03-21 |
1,025.00 |
1,028.00 |
1,022.00 |
1,024.00 |
0.0M |
| 2025-03-19 |
1,022.00 |
1,024.00 |
1,020.00 |
1,022.00 |
0.0M |
| 2025-03-18 |
1,013.00 |
1,021.00 |
1,013.00 |
1,017.00 |
0.0M |
| 2025-03-17 |
1,011.00 |
1,013.00 |
1,010.00 |
1,012.00 |
0.0M |
| 2025-03-14 |
1,004.00 |
1,008.00 |
1,004.00 |
1,008.00 |
0.0M |
| 2025-03-13 |
999.00 |
1,008.00 |
999.00 |
1,008.00 |
0.0M |
| 2025-03-12 |
991.00 |
1,000.00 |
990.00 |
997.00 |
0.0M |
| 2025-03-11 |
991.00 |
994.00 |
988.00 |
992.00 |
0.0M |
| 2025-03-10 |
999.00 |
1,000.00 |
993.00 |
993.00 |
0.0M |
| 2025-03-07 |
1,011.00 |
1,011.00 |
994.00 |
994.00 |
0.0M |
| 2025-03-06 |
1,024.00 |
1,024.00 |
1,021.00 |
1,024.00 |
0.0M |
| 2025-03-05 |
1,026.00 |
1,028.00 |
1,021.00 |
1,022.00 |
0.0M |
| 2025-03-04 |
1,034.00 |
1,034.00 |
1,025.00 |
1,027.00 |
0.0M |
| 2025-03-03 |
1,039.00 |
1,044.00 |
1,033.00 |
1,033.00 |
0.0M |
| 2025-02-28 |
1,038.00 |
1,045.00 |
1,038.00 |
1,043.00 |
0.0M |
| 2025-02-27 |
1,035.00 |
1,041.00 |
1,030.00 |
1,041.00 |
0.0M |
| 2025-02-26 |
1,034.00 |
1,034.00 |
1,025.00 |
1,030.00 |
0.0M |
| 2025-02-25 |
1,028.00 |
1,030.00 |
1,026.00 |
1,028.00 |
0.0M |
| 2025-02-21 |
1,024.00 |
1,026.00 |
1,021.00 |
1,026.00 |
0.0M |
| 2025-02-20 |
1,028.00 |
1,028.00 |
1,021.00 |
1,023.00 |
0.0M |
| 2025-02-19 |
1,011.00 |
1,028.00 |
1,011.00 |
1,024.00 |
0.0M |
| 2025-02-18 |
1,025.00 |
1,027.00 |
1,022.00 |
1,023.00 |
0.0M |
| 2025-02-17 |
1,022.00 |
1,023.00 |
1,018.00 |
1,022.00 |
0.0M |
| 2025-02-14 |
1,018.00 |
1,024.00 |
1,016.00 |
1,022.00 |
0.0M |
| 2025-02-13 |
1,016.00 |
1,019.00 |
1,014.00 |
1,016.00 |
0.0M |
| 2025-02-12 |
1,012.00 |
1,013.00 |
1,008.00 |
1,012.00 |
0.0M |
| 2025-02-10 |
1,020.00 |
1,020.00 |
1,007.00 |
1,009.00 |
0.0M |
| 2025-02-07 |
1,024.00 |
1,024.00 |
1,016.00 |
1,020.00 |
0.0M |
| 2025-02-06 |
1,023.00 |
1,026.00 |
1,023.00 |
1,025.00 |
0.0M |
| 2025-02-05 |
1,029.00 |
1,029.00 |
1,022.00 |
1,022.00 |
0.0M |
| 2025-02-04 |
1,029.00 |
1,029.00 |
1,023.00 |
1,023.00 |
0.0M |
| 2025-02-03 |
1,035.00 |
1,036.00 |
1,026.00 |
1,026.00 |
0.0M |
| 2025-01-31 |
1,038.00 |
1,039.00 |
1,033.00 |
1,035.00 |
0.0M |
| 2025-01-30 |
1,042.00 |
1,042.00 |
1,037.00 |
1,037.00 |
0.0M |
| 2025-01-29 |
1,035.00 |
1,043.00 |
1,035.00 |
1,037.00 |
0.0M |
| 2025-01-28 |
1,031.00 |
1,040.00 |
1,027.00 |
1,040.00 |
0.0M |
| 2025-01-27 |
1,011.00 |
1,022.00 |
1,011.00 |
1,020.00 |
0.0M |
| 2025-01-24 |
988.00 |
1,009.00 |
988.00 |
1,004.00 |
0.0M |
| 2025-01-23 |
989.00 |
992.00 |
989.00 |
992.00 |
0.0M |
| 2025-01-22 |
994.00 |
996.00 |
993.00 |
993.00 |
0.0M |
| 2025-01-21 |
992.00 |
996.00 |
991.00 |
992.00 |
0.0M |
| 2025-01-20 |
996.00 |
996.00 |
993.00 |
993.00 |
0.0M |
| 2025-01-17 |
996.00 |
999.00 |
994.00 |
999.00 |
0.0M |
| 2025-01-16 |
997.00 |
999.00 |
993.00 |
996.00 |
0.0M |
| 2025-01-15 |
991.00 |
996.00 |
991.00 |
992.00 |
0.0M |
| 2025-01-14 |
1,003.00 |
1,003.00 |
993.00 |
993.00 |
0.0M |
| 2025-01-10 |
1,000.00 |
1,000.00 |
994.00 |
999.00 |
0.0M |
| 2025-01-09 |
1,001.00 |
1,001.00 |
995.00 |
999.00 |
0.0M |
| 2025-01-08 |
1,008.00 |
1,008.00 |
1,002.00 |
1,002.00 |
0.0M |
| 2025-01-07 |
1,014.00 |
1,014.00 |
1,004.00 |
1,005.00 |
0.0M |
| 2025-01-06 |
1,011.00 |
1,015.00 |
1,011.00 |
1,013.00 |
0.0M |