| 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 |
1,535.00 |
1,552.00 |
1,528.00 |
1,537.00 |
0.4M |
| 2025-09-26 |
1,566.00 |
1,566.00 |
1,513.00 |
1,526.00 |
0.8M |
| 2025-09-25 |
1,573.00 |
1,580.00 |
1,550.00 |
1,560.00 |
0.3M |
| 2025-09-24 |
1,585.00 |
1,590.00 |
1,545.00 |
1,572.00 |
1.0M |
| 2025-09-23 |
1,610.00 |
1,617.00 |
1,580.00 |
1,586.00 |
0.8M |
| 2025-09-22 |
1,608.00 |
1,633.00 |
1,592.00 |
1,612.00 |
0.6M |
| 2025-09-19 |
1,625.00 |
1,643.00 |
1,588.00 |
1,608.00 |
1.0M |
| 2025-09-18 |
1,610.00 |
1,636.00 |
1,598.00 |
1,623.00 |
1.3M |
| 2025-09-17 |
1,687.00 |
1,687.00 |
1,593.00 |
1,605.00 |
2.3M |
| 2025-09-16 |
1,645.00 |
1,743.00 |
1,637.00 |
1,694.00 |
4.5M |
| 2025-09-15 |
1,637.00 |
1,670.00 |
1,613.00 |
1,637.00 |
1.9M |
| 2025-09-12 |
1,652.00 |
1,652.00 |
1,617.00 |
1,636.00 |
1.2M |
| 2025-09-11 |
1,690.00 |
1,693.00 |
1,625.00 |
1,640.00 |
2.1M |
| 2025-09-10 |
1,590.00 |
1,695.00 |
1,590.00 |
1,680.00 |
3.9M |
| 2025-09-09 |
1,621.00 |
1,629.00 |
1,583.00 |
1,605.00 |
2.4M |
| 2025-09-08 |
1,640.00 |
1,683.00 |
1,610.00 |
1,620.00 |
3.5M |
| 2025-09-05 |
1,598.00 |
1,770.00 |
1,589.00 |
1,635.00 |
26.9M |
| 2025-09-04 |
1,524.00 |
1,617.00 |
1,520.00 |
1,580.00 |
5.6M |
| 2025-09-03 |
1,469.00 |
1,633.00 |
1,466.00 |
1,537.00 |
16.1M |
| 2025-09-02 |
1,555.00 |
1,584.00 |
1,475.00 |
1,489.00 |
8.2M |
| 2025-09-01 |
1,395.00 |
1,685.00 |
1,375.00 |
1,555.00 |
33.9M |
| 2025-08-29 |
1,375.00 |
1,382.00 |
1,366.00 |
1,376.00 |
0.4M |
| 2025-08-28 |
1,365.00 |
1,383.00 |
1,340.00 |
1,375.00 |
0.2M |
| 2025-08-27 |
1,380.00 |
1,403.00 |
1,346.00 |
1,365.00 |
1.1M |
| 2025-08-26 |
1,347.00 |
1,383.00 |
1,347.00 |
1,370.00 |
0.2M |
| 2025-08-25 |
1,350.00 |
1,368.00 |
1,349.00 |
1,361.00 |
0.3M |
| 2025-08-22 |
1,350.00 |
1,365.00 |
1,345.00 |
1,348.00 |
0.1M |
| 2025-08-21 |
1,324.00 |
1,370.00 |
1,324.00 |
1,348.00 |
0.4M |
| 2025-08-20 |
1,342.00 |
1,348.00 |
1,315.00 |
1,335.00 |
0.7M |
| 2025-08-19 |
1,331.00 |
1,352.00 |
1,330.00 |
1,341.00 |
0.2M |
| 2025-08-18 |
1,337.00 |
1,348.00 |
1,335.00 |
1,338.00 |
0.1M |
| 2025-08-14 |
1,349.00 |
1,357.00 |
1,331.00 |
1,337.00 |
0.2M |
| 2025-08-13 |
1,367.00 |
1,379.00 |
1,337.00 |
1,349.00 |
0.6M |
| 2025-08-12 |
1,326.00 |
1,384.00 |
1,326.00 |
1,365.00 |
0.5M |
| 2025-08-11 |
1,335.00 |
1,345.00 |
1,310.00 |
1,326.00 |
0.2M |
| 2025-08-08 |
1,319.00 |
1,337.00 |
1,315.00 |
1,325.00 |
0.1M |
| 2025-08-07 |
1,327.00 |
1,334.00 |
1,312.00 |
1,330.00 |
0.1M |
| 2025-08-06 |
1,300.00 |
1,333.00 |
1,292.00 |
1,327.00 |
0.2M |
| 2025-08-05 |
1,298.00 |
1,327.00 |
1,298.00 |
1,300.00 |
0.2M |
| 2025-08-04 |
1,293.00 |
1,310.00 |
1,281.00 |
1,299.00 |
0.2M |
| 2025-08-01 |
1,352.00 |
1,352.00 |
1,286.00 |
1,293.00 |
0.5M |
| 2025-07-31 |
1,369.00 |
1,369.00 |
1,340.00 |
1,352.00 |
0.1M |
| 2025-07-30 |
1,351.00 |
1,367.00 |
1,330.00 |
1,358.00 |
0.2M |
| 2025-07-29 |
1,335.00 |
1,356.00 |
1,319.00 |
1,337.00 |
0.2M |
| 2025-07-28 |
1,385.00 |
1,385.00 |
1,332.00 |
1,335.00 |
0.3M |
| 2025-07-25 |
1,388.00 |
1,388.00 |
1,360.00 |
1,370.00 |
0.2M |
| 2025-07-24 |
1,390.00 |
1,410.00 |
1,361.00 |
1,371.00 |
0.3M |
| 2025-07-23 |
1,400.00 |
1,413.00 |
1,381.00 |
1,400.00 |
0.3M |
| 2025-07-22 |
1,430.00 |
1,438.00 |
1,385.00 |
1,396.00 |
0.4M |
| 2025-07-21 |
1,445.00 |
1,446.00 |
1,410.00 |
1,426.00 |
0.2M |
| 2025-07-18 |
1,448.00 |
1,450.00 |
1,420.00 |
1,435.00 |
0.3M |
| 2025-07-17 |
1,455.00 |
1,459.00 |
1,423.00 |
1,448.00 |
0.2M |
| 2025-07-16 |
1,471.00 |
1,480.00 |
1,449.00 |
1,455.00 |
0.7M |
| 2025-07-15 |
1,505.00 |
1,506.00 |
1,470.00 |
1,484.00 |
0.2M |
| 2025-07-14 |
1,500.00 |
1,508.00 |
1,471.00 |
1,488.00 |
0.4M |
| 2025-07-11 |
1,513.00 |
1,534.00 |
1,499.00 |
1,500.00 |
0.3M |
| 2025-07-10 |
1,501.00 |
1,527.00 |
1,489.00 |
1,513.00 |
0.6M |
| 2025-07-09 |
1,465.00 |
1,514.00 |
1,435.00 |
1,497.00 |
0.7M |
| 2025-07-08 |
1,444.00 |
1,468.00 |
1,435.00 |
1,444.00 |
0.4M |
| 2025-07-07 |
1,478.00 |
1,489.00 |
1,423.00 |
1,445.00 |
0.5M |
| 2025-07-04 |
1,529.00 |
1,529.00 |
1,473.00 |
1,478.00 |
0.8M |
| 2025-07-03 |
1,550.00 |
1,566.00 |
1,500.00 |
1,529.00 |
0.6M |
| 2025-07-02 |
1,585.00 |
1,600.00 |
1,513.00 |
1,547.00 |
1.0M |
| 2025-07-01 |
1,503.00 |
1,598.00 |
1,496.00 |
1,581.00 |
2.7M |
| 2025-06-30 |
1,428.00 |
1,549.00 |
1,428.00 |
1,496.00 |
2.3M |
| 2025-06-27 |
1,408.00 |
1,441.00 |
1,394.00 |
1,428.00 |
0.5M |
| 2025-06-26 |
1,473.00 |
1,480.00 |
1,403.00 |
1,418.00 |
0.4M |
| 2025-06-25 |
1,470.00 |
1,478.00 |
1,441.00 |
1,471.00 |
0.3M |
| 2025-06-24 |
1,459.00 |
1,480.00 |
1,450.00 |
1,469.00 |
0.4M |
| 2025-06-23 |
1,450.00 |
1,474.00 |
1,419.00 |
1,459.00 |
0.4M |
| 2025-06-20 |
1,455.00 |
1,463.00 |
1,435.00 |
1,448.00 |
0.2M |
| 2025-06-19 |
1,442.00 |
1,452.00 |
1,422.00 |
1,441.00 |
0.3M |
| 2025-06-18 |
1,438.00 |
1,460.00 |
1,429.00 |
1,452.00 |
0.2M |
| 2025-06-17 |
1,462.00 |
1,472.00 |
1,426.00 |
1,438.00 |
0.4M |
| 2025-06-16 |
1,430.00 |
1,466.00 |
1,416.00 |
1,460.00 |
0.3M |
| 2025-06-13 |
1,465.00 |
1,471.00 |
1,410.00 |
1,430.00 |
0.5M |
| 2025-06-12 |
1,500.00 |
1,500.00 |
1,462.00 |
1,476.00 |
0.3M |
| 2025-06-11 |
1,478.00 |
1,490.00 |
1,458.00 |
1,487.00 |
0.3M |
| 2025-06-10 |
1,501.00 |
1,512.00 |
1,458.00 |
1,478.00 |
0.8M |
| 2025-06-09 |
1,486.00 |
1,541.00 |
1,486.00 |
1,510.00 |
1.1M |
| 2025-06-05 |
1,492.00 |
1,493.00 |
1,407.00 |
1,484.00 |
0.9M |
| 2025-06-04 |
1,430.00 |
1,518.00 |
1,427.00 |
1,481.00 |
2.1M |
| 2025-06-02 |
1,409.00 |
1,445.00 |
1,370.00 |
1,413.00 |
0.8M |
| 2025-05-30 |
1,435.00 |
1,496.00 |
1,347.00 |
1,388.00 |
2.3M |
| 2025-05-29 |
1,311.00 |
1,399.00 |
1,303.00 |
1,398.00 |
1.7M |
| 2025-05-28 |
1,298.00 |
1,320.00 |
1,268.00 |
1,290.00 |
0.6M |
| 2025-05-27 |
1,280.00 |
1,280.00 |
1,261.00 |
1,264.00 |
0.1M |
| 2025-05-26 |
1,260.00 |
1,277.00 |
1,252.00 |
1,274.00 |
0.1M |
| 2025-05-23 |
1,275.00 |
1,275.00 |
1,252.00 |
1,258.00 |
0.1M |
| 2025-05-22 |
1,256.00 |
1,284.00 |
1,253.00 |
1,253.00 |
0.2M |
| 2025-05-21 |
1,256.00 |
1,273.00 |
1,247.00 |
1,247.00 |
0.1M |
| 2025-05-20 |
1,253.00 |
1,288.00 |
1,253.00 |
1,256.00 |
0.1M |
| 2025-05-19 |
1,270.00 |
1,277.00 |
1,250.00 |
1,255.00 |
0.1M |
| 2025-05-16 |
1,300.00 |
1,308.00 |
1,264.00 |
1,270.00 |
0.3M |
| 2025-05-15 |
1,293.00 |
1,310.00 |
1,283.00 |
1,290.00 |
0.2M |
| 2025-05-14 |
1,276.00 |
1,299.00 |
1,251.00 |
1,293.00 |
0.3M |
| 2025-05-13 |
1,276.00 |
1,399.00 |
1,273.00 |
1,277.00 |
2.2M |
| 2025-05-12 |
1,255.00 |
1,270.00 |
1,250.00 |
1,260.00 |
0.1M |
| 2025-05-09 |
1,260.00 |
1,274.00 |
1,250.00 |
1,255.00 |
0.1M |
| 2025-05-08 |
1,265.00 |
1,280.00 |
1,259.00 |
1,263.00 |
0.1M |
| 2025-05-07 |
1,270.00 |
1,275.00 |
1,262.00 |
1,272.00 |
0.1M |
| 2025-05-02 |
1,288.00 |
1,290.00 |
1,266.00 |
1,270.00 |
0.2M |
| 2025-04-30 |
1,255.00 |
1,300.00 |
1,248.00 |
1,290.00 |
0.2M |
| 2025-04-29 |
1,224.00 |
1,255.00 |
1,224.00 |
1,255.00 |
0.1M |
| 2025-04-28 |
1,268.00 |
1,270.00 |
1,226.00 |
1,231.00 |
0.1M |
| 2025-04-25 |
1,251.00 |
1,280.00 |
1,251.00 |
1,268.00 |
0.2M |
| 2025-04-24 |
1,261.00 |
1,267.00 |
1,240.00 |
1,250.00 |
0.1M |
| 2025-04-23 |
1,246.00 |
1,260.00 |
1,237.00 |
1,260.00 |
0.1M |
| 2025-04-22 |
1,230.00 |
1,241.00 |
1,215.00 |
1,240.00 |
0.1M |
| 2025-04-21 |
1,235.00 |
1,255.00 |
1,228.00 |
1,230.00 |
0.1M |
| 2025-04-18 |
1,235.00 |
1,235.00 |
1,221.00 |
1,235.00 |
0.1M |
| 2025-04-17 |
1,229.00 |
1,245.00 |
1,216.00 |
1,235.00 |
0.1M |
| 2025-04-16 |
1,249.00 |
1,251.00 |
1,219.00 |
1,244.00 |
0.1M |
| 2025-04-15 |
1,248.00 |
1,251.00 |
1,215.00 |
1,249.00 |
0.1M |
| 2025-04-14 |
1,229.00 |
1,252.00 |
1,215.00 |
1,248.00 |
0.1M |
| 2025-04-11 |
1,189.00 |
1,225.00 |
1,170.00 |
1,225.00 |
0.1M |
| 2025-04-10 |
1,171.00 |
1,200.00 |
1,170.00 |
1,194.00 |
0.2M |
| 2025-04-09 |
1,155.00 |
1,167.00 |
1,127.00 |
1,130.00 |
0.2M |
| 2025-04-08 |
1,171.00 |
1,193.00 |
1,165.00 |
1,169.00 |
0.1M |
| 2025-04-07 |
1,215.00 |
1,215.00 |
1,158.00 |
1,168.00 |
0.3M |
| 2025-04-04 |
1,207.00 |
1,232.00 |
1,185.00 |
1,223.00 |
0.1M |
| 2025-04-03 |
1,198.00 |
1,230.00 |
1,188.00 |
1,209.00 |
0.1M |
| 2025-04-02 |
1,220.00 |
1,231.00 |
1,208.00 |
1,212.00 |
0.2M |
| 2025-04-01 |
1,212.00 |
1,259.00 |
1,205.00 |
1,223.00 |
0.3M |
| 2025-03-31 |
1,226.00 |
1,250.00 |
1,210.00 |
1,211.00 |
0.2M |
| 2025-03-28 |
1,302.00 |
1,302.00 |
1,251.00 |
1,251.00 |
0.2M |
| 2025-03-27 |
1,300.00 |
1,308.00 |
1,281.00 |
1,284.00 |
0.1M |
| 2025-03-26 |
1,310.00 |
1,329.00 |
1,295.00 |
1,298.00 |
0.1M |
| 2025-03-25 |
1,338.00 |
1,365.00 |
1,307.00 |
1,307.00 |
0.3M |
| 2025-03-24 |
1,385.00 |
1,385.00 |
1,346.00 |
1,351.00 |
0.2M |
| 2025-03-21 |
1,356.00 |
1,391.00 |
1,330.00 |
1,379.00 |
0.5M |
| 2025-03-20 |
1,350.00 |
1,383.00 |
1,334.00 |
1,356.00 |
0.5M |
| 2025-03-19 |
1,335.00 |
1,355.00 |
1,330.00 |
1,332.00 |
0.2M |
| 2025-03-18 |
1,341.00 |
1,390.00 |
1,332.00 |
1,342.00 |
0.5M |
| 2025-03-17 |
1,276.00 |
1,383.00 |
1,276.00 |
1,341.00 |
1.4M |
| 2025-03-14 |
1,279.00 |
1,284.00 |
1,261.00 |
1,266.00 |
0.2M |
| 2025-03-13 |
1,280.00 |
1,293.00 |
1,250.00 |
1,261.00 |
0.3M |
| 2025-03-12 |
1,255.00 |
1,289.00 |
1,255.00 |
1,289.00 |
0.2M |
| 2025-03-11 |
1,260.00 |
1,278.00 |
1,241.00 |
1,263.00 |
0.2M |
| 2025-03-10 |
1,263.00 |
1,292.00 |
1,246.00 |
1,278.00 |
0.4M |
| 2025-03-07 |
1,296.00 |
1,306.00 |
1,263.00 |
1,263.00 |
0.5M |
| 2025-03-06 |
1,300.00 |
1,315.00 |
1,292.00 |
1,297.00 |
0.1M |
| 2025-03-05 |
1,302.00 |
1,310.00 |
1,280.00 |
1,310.00 |
0.4M |
| 2025-03-04 |
1,337.00 |
1,337.00 |
1,270.00 |
1,285.00 |
0.2M |
| 2025-02-28 |
1,335.00 |
1,349.00 |
1,298.00 |
1,305.00 |
0.4M |
| 2025-02-27 |
1,360.00 |
1,370.00 |
1,340.00 |
1,350.00 |
0.1M |
| 2025-02-26 |
1,365.00 |
1,400.00 |
1,354.00 |
1,360.00 |
0.3M |
| 2025-02-25 |
1,368.00 |
1,368.00 |
1,343.00 |
1,361.00 |
0.2M |
| 2025-02-24 |
1,368.00 |
1,370.00 |
1,335.00 |
1,365.00 |
0.2M |
| 2025-02-21 |
1,373.00 |
1,390.00 |
1,353.00 |
1,363.00 |
0.3M |
| 2025-02-20 |
1,360.00 |
1,397.00 |
1,358.00 |
1,368.00 |
0.6M |
| 2025-02-19 |
1,333.00 |
1,365.00 |
1,324.00 |
1,355.00 |
0.5M |
| 2025-02-18 |
1,301.00 |
1,333.00 |
1,301.00 |
1,333.00 |
0.3M |
| 2025-02-17 |
1,300.00 |
1,304.00 |
1,288.00 |
1,301.00 |
0.2M |
| 2025-02-14 |
1,292.00 |
1,310.00 |
1,281.00 |
1,285.00 |
0.2M |
| 2025-02-13 |
1,294.00 |
1,300.00 |
1,283.00 |
1,292.00 |
0.2M |
| 2025-02-12 |
1,309.00 |
1,309.00 |
1,293.00 |
1,294.00 |
0.1M |
| 2025-02-11 |
1,320.00 |
1,327.00 |
1,294.00 |
1,310.00 |
0.2M |
| 2025-02-10 |
1,301.00 |
1,333.00 |
1,288.00 |
1,321.00 |
0.4M |
| 2025-02-07 |
1,262.00 |
1,342.00 |
1,256.00 |
1,307.00 |
1.2M |
| 2025-02-06 |
1,262.00 |
1,290.00 |
1,253.00 |
1,268.00 |
0.3M |
| 2025-02-05 |
1,233.00 |
1,262.00 |
1,221.00 |
1,258.00 |
0.3M |
| 2025-02-04 |
1,181.00 |
1,225.00 |
1,181.00 |
1,221.00 |
0.3M |
| 2025-02-03 |
1,213.00 |
1,213.00 |
1,177.00 |
1,194.00 |
0.4M |
| 2025-01-31 |
1,231.00 |
1,240.00 |
1,217.00 |
1,217.00 |
0.2M |
| 2025-01-24 |
1,231.00 |
1,252.00 |
1,217.00 |
1,231.00 |
0.3M |
| 2025-01-23 |
1,249.00 |
1,256.00 |
1,229.00 |
1,230.00 |
0.3M |
| 2025-01-22 |
1,259.00 |
1,259.00 |
1,240.00 |
1,250.00 |
0.2M |
| 2025-01-21 |
1,256.00 |
1,261.00 |
1,242.00 |
1,254.00 |
0.1M |
| 2025-01-20 |
1,235.00 |
1,266.00 |
1,235.00 |
1,256.00 |
0.2M |
| 2025-01-17 |
1,263.00 |
1,263.00 |
1,245.00 |
1,247.00 |
0.2M |
| 2025-01-16 |
1,270.00 |
1,275.00 |
1,252.00 |
1,257.00 |
0.1M |
| 2025-01-15 |
1,272.00 |
1,280.00 |
1,259.00 |
1,259.00 |
0.2M |
| 2025-01-14 |
1,253.00 |
1,276.00 |
1,253.00 |
1,271.00 |
0.2M |
| 2025-01-13 |
1,271.00 |
1,279.00 |
1,252.00 |
1,253.00 |
0.4M |
| 2025-01-10 |
1,281.00 |
1,287.00 |
1,273.00 |
1,283.00 |
0.2M |
| 2025-01-09 |
1,296.00 |
1,299.00 |
1,271.00 |
1,281.00 |
0.3M |
| 2025-01-08 |
1,297.00 |
1,305.00 |
1,288.00 |
1,296.00 |
0.2M |
| 2025-01-07 |
1,313.00 |
1,320.00 |
1,297.00 |
1,298.00 |
0.3M |
| 2025-01-06 |
1,314.00 |
1,321.00 |
1,291.00 |
1,313.00 |
0.4M |
| 2025-01-03 |
1,296.00 |
1,341.00 |
1,294.00 |
1,299.00 |
0.5M |
| 2025-01-02 |
1,304.00 |
1,308.00 |
1,275.00 |
1,293.00 |
0.5M |