| 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 |
867.00 |
869.00 |
837.00 |
848.00 |
20.6M |
| 2025-09-25 |
886.00 |
903.00 |
883.00 |
884.00 |
12.0M |
| 2025-09-24 |
888.00 |
893.00 |
866.00 |
891.00 |
16.6M |
| 2025-09-23 |
913.00 |
917.00 |
890.00 |
893.00 |
17.8M |
| 2025-09-22 |
880.00 |
915.00 |
880.00 |
907.00 |
14.8M |
| 2025-09-19 |
894.00 |
909.00 |
885.00 |
888.00 |
20.2M |
| 2025-09-18 |
837.00 |
899.00 |
837.00 |
892.00 |
22.1M |
| 2025-09-17 |
840.00 |
853.00 |
831.00 |
836.00 |
10.4M |
| 2025-09-16 |
833.00 |
841.00 |
821.00 |
841.00 |
15.5M |
| 2025-09-15 |
842.00 |
848.00 |
829.00 |
836.00 |
12.4M |
| 2025-09-12 |
834.00 |
854.00 |
834.00 |
837.00 |
19.9M |
| 2025-09-11 |
825.00 |
853.00 |
825.00 |
831.00 |
26.9M |
| 2025-09-10 |
807.00 |
844.00 |
806.00 |
837.00 |
23.8M |
| 2025-09-09 |
729.00 |
798.00 |
728.00 |
784.00 |
21.5M |
| 2025-09-08 |
745.00 |
745.00 |
726.00 |
726.00 |
11.4M |
| 2025-09-05 |
720.00 |
726.00 |
711.00 |
726.00 |
14.9M |
| 2025-09-04 |
689.00 |
705.00 |
685.00 |
691.00 |
10.3M |
| 2025-09-03 |
683.00 |
687.00 |
675.00 |
680.00 |
11.8M |
| 2025-09-02 |
698.00 |
704.00 |
678.00 |
685.00 |
11.5M |
| 2025-09-01 |
706.00 |
724.00 |
678.00 |
688.00 |
14.6M |
| 2025-08-29 |
709.00 |
718.00 |
705.00 |
711.00 |
11.1M |
| 2025-08-28 |
717.00 |
717.00 |
705.00 |
709.00 |
9.0M |
| 2025-08-27 |
690.00 |
730.00 |
687.00 |
720.00 |
15.9M |
| 2025-08-26 |
675.00 |
685.00 |
672.00 |
685.00 |
10.3M |
| 2025-08-25 |
680.00 |
685.00 |
667.00 |
676.00 |
9.9M |
| 2025-08-22 |
668.00 |
672.00 |
658.00 |
664.00 |
10.2M |
| 2025-08-21 |
620.00 |
655.00 |
619.00 |
648.00 |
17.7M |
| 2025-08-20 |
628.00 |
657.00 |
624.00 |
625.00 |
24.5M |
| 2025-08-19 |
683.00 |
691.00 |
660.00 |
661.00 |
13.8M |
| 2025-08-18 |
690.00 |
695.00 |
681.00 |
688.00 |
12.7M |
| 2025-08-15 |
670.00 |
695.00 |
669.00 |
686.00 |
14.5M |
| 2025-08-14 |
667.00 |
675.00 |
663.00 |
670.00 |
12.1M |
| 2025-08-13 |
665.00 |
681.00 |
662.00 |
675.00 |
23.9M |
| 2025-08-12 |
642.00 |
649.00 |
636.00 |
642.00 |
8.9M |
| 2025-08-11 |
635.00 |
643.00 |
628.00 |
638.00 |
9.3M |
| 2025-08-08 |
626.00 |
637.00 |
626.00 |
637.00 |
12.2M |
| 2025-08-07 |
623.00 |
633.00 |
618.00 |
623.00 |
15.0M |
| 2025-08-06 |
607.00 |
632.00 |
605.00 |
621.00 |
20.6M |
| 2025-08-05 |
600.00 |
636.00 |
600.00 |
632.00 |
20.7M |
| 2025-08-04 |
579.00 |
594.00 |
578.00 |
593.00 |
11.4M |
| 2025-08-01 |
558.00 |
597.00 |
556.00 |
588.00 |
24.6M |
| 2025-07-31 |
581.00 |
582.00 |
561.00 |
567.00 |
14.6M |
| 2025-07-30 |
528.00 |
533.00 |
520.00 |
530.00 |
7.6M |
| 2025-07-29 |
520.00 |
529.00 |
516.00 |
525.00 |
7.5M |
| 2025-07-28 |
524.00 |
529.00 |
520.00 |
522.00 |
7.2M |
| 2025-07-25 |
512.00 |
518.00 |
508.00 |
517.00 |
8.2M |
| 2025-07-24 |
515.00 |
519.00 |
508.00 |
518.00 |
9.3M |
| 2025-07-23 |
517.00 |
527.00 |
517.00 |
520.00 |
10.7M |
| 2025-07-22 |
515.00 |
533.00 |
508.00 |
513.00 |
13.6M |
| 2025-07-21 |
513.00 |
517.00 |
511.00 |
515.00 |
9.8M |
| 2025-07-18 |
499.00 |
509.00 |
499.00 |
509.00 |
7.4M |
| 2025-07-17 |
494.00 |
503.00 |
490.00 |
499.00 |
9.4M |
| 2025-07-16 |
500.00 |
513.00 |
495.50 |
500.00 |
23.6M |
| 2025-07-15 |
483.00 |
496.00 |
480.00 |
494.00 |
15.9M |
| 2025-07-14 |
478.50 |
482.50 |
472.50 |
473.00 |
7.1M |
| 2025-07-11 |
471.00 |
491.50 |
471.00 |
483.00 |
13.8M |
| 2025-07-10 |
458.00 |
485.50 |
458.00 |
482.50 |
23.1M |
| 2025-07-09 |
442.00 |
452.00 |
440.00 |
451.00 |
11.9M |
| 2025-07-08 |
450.00 |
455.00 |
446.50 |
451.50 |
10.8M |
| 2025-07-07 |
452.00 |
458.50 |
448.00 |
450.00 |
9.1M |
| 2025-07-04 |
451.50 |
461.50 |
450.50 |
457.00 |
14.8M |
| 2025-07-03 |
431.50 |
460.00 |
431.00 |
459.00 |
23.0M |
| 2025-07-02 |
421.50 |
434.50 |
421.00 |
429.50 |
6.8M |
| 2025-07-01 |
417.00 |
432.50 |
417.00 |
428.00 |
10.4M |
| 2025-06-30 |
420.50 |
425.00 |
413.00 |
413.00 |
5.3M |
| 2025-06-27 |
421.00 |
426.50 |
419.50 |
424.00 |
7.4M |
| 2025-06-26 |
422.50 |
424.50 |
418.00 |
420.00 |
7.4M |
| 2025-06-25 |
420.00 |
428.50 |
420.00 |
423.50 |
11.4M |
| 2025-06-24 |
402.00 |
418.00 |
402.00 |
417.00 |
11.6M |
| 2025-06-23 |
396.00 |
403.00 |
396.00 |
400.00 |
6.2M |
| 2025-06-20 |
402.00 |
406.00 |
398.50 |
400.00 |
19.8M |
| 2025-06-19 |
400.50 |
408.00 |
400.50 |
404.00 |
9.4M |
| 2025-06-18 |
395.00 |
402.00 |
394.00 |
400.50 |
5.7M |
| 2025-06-17 |
395.00 |
398.50 |
393.00 |
395.00 |
7.1M |
| 2025-06-16 |
398.00 |
401.00 |
396.50 |
400.50 |
5.1M |
| 2025-06-13 |
395.00 |
402.50 |
393.50 |
398.00 |
6.3M |
| 2025-06-12 |
405.50 |
405.50 |
399.00 |
399.50 |
4.8M |
| 2025-06-11 |
402.00 |
404.00 |
396.50 |
402.00 |
6.5M |
| 2025-06-10 |
398.00 |
403.50 |
398.00 |
402.00 |
7.1M |
| 2025-06-09 |
397.50 |
398.00 |
393.00 |
397.50 |
3.9M |
| 2025-06-06 |
395.00 |
399.00 |
392.50 |
396.00 |
7.7M |
| 2025-06-05 |
395.00 |
398.50 |
390.00 |
398.00 |
11.5M |
| 2025-06-04 |
382.00 |
389.00 |
379.00 |
389.00 |
10.8M |
| 2025-06-03 |
374.50 |
386.00 |
373.00 |
379.50 |
14.3M |
| 2025-06-02 |
381.00 |
381.00 |
366.00 |
367.50 |
6.0M |
| 2025-05-29 |
373.00 |
381.50 |
372.50 |
374.00 |
13.2M |
| 2025-05-28 |
371.00 |
373.50 |
367.00 |
370.00 |
4.2M |
| 2025-05-27 |
368.00 |
372.50 |
365.00 |
367.50 |
4.6M |
| 2025-05-26 |
374.00 |
376.50 |
369.50 |
370.50 |
6.2M |
| 2025-05-23 |
378.00 |
380.50 |
372.00 |
373.50 |
5.3M |
| 2025-05-22 |
376.50 |
383.50 |
372.50 |
378.00 |
7.0M |
| 2025-05-21 |
369.00 |
379.00 |
366.50 |
378.50 |
6.3M |
| 2025-05-20 |
361.00 |
368.50 |
361.00 |
365.50 |
4.3M |
| 2025-05-19 |
367.00 |
369.00 |
362.00 |
363.00 |
4.1M |
| 2025-05-16 |
367.00 |
372.00 |
364.00 |
371.00 |
4.3M |
| 2025-05-15 |
374.00 |
376.00 |
368.00 |
370.50 |
4.6M |
| 2025-05-14 |
369.50 |
375.00 |
369.50 |
372.00 |
9.2M |
| 2025-05-13 |
376.00 |
378.00 |
367.50 |
368.00 |
6.4M |
| 2025-05-12 |
375.00 |
375.50 |
368.00 |
370.00 |
4.7M |
| 2025-05-09 |
377.50 |
378.00 |
370.50 |
374.00 |
9.8M |
| 2025-05-08 |
363.00 |
375.00 |
362.50 |
372.00 |
9.8M |
| 2025-05-07 |
360.00 |
368.00 |
359.50 |
363.50 |
7.7M |
| 2025-05-06 |
355.00 |
363.00 |
353.00 |
359.00 |
7.4M |
| 2025-05-05 |
364.00 |
364.00 |
352.50 |
358.00 |
10.9M |
| 2025-05-02 |
339.50 |
356.00 |
337.00 |
354.00 |
13.0M |
| 2025-04-30 |
337.50 |
338.50 |
333.00 |
333.50 |
7.9M |
| 2025-04-29 |
339.00 |
340.00 |
332.00 |
340.00 |
7.4M |
| 2025-04-28 |
343.00 |
344.00 |
335.50 |
340.50 |
6.4M |
| 2025-04-25 |
334.00 |
339.50 |
329.50 |
330.50 |
8.1M |
| 2025-04-24 |
332.00 |
334.50 |
324.50 |
326.50 |
5.3M |
| 2025-04-23 |
316.50 |
331.50 |
314.50 |
329.50 |
7.3M |
| 2025-04-22 |
308.50 |
317.00 |
308.50 |
310.00 |
4.6M |
| 2025-04-21 |
316.50 |
319.00 |
309.50 |
312.00 |
3.3M |
| 2025-04-18 |
316.00 |
320.00 |
315.00 |
319.50 |
2.5M |
| 2025-04-17 |
313.50 |
316.50 |
307.00 |
315.50 |
12.1M |
| 2025-04-16 |
325.00 |
327.50 |
320.50 |
320.50 |
7.4M |
| 2025-04-15 |
329.50 |
332.50 |
324.00 |
330.50 |
7.3M |
| 2025-04-14 |
349.50 |
350.00 |
328.00 |
330.00 |
17.8M |
| 2025-04-11 |
306.50 |
335.00 |
300.50 |
335.00 |
22.3M |
| 2025-04-10 |
308.50 |
308.50 |
308.50 |
308.50 |
3.3M |
| 2025-04-09 |
293.00 |
304.50 |
275.00 |
280.50 |
17.4M |
| 2025-04-08 |
300.50 |
311.00 |
300.00 |
305.00 |
28.7M |
| 2025-04-07 |
333.00 |
333.00 |
333.00 |
333.00 |
2.3M |
| 2025-04-02 |
365.00 |
373.50 |
364.00 |
369.50 |
3.4M |
| 2025-04-01 |
365.00 |
371.50 |
362.50 |
371.00 |
6.2M |
| 2025-03-31 |
365.00 |
369.50 |
360.00 |
360.00 |
9.0M |
| 2025-03-28 |
383.00 |
386.50 |
375.00 |
376.50 |
9.8M |
| 2025-03-27 |
395.00 |
395.00 |
381.50 |
392.00 |
5.1M |
| 2025-03-26 |
396.50 |
400.50 |
394.00 |
399.00 |
9.7M |
| 2025-03-25 |
392.50 |
395.50 |
390.50 |
392.00 |
4.7M |
| 2025-03-24 |
400.00 |
406.00 |
392.00 |
392.00 |
10.2M |
| 2025-03-21 |
392.50 |
398.00 |
390.00 |
396.00 |
9.9M |
| 2025-03-20 |
391.00 |
401.00 |
391.00 |
393.50 |
7.2M |
| 2025-03-19 |
398.00 |
400.00 |
390.50 |
390.50 |
7.0M |
| 2025-03-18 |
393.00 |
400.00 |
392.50 |
400.00 |
8.5M |
| 2025-03-17 |
385.00 |
396.00 |
383.00 |
394.00 |
12.2M |
| 2025-03-14 |
385.00 |
386.00 |
377.00 |
378.50 |
9.3M |
| 2025-03-13 |
392.50 |
398.00 |
388.00 |
388.50 |
11.6M |
| 2025-03-12 |
371.50 |
389.50 |
371.50 |
387.50 |
13.3M |
| 2025-03-11 |
372.00 |
373.50 |
365.50 |
370.50 |
9.7M |
| 2025-03-10 |
375.00 |
381.00 |
375.00 |
375.50 |
5.6M |
| 2025-03-07 |
381.50 |
381.50 |
375.00 |
375.00 |
9.3M |
| 2025-03-06 |
381.50 |
387.50 |
380.50 |
383.50 |
8.4M |
| 2025-03-05 |
379.00 |
383.00 |
377.50 |
378.50 |
10.3M |
| 2025-03-04 |
385.00 |
387.00 |
373.00 |
377.50 |
20.5M |
| 2025-03-03 |
397.00 |
400.00 |
390.00 |
390.00 |
12.1M |
| 2025-02-27 |
394.00 |
407.00 |
394.00 |
402.00 |
19.8M |
| 2025-02-26 |
392.00 |
399.00 |
391.00 |
399.00 |
9.9M |
| 2025-02-25 |
389.50 |
397.00 |
389.50 |
393.00 |
7.9M |
| 2025-02-24 |
391.50 |
396.00 |
389.50 |
395.50 |
7.1M |
| 2025-02-21 |
386.50 |
396.00 |
386.50 |
396.00 |
9.1M |
| 2025-02-20 |
392.50 |
394.50 |
390.00 |
390.00 |
10.1M |
| 2025-02-19 |
386.00 |
394.00 |
386.00 |
392.00 |
8.2M |
| 2025-02-18 |
402.00 |
403.50 |
390.50 |
391.00 |
21.3M |
| 2025-02-17 |
400.00 |
408.50 |
400.00 |
406.00 |
4.6M |
| 2025-02-14 |
402.00 |
406.00 |
400.00 |
401.00 |
5.0M |
| 2025-02-13 |
401.00 |
406.00 |
400.50 |
405.00 |
6.7M |
| 2025-02-12 |
403.00 |
406.50 |
401.00 |
401.00 |
4.0M |
| 2025-02-11 |
405.00 |
408.00 |
402.00 |
402.00 |
6.9M |
| 2025-02-10 |
405.00 |
409.50 |
404.00 |
404.50 |
5.5M |
| 2025-02-07 |
418.00 |
418.50 |
409.00 |
415.00 |
4.9M |
| 2025-02-06 |
413.50 |
417.50 |
411.50 |
417.00 |
8.9M |
| 2025-02-05 |
403.00 |
410.00 |
403.00 |
405.50 |
6.8M |
| 2025-02-04 |
401.50 |
408.00 |
396.50 |
397.00 |
9.8M |
| 2025-02-03 |
400.00 |
407.00 |
394.50 |
399.00 |
21.4M |
| 2025-01-22 |
424.00 |
438.00 |
424.00 |
437.50 |
10.0M |
| 2025-01-21 |
425.00 |
428.50 |
418.50 |
421.50 |
6.7M |
| 2025-01-20 |
425.00 |
431.50 |
425.00 |
427.00 |
4.8M |
| 2025-01-17 |
421.00 |
426.00 |
414.50 |
422.00 |
6.6M |
| 2025-01-16 |
408.50 |
424.50 |
405.50 |
418.50 |
9.9M |
| 2025-01-15 |
404.50 |
406.50 |
398.50 |
400.50 |
9.5M |
| 2025-01-14 |
410.00 |
412.50 |
403.00 |
410.00 |
10.2M |
| 2025-01-13 |
413.50 |
415.50 |
400.00 |
400.00 |
9.7M |
| 2025-01-10 |
420.00 |
420.50 |
416.00 |
420.00 |
4.4M |
| 2025-01-09 |
428.00 |
430.00 |
417.00 |
417.50 |
5.2M |
| 2025-01-08 |
440.50 |
446.00 |
425.50 |
428.00 |
12.3M |
| 2025-01-07 |
425.00 |
434.00 |
423.50 |
432.00 |
7.8M |
| 2025-01-06 |
422.00 |
422.00 |
415.00 |
418.50 |
7.1M |
| 2025-01-03 |
419.50 |
422.00 |
412.50 |
414.00 |
9.9M |
| 2025-01-02 |
430.50 |
436.50 |
412.50 |
417.00 |
11.4M |