| 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 |
1,255.00 |
1,265.00 |
1,215.00 |
1,225.00 |
2.1M |
| 2025-09-25 |
1,285.00 |
1,305.00 |
1,255.00 |
1,255.00 |
2.2M |
| 2025-09-24 |
1,345.00 |
1,350.00 |
1,280.00 |
1,295.00 |
3.5M |
| 2025-09-23 |
1,305.00 |
1,390.00 |
1,295.00 |
1,345.00 |
4.1M |
| 2025-09-22 |
1,305.00 |
1,325.00 |
1,280.00 |
1,300.00 |
1.6M |
| 2025-09-19 |
1,345.00 |
1,350.00 |
1,290.00 |
1,290.00 |
4.1M |
| 2025-09-18 |
1,305.00 |
1,340.00 |
1,295.00 |
1,335.00 |
2.9M |
| 2025-09-17 |
1,295.00 |
1,325.00 |
1,285.00 |
1,315.00 |
3.9M |
| 2025-09-16 |
1,320.00 |
1,330.00 |
1,280.00 |
1,285.00 |
3.6M |
| 2025-09-15 |
1,345.00 |
1,345.00 |
1,295.00 |
1,315.00 |
3.7M |
| 2025-09-12 |
1,350.00 |
1,360.00 |
1,310.00 |
1,345.00 |
5.6M |
| 2025-09-11 |
1,265.00 |
1,380.00 |
1,265.00 |
1,325.00 |
8.8M |
| 2025-09-10 |
1,250.00 |
1,270.00 |
1,230.00 |
1,255.00 |
5.6M |
| 2025-09-09 |
1,155.00 |
1,255.00 |
1,155.00 |
1,225.00 |
7.9M |
| 2025-09-08 |
1,190.00 |
1,190.00 |
1,145.00 |
1,145.00 |
3.6M |
| 2025-09-05 |
1,155.00 |
1,165.00 |
1,130.00 |
1,165.00 |
5.9M |
| 2025-09-04 |
1,115.00 |
1,155.00 |
1,075.00 |
1,115.00 |
8.3M |
| 2025-09-03 |
1,150.00 |
1,170.00 |
1,140.00 |
1,165.00 |
2.6M |
| 2025-09-02 |
1,175.00 |
1,180.00 |
1,125.00 |
1,150.00 |
3.8M |
| 2025-09-01 |
1,210.00 |
1,225.00 |
1,125.00 |
1,155.00 |
6.6M |
| 2025-08-29 |
1,275.00 |
1,285.00 |
1,220.00 |
1,220.00 |
2.9M |
| 2025-08-28 |
1,270.00 |
1,275.00 |
1,220.00 |
1,250.00 |
3.0M |
| 2025-08-27 |
1,260.00 |
1,295.00 |
1,245.00 |
1,280.00 |
3.8M |
| 2025-08-26 |
1,250.00 |
1,250.00 |
1,205.00 |
1,250.00 |
3.7M |
| 2025-08-25 |
1,250.00 |
1,255.00 |
1,225.00 |
1,250.00 |
3.2M |
| 2025-08-22 |
1,245.00 |
1,260.00 |
1,200.00 |
1,205.00 |
3.7M |
| 2025-08-21 |
1,180.00 |
1,260.00 |
1,160.00 |
1,235.00 |
6.5M |
| 2025-08-20 |
1,180.00 |
1,205.00 |
1,150.00 |
1,150.00 |
6.3M |
| 2025-08-19 |
1,305.00 |
1,345.00 |
1,225.00 |
1,230.00 |
5.5M |
| 2025-08-18 |
1,300.00 |
1,310.00 |
1,280.00 |
1,305.00 |
3.8M |
| 2025-08-15 |
1,190.00 |
1,280.00 |
1,180.00 |
1,280.00 |
4.7M |
| 2025-08-14 |
1,210.00 |
1,225.00 |
1,190.00 |
1,210.00 |
2.9M |
| 2025-08-13 |
1,185.00 |
1,215.00 |
1,160.00 |
1,200.00 |
4.1M |
| 2025-08-12 |
1,165.00 |
1,195.00 |
1,150.00 |
1,175.00 |
2.1M |
| 2025-08-11 |
1,155.00 |
1,175.00 |
1,130.00 |
1,155.00 |
2.7M |
| 2025-08-08 |
1,140.00 |
1,150.00 |
1,125.00 |
1,150.00 |
1.9M |
| 2025-08-07 |
1,125.00 |
1,155.00 |
1,110.00 |
1,145.00 |
3.0M |
| 2025-08-06 |
1,115.00 |
1,125.00 |
1,100.00 |
1,110.00 |
2.5M |
| 2025-08-05 |
1,140.00 |
1,165.00 |
1,120.00 |
1,125.00 |
5.3M |
| 2025-08-04 |
1,115.00 |
1,145.00 |
1,090.00 |
1,110.00 |
4.8M |
| 2025-08-01 |
1,105.00 |
1,165.00 |
1,095.00 |
1,120.00 |
8.5M |
| 2025-07-31 |
1,040.00 |
1,105.00 |
1,030.00 |
1,105.00 |
5.9M |
| 2025-07-30 |
1,020.00 |
1,035.00 |
988.00 |
1,005.00 |
4.0M |
| 2025-07-29 |
1,025.00 |
1,025.00 |
1,000.00 |
1,015.00 |
2.3M |
| 2025-07-28 |
997.00 |
1,040.00 |
995.00 |
1,025.00 |
4.0M |
| 2025-07-25 |
994.00 |
999.00 |
981.00 |
994.00 |
2.3M |
| 2025-07-24 |
992.00 |
1,005.00 |
981.00 |
989.00 |
3.6M |
| 2025-07-23 |
995.00 |
1,010.00 |
979.00 |
988.00 |
3.1M |
| 2025-07-22 |
1,025.00 |
1,025.00 |
989.00 |
990.00 |
3.6M |
| 2025-07-21 |
1,025.00 |
1,025.00 |
999.00 |
1,015.00 |
2.5M |
| 2025-07-18 |
988.00 |
1,035.00 |
985.00 |
1,025.00 |
7.2M |
| 2025-07-17 |
986.00 |
995.00 |
962.00 |
973.00 |
4.9M |
| 2025-07-16 |
976.00 |
1,005.00 |
973.00 |
983.00 |
7.2M |
| 2025-07-15 |
933.00 |
970.00 |
932.00 |
970.00 |
5.5M |
| 2025-07-14 |
935.00 |
941.00 |
922.00 |
928.00 |
3.0M |
| 2025-07-11 |
960.00 |
961.00 |
927.00 |
941.00 |
5.5M |
| 2025-07-10 |
964.00 |
990.00 |
957.00 |
957.00 |
7.3M |
| 2025-07-09 |
944.00 |
965.00 |
944.00 |
957.00 |
4.8M |
| 2025-07-08 |
910.00 |
956.00 |
908.00 |
953.00 |
6.8M |
| 2025-07-07 |
917.00 |
924.00 |
894.00 |
901.00 |
3.3M |
| 2025-07-04 |
935.00 |
963.00 |
921.00 |
923.00 |
5.6M |
| 2025-07-03 |
911.00 |
942.00 |
899.00 |
928.00 |
5.4M |
| 2025-07-02 |
894.00 |
909.00 |
892.00 |
903.00 |
3.9M |
| 2025-07-01 |
894.00 |
901.00 |
884.00 |
900.00 |
5.3M |
| 2025-06-30 |
869.00 |
903.00 |
869.00 |
882.00 |
8.1M |
| 2025-06-27 |
858.00 |
877.00 |
856.00 |
866.00 |
4.8M |
| 2025-06-26 |
869.00 |
876.00 |
848.00 |
855.00 |
7.1M |
| 2025-06-25 |
877.00 |
890.00 |
858.00 |
858.00 |
7.3M |
| 2025-06-24 |
845.00 |
870.00 |
843.00 |
860.00 |
8.5M |
| 2025-06-23 |
825.00 |
854.00 |
825.00 |
834.00 |
6.7M |
| 2025-06-20 |
848.00 |
848.00 |
822.00 |
838.00 |
11.8M |
| 2025-06-19 |
846.00 |
852.00 |
838.00 |
845.00 |
3.9M |
| 2025-06-18 |
855.00 |
866.00 |
834.00 |
845.00 |
9.3M |
| 2025-06-17 |
890.00 |
902.00 |
857.00 |
867.00 |
8.8M |
| 2025-06-16 |
852.00 |
879.00 |
851.00 |
879.00 |
4.0M |
| 2025-06-13 |
848.00 |
869.00 |
848.00 |
860.00 |
5.8M |
| 2025-06-12 |
868.00 |
881.00 |
851.00 |
858.00 |
5.8M |
| 2025-06-11 |
875.00 |
887.00 |
863.00 |
873.00 |
7.5M |
| 2025-06-10 |
832.00 |
900.00 |
825.00 |
890.00 |
11.0M |
| 2025-06-09 |
791.00 |
822.00 |
763.00 |
820.00 |
7.3M |
| 2025-06-06 |
789.00 |
799.00 |
783.00 |
788.00 |
3.9M |
| 2025-06-05 |
781.00 |
789.00 |
770.00 |
789.00 |
3.0M |
| 2025-06-04 |
792.00 |
795.00 |
775.00 |
780.00 |
4.9M |
| 2025-06-03 |
762.00 |
788.00 |
760.00 |
784.00 |
8.9M |
| 2025-06-02 |
744.00 |
762.00 |
741.00 |
758.00 |
7.1M |
| 2025-05-29 |
742.00 |
766.00 |
742.00 |
749.00 |
10.2M |
| 2025-05-28 |
718.00 |
728.00 |
710.00 |
721.00 |
5.3M |
| 2025-05-27 |
710.00 |
714.00 |
698.00 |
706.00 |
3.7M |
| 2025-05-26 |
710.00 |
720.00 |
707.00 |
707.00 |
3.5M |
| 2025-05-23 |
721.00 |
728.00 |
696.00 |
710.00 |
5.7M |
| 2025-05-22 |
712.00 |
723.00 |
711.00 |
714.00 |
4.1M |
| 2025-05-21 |
684.00 |
725.00 |
680.00 |
720.00 |
9.7M |
| 2025-05-20 |
677.00 |
684.00 |
672.00 |
676.00 |
2.6M |
| 2025-05-19 |
684.00 |
688.00 |
666.00 |
667.00 |
3.4M |
| 2025-05-16 |
686.00 |
693.00 |
679.00 |
684.00 |
3.5M |
| 2025-05-15 |
683.00 |
690.00 |
678.00 |
685.00 |
3.3M |
| 2025-05-14 |
688.00 |
696.00 |
677.00 |
687.00 |
5.9M |
| 2025-05-13 |
689.00 |
690.00 |
665.00 |
674.00 |
5.7M |
| 2025-05-12 |
681.00 |
686.00 |
659.00 |
675.00 |
5.6M |
| 2025-05-09 |
667.00 |
690.00 |
659.00 |
679.00 |
9.1M |
| 2025-05-08 |
647.00 |
665.00 |
625.00 |
662.00 |
13.9M |
| 2025-05-07 |
625.00 |
632.00 |
611.00 |
612.00 |
4.3M |
| 2025-05-06 |
612.00 |
635.00 |
611.00 |
624.00 |
7.3M |
| 2025-05-05 |
611.00 |
628.00 |
604.00 |
623.00 |
9.4M |
| 2025-05-02 |
590.00 |
611.00 |
586.00 |
611.00 |
9.2M |
| 2025-04-30 |
559.00 |
563.00 |
549.00 |
556.00 |
3.9M |
| 2025-04-29 |
560.00 |
566.00 |
548.00 |
565.00 |
3.8M |
| 2025-04-28 |
563.00 |
564.00 |
551.00 |
557.00 |
4.7M |
| 2025-04-25 |
527.00 |
566.00 |
527.00 |
566.00 |
8.1M |
| 2025-04-24 |
525.00 |
530.00 |
515.00 |
515.00 |
2.6M |
| 2025-04-23 |
520.00 |
527.00 |
512.00 |
522.00 |
3.6M |
| 2025-04-22 |
500.00 |
521.00 |
497.00 |
499.00 |
3.8M |
| 2025-04-21 |
522.00 |
532.00 |
516.00 |
516.00 |
3.3M |
| 2025-04-18 |
508.00 |
531.00 |
508.00 |
522.00 |
3.4M |
| 2025-04-17 |
513.00 |
526.00 |
507.00 |
515.00 |
4.6M |
| 2025-04-16 |
531.00 |
540.00 |
517.00 |
517.00 |
3.7M |
| 2025-04-15 |
527.00 |
545.00 |
519.00 |
544.00 |
6.0M |
| 2025-04-14 |
520.00 |
538.00 |
511.00 |
516.00 |
9.4M |
| 2025-04-11 |
453.00 |
492.00 |
447.50 |
492.00 |
9.2M |
| 2025-04-10 |
447.50 |
447.50 |
447.50 |
447.50 |
0.5M |
| 2025-04-09 |
443.00 |
452.00 |
407.00 |
407.00 |
8.9M |
| 2025-04-08 |
435.00 |
455.00 |
429.00 |
452.00 |
11.5M |
| 2025-04-07 |
474.50 |
474.50 |
474.50 |
474.50 |
0.7M |
| 2025-04-02 |
546.00 |
554.00 |
523.00 |
527.00 |
5.2M |
| 2025-04-01 |
549.00 |
555.00 |
538.00 |
545.00 |
4.3M |
| 2025-03-31 |
556.00 |
565.00 |
540.00 |
545.00 |
5.0M |
| 2025-03-28 |
589.00 |
598.00 |
579.00 |
585.00 |
3.2M |
| 2025-03-27 |
594.00 |
598.00 |
585.00 |
595.00 |
3.4M |
| 2025-03-26 |
606.00 |
610.00 |
600.00 |
607.00 |
2.1M |
| 2025-03-25 |
614.00 |
617.00 |
603.00 |
611.00 |
4.1M |
| 2025-03-24 |
598.00 |
617.00 |
597.00 |
604.00 |
5.5M |
| 2025-03-21 |
585.00 |
601.00 |
585.00 |
595.00 |
3.8M |
| 2025-03-20 |
590.00 |
594.00 |
583.00 |
583.00 |
3.2M |
| 2025-03-19 |
603.00 |
603.00 |
581.00 |
585.00 |
4.6M |
| 2025-03-18 |
589.00 |
608.00 |
589.00 |
606.00 |
4.2M |
| 2025-03-17 |
587.00 |
590.00 |
581.00 |
586.00 |
1.9M |
| 2025-03-14 |
585.00 |
590.00 |
580.00 |
580.00 |
2.2M |
| 2025-03-13 |
590.00 |
593.00 |
579.00 |
580.00 |
3.2M |
| 2025-03-12 |
573.00 |
594.00 |
572.00 |
573.00 |
5.5M |
| 2025-03-11 |
557.00 |
566.00 |
547.00 |
563.00 |
4.7M |
| 2025-03-10 |
586.00 |
589.00 |
567.00 |
571.00 |
3.8M |
| 2025-03-07 |
601.00 |
608.00 |
580.00 |
580.00 |
8.1M |
| 2025-03-06 |
617.00 |
619.00 |
601.00 |
603.00 |
4.6M |
| 2025-03-05 |
611.00 |
620.00 |
606.00 |
606.00 |
3.4M |
| 2025-03-04 |
611.00 |
619.00 |
604.00 |
604.00 |
6.7M |
| 2025-03-03 |
624.00 |
637.00 |
613.00 |
626.00 |
7.4M |
| 2025-02-27 |
639.00 |
641.00 |
623.00 |
632.00 |
34.9M |
| 2025-02-26 |
594.00 |
633.00 |
592.00 |
633.00 |
14.7M |
| 2025-02-25 |
587.00 |
594.00 |
573.00 |
576.00 |
5.6M |
| 2025-02-24 |
594.00 |
601.00 |
578.00 |
596.00 |
6.2M |
| 2025-02-21 |
606.00 |
609.00 |
600.00 |
601.00 |
1.9M |
| 2025-02-20 |
616.00 |
620.00 |
603.00 |
603.00 |
3.6M |
| 2025-02-19 |
609.00 |
616.00 |
607.00 |
611.00 |
3.0M |
| 2025-02-18 |
598.00 |
613.00 |
597.00 |
612.00 |
4.2M |
| 2025-02-17 |
602.00 |
609.00 |
592.00 |
594.00 |
3.2M |
| 2025-02-14 |
602.00 |
607.00 |
594.00 |
595.00 |
2.2M |
| 2025-02-13 |
610.00 |
611.00 |
601.00 |
603.00 |
2.2M |
| 2025-02-12 |
626.00 |
627.00 |
603.00 |
604.00 |
4.8M |
| 2025-02-11 |
612.00 |
627.00 |
610.00 |
620.00 |
3.7M |
| 2025-02-10 |
612.00 |
616.00 |
605.00 |
612.00 |
3.1M |
| 2025-02-07 |
600.00 |
615.00 |
596.00 |
615.00 |
5.3M |
| 2025-02-06 |
598.00 |
613.00 |
587.00 |
600.00 |
8.0M |
| 2025-02-05 |
553.00 |
586.00 |
552.00 |
576.00 |
6.0M |
| 2025-02-04 |
563.00 |
563.00 |
540.00 |
546.00 |
7.6M |
| 2025-02-03 |
558.00 |
572.00 |
553.00 |
553.00 |
6.4M |
| 2025-01-22 |
612.00 |
617.00 |
602.00 |
614.00 |
5.6M |
| 2025-01-21 |
607.00 |
616.00 |
597.00 |
604.00 |
5.7M |
| 2025-01-20 |
604.00 |
605.00 |
595.00 |
603.00 |
3.0M |
| 2025-01-17 |
591.00 |
600.00 |
580.00 |
598.00 |
4.9M |
| 2025-01-16 |
596.00 |
605.00 |
584.00 |
589.00 |
7.9M |
| 2025-01-15 |
589.00 |
598.00 |
572.00 |
577.00 |
6.8M |
| 2025-01-14 |
569.00 |
584.00 |
552.00 |
578.00 |
5.0M |
| 2025-01-13 |
588.00 |
589.00 |
558.00 |
563.00 |
5.9M |
| 2025-01-10 |
587.00 |
594.00 |
581.00 |
590.00 |
4.2M |
| 2025-01-09 |
600.00 |
606.00 |
583.00 |
585.00 |
4.8M |
| 2025-01-08 |
600.00 |
614.00 |
590.00 |
599.00 |
6.4M |
| 2025-01-07 |
630.00 |
633.00 |
598.00 |
603.00 |
7.4M |
| 2025-01-06 |
606.00 |
620.00 |
600.00 |
620.00 |
4.4M |
| 2025-01-03 |
601.00 |
611.00 |
598.00 |
604.00 |
5.1M |
| 2025-01-02 |
615.00 |
618.00 |
593.00 |
596.00 |
6.9M |