| 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 |
1,520.00 |
1,535.00 |
1,518.00 |
1,535.00 |
0.0M |
| 2025-09-26 |
1,522.00 |
1,551.00 |
1,522.00 |
1,535.00 |
0.0M |
| 2025-09-25 |
1,520.00 |
1,534.00 |
1,510.00 |
1,534.00 |
0.0M |
| 2025-09-24 |
1,501.00 |
1,530.00 |
1,501.00 |
1,529.00 |
0.0M |
| 2025-09-22 |
1,509.00 |
1,510.00 |
1,501.00 |
1,501.00 |
0.0M |
| 2025-09-19 |
1,522.00 |
1,562.00 |
1,509.00 |
1,509.00 |
0.0M |
| 2025-09-18 |
1,520.00 |
1,539.00 |
1,519.00 |
1,539.00 |
0.0M |
| 2025-09-17 |
1,516.00 |
1,552.00 |
1,516.00 |
1,523.00 |
0.0M |
| 2025-09-16 |
1,528.00 |
1,551.00 |
1,509.00 |
1,533.00 |
0.0M |
| 2025-09-12 |
1,540.00 |
1,548.00 |
1,520.00 |
1,529.00 |
0.0M |
| 2025-09-11 |
1,588.00 |
1,590.00 |
1,550.00 |
1,550.00 |
0.0M |
| 2025-09-10 |
1,560.00 |
1,599.00 |
1,540.00 |
1,560.00 |
0.0M |
| 2025-09-09 |
1,564.00 |
1,566.00 |
1,545.00 |
1,554.00 |
0.0M |
| 2025-09-08 |
1,553.00 |
1,578.00 |
1,539.00 |
1,564.00 |
0.0M |
| 2025-09-05 |
1,530.00 |
1,547.00 |
1,510.00 |
1,533.00 |
0.0M |
| 2025-09-04 |
1,500.00 |
1,547.00 |
1,500.00 |
1,547.00 |
0.0M |
| 2025-09-03 |
1,535.00 |
1,535.00 |
1,496.00 |
1,496.00 |
0.0M |
| 2025-09-02 |
1,524.00 |
1,541.00 |
1,504.00 |
1,537.00 |
0.0M |
| 2025-09-01 |
1,510.00 |
1,530.00 |
1,500.00 |
1,500.00 |
0.0M |
| 2025-08-29 |
1,650.00 |
1,659.00 |
1,493.00 |
1,493.00 |
0.1M |
| 2025-08-28 |
1,534.00 |
1,574.00 |
1,534.00 |
1,548.00 |
0.0M |
| 2025-08-27 |
1,563.00 |
1,563.00 |
1,533.00 |
1,533.00 |
0.0M |
| 2025-08-26 |
1,554.00 |
1,564.00 |
1,551.00 |
1,564.00 |
0.0M |
| 2025-08-25 |
1,551.00 |
1,580.00 |
1,551.00 |
1,554.00 |
0.0M |
| 2025-08-22 |
1,565.00 |
1,575.00 |
1,546.00 |
1,550.00 |
0.0M |
| 2025-08-21 |
1,560.00 |
1,647.00 |
1,546.00 |
1,577.00 |
0.0M |
| 2025-08-20 |
1,599.00 |
1,601.00 |
1,556.00 |
1,556.00 |
0.0M |
| 2025-08-19 |
1,586.00 |
1,640.00 |
1,570.00 |
1,599.00 |
0.0M |
| 2025-08-18 |
1,570.00 |
1,594.00 |
1,570.00 |
1,586.00 |
0.0M |
| 2025-08-15 |
1,536.00 |
1,570.00 |
1,536.00 |
1,570.00 |
0.0M |
| 2025-08-14 |
1,536.00 |
1,562.00 |
1,533.00 |
1,533.00 |
0.0M |
| 2025-08-13 |
1,535.00 |
1,557.00 |
1,535.00 |
1,535.00 |
0.0M |
| 2025-08-12 |
1,568.00 |
1,590.00 |
1,533.00 |
1,533.00 |
0.0M |
| 2025-08-08 |
1,590.00 |
1,601.00 |
1,560.00 |
1,568.00 |
0.0M |
| 2025-08-07 |
1,640.00 |
1,640.00 |
1,592.00 |
1,592.00 |
0.0M |
| 2025-08-06 |
1,649.00 |
1,660.00 |
1,628.00 |
1,644.00 |
0.0M |
| 2025-08-05 |
1,620.00 |
1,650.00 |
1,620.00 |
1,650.00 |
0.0M |
| 2025-08-04 |
1,603.00 |
1,640.00 |
1,595.00 |
1,620.00 |
0.0M |
| 2025-08-01 |
1,643.00 |
1,675.00 |
1,613.00 |
1,640.00 |
0.0M |
| 2025-07-31 |
1,666.00 |
1,670.00 |
1,615.00 |
1,647.00 |
0.0M |
| 2025-07-30 |
1,710.00 |
1,759.00 |
1,663.00 |
1,670.00 |
0.0M |
| 2025-07-29 |
1,645.00 |
1,793.00 |
1,641.00 |
1,683.00 |
0.1M |
| 2025-07-28 |
1,611.00 |
1,646.00 |
1,601.00 |
1,644.00 |
0.0M |
| 2025-07-25 |
1,585.00 |
1,700.00 |
1,585.00 |
1,617.00 |
0.0M |
| 2025-07-24 |
1,586.00 |
1,600.00 |
1,574.00 |
1,600.00 |
0.0M |
| 2025-07-23 |
1,598.00 |
1,628.00 |
1,569.00 |
1,598.00 |
0.0M |
| 2025-07-22 |
1,583.00 |
1,592.00 |
1,559.00 |
1,560.00 |
0.0M |
| 2025-07-18 |
1,593.00 |
1,600.00 |
1,556.00 |
1,592.00 |
0.0M |
| 2025-07-17 |
1,572.00 |
1,650.00 |
1,572.00 |
1,591.00 |
0.0M |
| 2025-07-16 |
1,610.00 |
1,610.00 |
1,534.00 |
1,590.00 |
0.0M |
| 2025-07-15 |
1,618.00 |
1,652.00 |
1,575.00 |
1,600.00 |
0.0M |
| 2025-07-14 |
1,614.00 |
1,674.00 |
1,610.00 |
1,634.00 |
0.0M |
| 2025-07-11 |
1,605.00 |
1,644.00 |
1,600.00 |
1,617.00 |
0.0M |
| 2025-07-10 |
1,655.00 |
1,656.00 |
1,609.00 |
1,628.00 |
0.0M |
| 2025-07-09 |
1,717.00 |
1,717.00 |
1,634.00 |
1,655.00 |
0.0M |
| 2025-07-08 |
1,665.00 |
1,947.00 |
1,665.00 |
1,712.00 |
0.1M |
| 2025-07-07 |
1,605.00 |
1,686.00 |
1,575.00 |
1,684.00 |
0.0M |
| 2025-07-04 |
1,588.00 |
1,658.00 |
1,587.00 |
1,605.00 |
0.0M |
| 2025-07-03 |
1,565.00 |
1,634.00 |
1,534.00 |
1,620.00 |
0.0M |
| 2025-07-02 |
1,590.00 |
1,597.00 |
1,555.00 |
1,581.00 |
0.0M |
| 2025-07-01 |
1,711.00 |
1,711.00 |
1,600.00 |
1,601.00 |
0.0M |
| 2025-06-30 |
1,648.00 |
1,718.00 |
1,640.00 |
1,700.00 |
0.0M |
| 2025-06-27 |
1,705.00 |
1,710.00 |
1,645.00 |
1,646.00 |
0.0M |
| 2025-06-26 |
1,790.00 |
1,790.00 |
1,670.00 |
1,734.00 |
0.0M |
| 2025-06-25 |
1,845.00 |
1,873.00 |
1,790.00 |
1,790.00 |
0.0M |
| 2025-06-24 |
1,822.00 |
1,851.00 |
1,822.00 |
1,840.00 |
0.0M |
| 2025-06-23 |
1,837.00 |
1,850.00 |
1,807.00 |
1,822.00 |
0.0M |
| 2025-06-20 |
1,867.00 |
1,867.00 |
1,830.00 |
1,836.00 |
0.0M |
| 2025-06-19 |
1,903.00 |
1,909.00 |
1,840.00 |
1,867.00 |
0.0M |
| 2025-06-18 |
1,974.00 |
2,085.00 |
1,853.00 |
1,903.00 |
0.1M |
| 2025-06-17 |
1,910.00 |
1,940.00 |
1,806.00 |
1,831.00 |
0.0M |
| 2025-06-16 |
1,829.00 |
1,829.00 |
1,742.00 |
1,756.00 |
0.0M |
| 2025-06-13 |
1,900.00 |
1,910.00 |
1,805.00 |
1,829.00 |
0.0M |
| 2025-06-12 |
1,870.00 |
1,950.00 |
1,870.00 |
1,910.00 |
0.0M |
| 2025-06-11 |
1,895.00 |
2,076.00 |
1,831.00 |
1,908.00 |
0.1M |
| 2025-06-10 |
1,869.00 |
1,930.00 |
1,815.00 |
1,815.00 |
0.1M |
| 2025-06-09 |
1,980.00 |
1,980.00 |
1,867.00 |
1,891.00 |
0.1M |
| 2025-06-06 |
2,121.00 |
2,170.00 |
2,000.00 |
2,001.00 |
0.2M |
| 2025-06-05 |
1,980.00 |
2,191.00 |
1,896.00 |
1,986.00 |
0.3M |
| 2025-06-04 |
2,604.00 |
2,854.00 |
2,025.00 |
2,080.00 |
1.0M |
| 2025-06-03 |
1,594.00 |
2,504.00 |
1,566.00 |
2,504.00 |
0.9M |
| 2025-06-02 |
1,731.00 |
2,004.00 |
1,730.00 |
2,004.00 |
0.6M |
| 2025-05-30 |
1,410.00 |
1,604.00 |
1,410.00 |
1,604.00 |
0.1M |
| 2025-05-29 |
1,310.00 |
1,313.00 |
1,304.00 |
1,304.00 |
0.0M |
| 2025-05-28 |
1,317.00 |
1,317.00 |
1,310.00 |
1,310.00 |
0.0M |
| 2025-05-27 |
1,326.00 |
1,329.00 |
1,313.00 |
1,313.00 |
0.0M |
| 2025-05-26 |
1,318.00 |
1,338.00 |
1,310.00 |
1,338.00 |
0.0M |
| 2025-05-23 |
1,345.00 |
1,345.00 |
1,317.00 |
1,317.00 |
0.0M |
| 2025-05-22 |
1,315.00 |
1,347.00 |
1,315.00 |
1,315.00 |
0.0M |
| 2025-05-21 |
1,328.00 |
1,464.00 |
1,311.00 |
1,311.00 |
0.1M |
| 2025-05-20 |
1,348.00 |
1,350.00 |
1,327.00 |
1,327.00 |
0.0M |
| 2025-05-19 |
1,320.00 |
1,480.00 |
1,320.00 |
1,348.00 |
0.0M |
| 2025-05-16 |
1,311.00 |
1,335.00 |
1,311.00 |
1,320.00 |
0.0M |
| 2025-05-15 |
1,293.00 |
1,395.00 |
1,277.00 |
1,320.00 |
0.1M |
| 2025-05-14 |
1,300.00 |
1,312.00 |
1,300.00 |
1,300.00 |
0.0M |
| 2025-05-13 |
1,295.00 |
1,312.00 |
1,295.00 |
1,300.00 |
0.0M |
| 2025-05-12 |
1,374.00 |
1,374.00 |
1,300.00 |
1,300.00 |
0.0M |
| 2025-05-09 |
1,349.00 |
1,376.00 |
1,330.00 |
1,344.00 |
0.0M |
| 2025-05-08 |
1,424.00 |
1,435.00 |
1,340.00 |
1,379.00 |
0.0M |
| 2025-05-07 |
1,444.00 |
1,515.00 |
1,410.00 |
1,411.00 |
0.0M |
| 2025-05-02 |
1,956.00 |
2,006.00 |
1,554.00 |
1,554.00 |
0.4M |
| 2025-05-01 |
1,674.00 |
1,954.00 |
1,500.00 |
1,954.00 |
0.3M |
| 2025-04-30 |
1,254.00 |
1,554.00 |
1,253.00 |
1,554.00 |
0.1M |
| 2025-04-28 |
1,223.00 |
1,257.00 |
1,223.00 |
1,254.00 |
0.0M |
| 2025-04-25 |
1,247.00 |
1,267.00 |
1,208.00 |
1,245.00 |
0.0M |
| 2025-04-24 |
1,269.00 |
1,269.00 |
1,217.00 |
1,256.00 |
0.0M |
| 2025-04-23 |
1,254.00 |
1,269.00 |
1,248.00 |
1,269.00 |
0.0M |
| 2025-04-22 |
1,246.00 |
1,269.00 |
1,246.00 |
1,254.00 |
0.0M |
| 2025-04-21 |
1,260.00 |
1,275.00 |
1,244.00 |
1,246.00 |
0.0M |
| 2025-04-18 |
1,265.00 |
1,280.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-04-16 |
1,235.00 |
1,235.00 |
1,235.00 |
1,235.00 |
0.0M |
| 2025-04-15 |
1,241.00 |
1,241.00 |
1,241.00 |
1,241.00 |
0.0M |
| 2025-04-14 |
1,205.00 |
1,240.00 |
1,205.00 |
1,240.00 |
0.0M |
| 2025-04-11 |
1,159.00 |
1,208.00 |
1,132.00 |
1,205.00 |
0.0M |
| 2025-04-10 |
1,190.00 |
1,241.00 |
1,190.00 |
1,219.00 |
0.0M |
| 2025-04-09 |
1,166.00 |
1,166.00 |
1,112.00 |
1,161.00 |
0.0M |
| 2025-04-08 |
1,165.00 |
1,168.00 |
1,146.00 |
1,167.00 |
0.0M |
| 2025-04-07 |
1,228.00 |
1,228.00 |
1,027.00 |
1,075.00 |
0.0M |
| 2025-04-04 |
1,270.00 |
1,279.00 |
1,245.00 |
1,253.00 |
0.0M |
| 2025-04-03 |
1,273.00 |
1,287.00 |
1,273.00 |
1,287.00 |
0.0M |
| 2025-04-02 |
1,307.00 |
1,364.00 |
1,307.00 |
1,341.00 |
0.0M |
| 2025-04-01 |
1,317.00 |
1,320.00 |
1,290.00 |
1,319.00 |
0.0M |
| 2025-03-31 |
1,290.00 |
1,320.00 |
1,282.00 |
1,318.00 |
0.0M |
| 2025-03-28 |
1,307.00 |
1,326.00 |
1,302.00 |
1,310.00 |
0.0M |
| 2025-03-27 |
1,322.00 |
1,342.00 |
1,307.00 |
1,307.00 |
0.0M |
| 2025-03-26 |
1,299.00 |
1,365.00 |
1,299.00 |
1,339.00 |
0.0M |
| 2025-03-25 |
1,299.00 |
1,304.00 |
1,299.00 |
1,300.00 |
0.0M |
| 2025-03-24 |
1,270.00 |
1,299.00 |
1,270.00 |
1,299.00 |
0.0M |
| 2025-03-21 |
1,299.00 |
1,300.00 |
1,272.00 |
1,272.00 |
0.0M |
| 2025-03-19 |
1,346.00 |
1,346.00 |
1,288.00 |
1,299.00 |
0.0M |
| 2025-03-18 |
1,363.00 |
1,426.00 |
1,285.00 |
1,316.00 |
0.0M |
| 2025-03-17 |
1,270.00 |
1,271.00 |
1,251.00 |
1,253.00 |
0.0M |
| 2025-03-14 |
1,264.00 |
1,296.00 |
1,257.00 |
1,270.00 |
0.0M |
| 2025-03-13 |
1,243.00 |
1,266.00 |
1,243.00 |
1,265.00 |
0.0M |
| 2025-03-12 |
1,265.00 |
1,265.00 |
1,241.00 |
1,242.00 |
0.0M |
| 2025-03-11 |
1,242.00 |
1,242.00 |
1,240.00 |
1,241.00 |
0.0M |
| 2025-03-10 |
1,261.00 |
1,261.00 |
1,242.00 |
1,242.00 |
0.0M |
| 2025-03-07 |
1,239.00 |
1,247.00 |
1,239.00 |
1,247.00 |
0.0M |
| 2025-03-06 |
1,240.00 |
1,269.00 |
1,230.00 |
1,269.00 |
0.0M |
| 2025-03-05 |
1,282.00 |
1,282.00 |
1,241.00 |
1,241.00 |
0.0M |
| 2025-03-04 |
1,243.00 |
1,252.00 |
1,243.00 |
1,252.00 |
0.0M |
| 2025-03-03 |
1,285.00 |
1,291.00 |
1,250.00 |
1,266.00 |
0.0M |
| 2025-02-28 |
1,304.00 |
1,305.00 |
1,278.00 |
1,285.00 |
0.0M |
| 2025-02-27 |
1,348.00 |
1,348.00 |
1,315.00 |
1,315.00 |
0.0M |
| 2025-02-26 |
1,356.00 |
1,366.00 |
1,335.00 |
1,341.00 |
0.0M |
| 2025-02-25 |
1,393.00 |
1,393.00 |
1,357.00 |
1,357.00 |
0.0M |
| 2025-02-21 |
1,418.00 |
1,418.00 |
1,397.00 |
1,397.00 |
0.0M |
| 2025-02-20 |
1,432.00 |
1,432.00 |
1,407.00 |
1,407.00 |
0.0M |
| 2025-02-19 |
1,460.00 |
1,490.00 |
1,438.00 |
1,439.00 |
0.0M |
| 2025-02-18 |
1,440.00 |
1,449.00 |
1,420.00 |
1,420.00 |
0.0M |
| 2025-02-17 |
1,447.00 |
1,447.00 |
1,408.00 |
1,434.00 |
0.0M |
| 2025-02-14 |
1,463.00 |
1,466.00 |
1,448.00 |
1,466.00 |
0.0M |
| 2025-02-13 |
1,456.00 |
1,463.00 |
1,456.00 |
1,462.00 |
0.0M |
| 2025-02-12 |
1,437.00 |
1,466.00 |
1,437.00 |
1,455.00 |
0.0M |
| 2025-02-10 |
1,453.00 |
1,469.00 |
1,411.00 |
1,431.00 |
0.0M |
| 2025-02-07 |
1,461.00 |
1,480.00 |
1,450.00 |
1,453.00 |
0.0M |
| 2025-02-06 |
1,473.00 |
1,497.00 |
1,473.00 |
1,473.00 |
0.0M |
| 2025-02-05 |
1,498.00 |
1,498.00 |
1,463.00 |
1,472.00 |
0.0M |
| 2025-02-04 |
1,575.00 |
1,575.00 |
1,481.00 |
1,489.00 |
0.0M |
| 2025-02-03 |
1,691.00 |
1,793.00 |
1,535.00 |
1,535.00 |
0.1M |
| 2025-01-31 |
1,501.00 |
1,771.00 |
1,498.00 |
1,771.00 |
0.1M |
| 2025-01-30 |
1,458.00 |
1,471.00 |
1,430.00 |
1,471.00 |
0.0M |
| 2025-01-29 |
1,381.00 |
1,451.00 |
1,381.00 |
1,451.00 |
0.0M |
| 2025-01-28 |
1,375.00 |
1,410.00 |
1,374.00 |
1,389.00 |
0.0M |
| 2025-01-27 |
1,389.00 |
1,405.00 |
1,359.00 |
1,378.00 |
0.0M |
| 2025-01-24 |
1,463.00 |
1,463.00 |
1,419.00 |
1,419.00 |
0.0M |
| 2025-01-23 |
1,386.00 |
1,410.00 |
1,365.00 |
1,403.00 |
0.0M |
| 2025-01-22 |
1,395.00 |
1,395.00 |
1,381.00 |
1,381.00 |
0.0M |
| 2025-01-21 |
1,393.00 |
1,400.00 |
1,381.00 |
1,395.00 |
0.0M |
| 2025-01-20 |
1,418.00 |
1,418.00 |
1,382.00 |
1,402.00 |
0.0M |
| 2025-01-17 |
1,400.00 |
1,428.00 |
1,386.00 |
1,428.00 |
0.0M |
| 2025-01-16 |
1,412.00 |
1,415.00 |
1,411.00 |
1,411.00 |
0.0M |
| 2025-01-15 |
1,418.00 |
1,432.00 |
1,418.00 |
1,423.00 |
0.0M |
| 2025-01-14 |
1,450.00 |
1,450.00 |
1,418.00 |
1,418.00 |
0.0M |
| 2025-01-10 |
1,446.00 |
1,458.00 |
1,446.00 |
1,448.00 |
0.0M |
| 2025-01-09 |
1,475.00 |
1,480.00 |
1,470.00 |
1,476.00 |
0.0M |
| 2025-01-08 |
1,492.00 |
1,505.00 |
1,492.00 |
1,493.00 |
0.0M |
| 2025-01-07 |
1,480.00 |
1,505.00 |
1,476.00 |
1,503.00 |
0.0M |
| 2025-01-06 |
1,508.00 |
1,509.00 |
1,473.00 |
1,477.00 |
0.0M |