| 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 |
| 2025-10-01 |
702.00 |
710.00 |
686.00 |
695.00 |
0.4M |
| 2025-09-30 |
720.00 |
729.00 |
701.00 |
702.00 |
0.3M |
| 2025-09-26 |
747.00 |
761.00 |
707.00 |
708.00 |
0.7M |
| 2025-09-25 |
802.00 |
815.00 |
765.00 |
765.00 |
0.8M |
| 2025-09-24 |
814.00 |
832.00 |
788.00 |
800.00 |
2.3M |
| 2025-09-23 |
747.00 |
812.00 |
747.00 |
812.00 |
1.2M |
| 2025-09-22 |
731.00 |
766.00 |
731.00 |
739.00 |
0.5M |
| 2025-09-19 |
748.00 |
759.00 |
718.00 |
731.00 |
0.5M |
| 2025-09-18 |
716.00 |
764.00 |
716.00 |
743.00 |
1.0M |
| 2025-09-17 |
695.00 |
758.00 |
690.00 |
730.00 |
1.1M |
| 2025-09-16 |
690.00 |
704.00 |
681.00 |
695.00 |
0.2M |
| 2025-09-15 |
719.00 |
719.00 |
682.00 |
690.00 |
0.3M |
| 2025-09-12 |
763.00 |
765.00 |
712.00 |
715.00 |
0.6M |
| 2025-09-11 |
755.00 |
785.00 |
749.00 |
749.00 |
1.2M |
| 2025-09-10 |
766.00 |
777.00 |
743.00 |
750.00 |
1.0M |
| 2025-09-09 |
742.00 |
788.00 |
739.00 |
754.00 |
1.9M |
| 2025-09-08 |
696.00 |
717.00 |
696.00 |
717.00 |
0.8M |
| 2025-09-05 |
644.00 |
656.00 |
639.00 |
652.00 |
0.2M |
| 2025-09-04 |
658.00 |
666.00 |
635.00 |
635.00 |
0.2M |
| 2025-09-03 |
670.00 |
670.00 |
655.00 |
655.00 |
0.2M |
| 2025-09-02 |
682.00 |
692.00 |
666.00 |
666.00 |
0.7M |
| 2025-09-01 |
642.00 |
689.00 |
635.00 |
672.00 |
0.7M |
| 2025-08-29 |
629.00 |
670.00 |
627.00 |
649.00 |
0.5M |
| 2025-08-28 |
635.00 |
635.00 |
624.00 |
625.00 |
0.2M |
| 2025-08-27 |
643.00 |
656.00 |
632.00 |
632.00 |
0.4M |
| 2025-08-26 |
621.00 |
634.00 |
614.00 |
632.00 |
0.1M |
| 2025-08-25 |
626.00 |
635.00 |
625.00 |
626.00 |
0.2M |
| 2025-08-22 |
631.00 |
637.00 |
612.00 |
612.00 |
0.2M |
| 2025-08-21 |
629.00 |
641.00 |
620.00 |
627.00 |
0.2M |
| 2025-08-20 |
650.00 |
650.00 |
620.00 |
620.00 |
0.2M |
| 2025-08-19 |
646.00 |
680.00 |
637.00 |
646.00 |
0.8M |
| 2025-08-18 |
635.00 |
635.00 |
622.00 |
630.00 |
0.2M |
| 2025-08-15 |
660.00 |
660.00 |
633.00 |
635.00 |
0.2M |
| 2025-08-14 |
663.00 |
665.00 |
647.00 |
656.00 |
0.2M |
| 2025-08-13 |
670.00 |
685.00 |
650.00 |
659.00 |
0.5M |
| 2025-08-12 |
663.00 |
672.00 |
657.00 |
663.00 |
0.3M |
| 2025-08-11 |
650.00 |
666.00 |
650.00 |
662.00 |
0.4M |
| 2025-08-08 |
690.00 |
710.00 |
672.00 |
676.00 |
1.0M |
| 2025-08-07 |
625.00 |
676.00 |
625.00 |
676.00 |
0.9M |
| 2025-08-06 |
625.00 |
625.00 |
603.00 |
615.00 |
0.3M |
| 2025-08-05 |
639.00 |
654.00 |
631.00 |
631.00 |
0.2M |
| 2025-08-04 |
645.00 |
646.00 |
630.00 |
632.00 |
0.2M |
| 2025-08-01 |
650.00 |
662.00 |
634.00 |
645.00 |
0.2M |
| 2025-07-31 |
653.00 |
665.00 |
650.00 |
655.00 |
0.2M |
| 2025-07-30 |
667.00 |
667.00 |
651.00 |
651.00 |
0.2M |
| 2025-07-29 |
681.00 |
686.00 |
656.00 |
658.00 |
0.3M |
| 2025-07-28 |
687.00 |
697.00 |
682.00 |
682.00 |
0.2M |
| 2025-07-25 |
700.00 |
700.00 |
684.00 |
684.00 |
0.3M |
| 2025-07-24 |
675.00 |
705.00 |
664.00 |
695.00 |
0.7M |
| 2025-07-23 |
678.00 |
689.00 |
665.00 |
670.00 |
0.4M |
| 2025-07-22 |
725.00 |
731.00 |
674.00 |
674.00 |
0.8M |
| 2025-07-21 |
716.00 |
752.00 |
710.00 |
716.00 |
1.1M |
| 2025-07-18 |
730.00 |
730.00 |
712.00 |
718.00 |
0.6M |
| 2025-07-17 |
717.00 |
724.00 |
696.00 |
715.00 |
0.8M |
| 2025-07-16 |
713.00 |
757.00 |
706.00 |
710.00 |
1.4M |
| 2025-07-15 |
700.00 |
711.00 |
691.00 |
705.00 |
0.7M |
| 2025-07-14 |
723.00 |
730.00 |
695.00 |
696.00 |
0.8M |
| 2025-07-11 |
730.00 |
747.00 |
720.00 |
727.00 |
1.2M |
| 2025-07-10 |
760.00 |
761.00 |
726.00 |
728.00 |
2.6M |
| 2025-07-09 |
695.00 |
754.00 |
695.00 |
754.00 |
2.3M |
| 2025-07-08 |
681.00 |
708.00 |
678.00 |
686.00 |
1.3M |
| 2025-07-07 |
675.00 |
700.00 |
650.00 |
691.00 |
1.6M |
| 2025-07-04 |
643.00 |
692.00 |
638.00 |
675.00 |
2.1M |
| 2025-07-03 |
654.00 |
664.00 |
632.00 |
632.00 |
0.6M |
| 2025-07-02 |
652.00 |
656.00 |
633.00 |
644.00 |
0.6M |
| 2025-07-01 |
662.00 |
676.00 |
648.00 |
648.00 |
0.5M |
| 2025-06-30 |
682.00 |
696.00 |
655.00 |
658.00 |
0.8M |
| 2025-06-27 |
688.00 |
706.00 |
679.00 |
690.00 |
1.1M |
| 2025-06-26 |
702.00 |
720.00 |
680.00 |
682.00 |
1.3M |
| 2025-06-25 |
711.00 |
715.00 |
690.00 |
691.00 |
1.1M |
| 2025-06-24 |
706.00 |
724.00 |
688.00 |
707.00 |
2.9M |
| 2025-06-23 |
614.00 |
678.00 |
597.00 |
678.00 |
2.3M |
| 2025-06-20 |
588.00 |
625.00 |
576.00 |
617.00 |
2.1M |
| 2025-06-19 |
575.00 |
603.00 |
569.00 |
575.00 |
1.1M |
| 2025-06-18 |
588.00 |
603.00 |
565.00 |
569.00 |
0.7M |
| 2025-06-17 |
602.00 |
622.00 |
580.00 |
585.00 |
1.2M |
| 2025-06-16 |
551.00 |
594.00 |
551.00 |
594.00 |
1.5M |
| 2025-06-13 |
550.00 |
584.00 |
529.00 |
540.00 |
1.9M |
| 2025-06-12 |
505.00 |
547.00 |
500.00 |
547.00 |
1.1M |
| 2025-06-11 |
507.00 |
523.00 |
495.00 |
498.00 |
1.3M |
| 2025-06-10 |
459.00 |
486.00 |
449.00 |
486.00 |
0.7M |
| 2025-06-09 |
456.00 |
460.50 |
442.00 |
442.00 |
0.1M |
| 2025-06-06 |
445.00 |
447.00 |
438.00 |
440.00 |
0.1M |
| 2025-06-05 |
441.00 |
457.50 |
440.00 |
447.00 |
0.4M |
| 2025-06-04 |
443.50 |
443.50 |
436.00 |
436.00 |
0.1M |
| 2025-06-03 |
432.50 |
443.00 |
429.00 |
435.50 |
0.3M |
| 2025-06-02 |
450.00 |
450.00 |
422.00 |
430.00 |
0.2M |
| 2025-05-29 |
460.00 |
471.50 |
441.00 |
451.00 |
0.7M |
| 2025-05-28 |
491.00 |
495.00 |
454.00 |
454.00 |
0.7M |
| 2025-05-27 |
460.50 |
498.50 |
460.50 |
478.00 |
1.2M |
| 2025-05-26 |
471.50 |
487.00 |
459.00 |
459.00 |
0.6M |
| 2025-05-23 |
450.00 |
477.50 |
447.50 |
476.00 |
1.5M |
| 2025-05-22 |
400.00 |
436.50 |
399.50 |
436.50 |
0.7M |
| 2025-05-21 |
391.00 |
399.00 |
389.00 |
397.00 |
0.1M |
| 2025-05-20 |
396.50 |
406.00 |
389.00 |
391.00 |
0.1M |
| 2025-05-19 |
412.00 |
412.00 |
386.00 |
398.00 |
0.1M |
| 2025-05-16 |
381.50 |
406.00 |
381.50 |
406.00 |
0.2M |
| 2025-05-15 |
392.50 |
397.00 |
387.50 |
387.50 |
0.1M |
| 2025-05-14 |
394.50 |
397.00 |
386.50 |
392.00 |
0.1M |
| 2025-05-13 |
408.50 |
408.50 |
384.00 |
386.00 |
0.1M |
| 2025-05-12 |
378.00 |
394.50 |
378.00 |
385.00 |
0.1M |
| 2025-05-09 |
376.00 |
380.00 |
370.50 |
371.50 |
0.1M |
| 2025-05-08 |
370.50 |
377.50 |
370.50 |
374.00 |
0.0M |
| 2025-05-07 |
371.50 |
374.00 |
364.00 |
374.00 |
0.0M |
| 2025-05-06 |
374.00 |
382.00 |
369.00 |
376.50 |
0.0M |
| 2025-05-05 |
396.50 |
396.50 |
361.00 |
374.00 |
0.1M |
| 2025-05-02 |
401.00 |
404.00 |
390.00 |
390.50 |
0.1M |
| 2025-04-30 |
402.50 |
418.00 |
388.50 |
388.50 |
0.2M |
| 2025-04-29 |
373.50 |
397.50 |
373.50 |
397.00 |
0.2M |
| 2025-04-28 |
388.00 |
388.50 |
377.50 |
379.00 |
0.1M |
| 2025-04-25 |
375.50 |
390.00 |
371.00 |
374.50 |
0.2M |
| 2025-04-24 |
379.50 |
386.00 |
363.00 |
363.00 |
0.3M |
| 2025-04-23 |
345.00 |
364.00 |
345.00 |
364.00 |
0.2M |
| 2025-04-22 |
316.50 |
335.00 |
316.50 |
331.00 |
0.0M |
| 2025-04-21 |
355.00 |
355.00 |
336.00 |
336.00 |
0.1M |
| 2025-04-18 |
367.00 |
367.00 |
354.00 |
354.00 |
0.1M |
| 2025-04-17 |
342.50 |
352.50 |
340.50 |
351.00 |
0.1M |
| 2025-04-16 |
355.50 |
365.50 |
352.00 |
352.00 |
0.1M |
| 2025-04-15 |
348.00 |
372.00 |
348.00 |
368.50 |
0.2M |
| 2025-04-14 |
365.00 |
374.00 |
338.50 |
346.00 |
0.2M |
| 2025-04-11 |
310.50 |
345.00 |
310.50 |
344.00 |
0.3M |
| 2025-04-10 |
344.50 |
345.00 |
332.50 |
345.00 |
0.2M |
| 2025-04-09 |
340.00 |
340.00 |
314.00 |
314.00 |
0.1M |
| 2025-04-08 |
350.00 |
355.50 |
348.50 |
348.50 |
0.1M |
| 2025-04-07 |
387.00 |
387.00 |
387.00 |
387.00 |
0.0M |
| 2025-04-02 |
421.50 |
430.00 |
418.00 |
430.00 |
0.1M |
| 2025-04-01 |
412.00 |
432.00 |
412.00 |
426.00 |
0.2M |
| 2025-03-31 |
412.00 |
422.00 |
403.00 |
410.00 |
0.3M |
| 2025-03-28 |
453.50 |
481.50 |
422.00 |
422.00 |
0.4M |
| 2025-03-27 |
453.50 |
453.50 |
447.00 |
449.00 |
0.1M |
| 2025-03-26 |
455.00 |
459.50 |
449.00 |
459.50 |
0.1M |
| 2025-03-25 |
462.00 |
468.00 |
453.00 |
454.50 |
0.1M |
| 2025-03-24 |
471.00 |
473.00 |
454.00 |
454.00 |
0.1M |
| 2025-03-21 |
473.00 |
477.50 |
463.50 |
466.00 |
0.1M |
| 2025-03-20 |
475.00 |
477.00 |
470.50 |
473.00 |
0.0M |
| 2025-03-19 |
476.50 |
477.50 |
468.50 |
469.50 |
0.0M |
| 2025-03-18 |
476.50 |
487.00 |
476.50 |
479.50 |
0.1M |
| 2025-03-17 |
472.50 |
479.50 |
467.00 |
476.00 |
0.1M |
| 2025-03-14 |
478.00 |
480.00 |
455.00 |
461.50 |
0.2M |
| 2025-03-13 |
488.00 |
508.00 |
475.50 |
475.50 |
0.2M |
| 2025-03-12 |
481.00 |
491.00 |
481.00 |
481.00 |
0.1M |
| 2025-03-11 |
488.00 |
488.00 |
472.50 |
480.50 |
0.1M |
| 2025-03-10 |
496.00 |
506.00 |
482.00 |
498.00 |
0.2M |
| 2025-03-07 |
495.00 |
495.00 |
484.00 |
485.50 |
0.1M |
| 2025-03-06 |
506.00 |
516.00 |
498.50 |
500.00 |
0.1M |
| 2025-03-05 |
512.00 |
512.00 |
499.00 |
504.00 |
0.1M |
| 2025-03-04 |
483.00 |
505.00 |
478.00 |
505.00 |
0.2M |
| 2025-03-03 |
506.00 |
506.00 |
490.00 |
491.00 |
0.2M |
| 2025-02-27 |
523.00 |
533.00 |
509.00 |
514.00 |
0.0M |
| 2025-02-26 |
521.00 |
533.00 |
513.00 |
513.00 |
0.0M |
| 2025-02-25 |
538.00 |
538.00 |
520.00 |
522.00 |
0.0M |
| 2025-02-24 |
521.00 |
553.00 |
521.00 |
540.00 |
0.0M |
| 2025-02-21 |
555.00 |
562.00 |
532.00 |
533.00 |
0.0M |
| 2025-02-20 |
521.00 |
554.00 |
511.00 |
544.00 |
0.0M |
| 2025-02-19 |
505.00 |
545.00 |
505.00 |
519.00 |
0.0M |
| 2025-02-18 |
488.00 |
509.00 |
488.00 |
502.00 |
0.0M |
| 2025-02-17 |
486.50 |
498.00 |
486.50 |
486.50 |
0.0M |
| 2025-02-14 |
491.00 |
503.00 |
481.50 |
483.00 |
0.0M |
| 2025-02-13 |
476.00 |
490.00 |
476.00 |
486.50 |
0.0M |
| 2025-02-12 |
493.00 |
493.00 |
475.50 |
475.50 |
0.0M |
| 2025-02-11 |
483.50 |
494.00 |
476.50 |
484.00 |
0.0M |
| 2025-02-10 |
482.00 |
485.00 |
475.00 |
476.50 |
0.0M |
| 2025-02-07 |
492.00 |
503.00 |
492.00 |
499.00 |
0.0M |
| 2025-02-06 |
487.00 |
505.00 |
487.00 |
499.00 |
0.0M |
| 2025-02-05 |
481.00 |
502.00 |
480.00 |
484.50 |
0.0M |
| 2025-02-04 |
506.00 |
511.00 |
469.50 |
477.50 |
0.0M |
| 2025-02-03 |
542.00 |
542.00 |
502.00 |
502.00 |
0.0M |
| 2025-01-22 |
551.00 |
570.00 |
549.00 |
557.00 |
0.0M |
| 2025-01-21 |
560.00 |
560.00 |
546.00 |
546.00 |
0.0M |
| 2025-01-20 |
547.00 |
561.00 |
540.00 |
561.00 |
0.0M |
| 2025-01-17 |
579.00 |
579.00 |
547.00 |
548.00 |
0.0M |
| 2025-01-16 |
544.00 |
574.00 |
542.00 |
561.00 |
0.0M |
| 2025-01-15 |
549.00 |
560.00 |
533.00 |
535.00 |
0.0M |
| 2025-01-14 |
547.00 |
554.00 |
531.00 |
554.00 |
0.0M |
| 2025-01-13 |
578.00 |
578.00 |
535.00 |
540.00 |
0.0M |
| 2025-01-10 |
583.00 |
588.00 |
575.00 |
575.00 |
0.2M |
| 2025-01-09 |
605.00 |
611.00 |
583.00 |
583.00 |
0.0M |
| 2025-01-08 |
614.00 |
614.00 |
595.00 |
605.00 |
0.0M |
| 2025-01-07 |
627.00 |
640.00 |
613.00 |
615.00 |
0.0M |
| 2025-01-06 |
594.00 |
614.00 |
585.00 |
614.00 |
0.0M |
| 2025-01-03 |
607.00 |
628.00 |
573.00 |
577.00 |
1.0M |
| 2025-01-02 |
640.00 |
640.00 |
601.00 |
604.00 |
0.0M |