最后更新: 2025-09-30
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
2023-12-29 2,320.03 2,332.74 2,312.52 2,331.38 0.0M
2023-12-28 2,276.15 2,325.02 2,272.52 2,321.00 0.0M
2023-12-27 2,253.58 2,274.06 2,238.37 2,269.09 0.0M
2023-12-22 2,251.08 2,273.65 2,238.57 2,244.13 0.0M
2023-12-21 2,211.73 2,244.73 2,208.88 2,241.54 0.0M
2023-12-20 2,227.95 2,240.26 2,215.65 2,223.08 0.0M
2023-12-19 2,224.70 2,224.73 2,207.65 2,214.80 0.0M
2023-12-18 2,233.83 2,240.13 2,220.86 2,230.75 0.0M
2023-12-15 2,218.60 2,261.96 2,218.60 2,242.49 0.0M
2023-12-14 2,200.67 2,215.08 2,184.49 2,194.28 0.0M
2023-12-13 2,211.20 2,211.20 2,174.52 2,182.03 0.0M
2023-12-12 2,191.49 2,219.12 2,179.17 2,212.97 0.0M
2023-12-11 2,186.53 2,196.11 2,156.28 2,186.63 0.0M
2023-12-08 2,214.41 2,216.90 2,195.06 2,198.67 0.0M
2023-12-07 2,218.71 2,218.71 2,187.27 2,208.36 0.0M
2023-12-06 2,216.35 2,239.14 2,203.75 2,229.67 0.0M
2023-12-05 2,246.86 2,246.86 2,198.61 2,208.39 0.0M
2023-12-04 2,264.50 2,276.98 2,248.13 2,249.62 0.0M
2023-12-01 2,268.43 2,275.97 2,246.79 2,246.79 0.0M
2023-11-30 2,261.67 2,277.92 2,252.63 2,272.33 0.0M
2023-11-29 2,295.92 2,295.92 2,245.61 2,257.17 0.0M
2023-11-28 2,305.07 2,305.07 2,283.89 2,286.99 0.0M
2023-11-27 2,322.34 2,322.34 2,282.33 2,302.93 0.0M
2023-11-24 2,334.58 2,334.58 2,309.64 2,311.44 0.0M
2023-11-23 2,312.34 2,343.33 2,294.27 2,343.04 0.0M
2023-11-22 2,316.79 2,324.90 2,308.38 2,316.97 0.0M
2023-11-21 2,335.20 2,361.19 2,312.72 2,318.74 0.0M
2023-11-20 2,298.33 2,326.02 2,291.12 2,326.02 0.0M
2023-11-17 2,312.09 2,314.07 2,283.14 2,285.30 0.0M
2023-11-16 2,351.78 2,351.78 2,312.35 2,325.55 0.0M
2023-11-15 2,313.22 2,350.52 2,313.22 2,350.49 0.0M
2023-11-14 2,277.57 2,289.73 2,269.53 2,277.60 0.0M
2023-11-13 2,251.89 2,273.60 2,235.31 2,271.90 0.0M
2023-11-10 2,256.63 2,258.18 2,237.56 2,244.36 0.0M
2023-11-09 2,272.53 2,276.79 2,258.96 2,267.50 0.0M
2023-11-08 2,286.39 2,289.55 2,266.23 2,272.00 0.0M
2023-11-07 2,321.08 2,321.95 2,290.62 2,290.87 0.0M
2023-11-06 2,334.99 2,337.93 2,322.78 2,330.36 0.0M
2023-11-03 2,301.09 2,323.44 2,296.05 2,317.64 0.0M
2023-11-02 2,299.43 2,315.52 2,283.54 2,289.56 0.0M
2023-11-01 2,285.26 2,288.77 2,267.80 2,279.43 0.0M
2023-10-31 2,296.12 2,296.37 2,266.42 2,280.53 0.0M
2023-10-30 2,306.65 2,319.91 2,288.89 2,306.74 0.0M
2023-10-27 2,305.48 2,336.59 2,290.97 2,325.69 0.0M
2023-10-26 2,298.48 2,305.50 2,275.41 2,292.84 0.0M
2023-10-25 2,312.97 2,321.36 2,280.28 2,287.35 0.0M
2023-10-24 2,268.83 2,279.00 2,256.74 2,270.18 0.0M
2023-10-20 2,290.16 2,315.30 2,281.34 2,286.44 0.0M
2023-10-19 2,329.37 2,329.37 2,299.12 2,299.85 0.0M
2023-10-18 2,362.66 2,368.61 2,345.47 2,346.58 0.0M
2023-10-17 2,357.67 2,367.58 2,345.99 2,362.11 0.0M
2023-10-16 2,365.56 2,373.34 2,340.70 2,344.01 0.0M
2023-10-13 2,362.31 2,362.31 2,362.31 2,362.31 0.0M
2023-10-12 2,402.30 2,402.30 2,402.30 2,402.30 0.0M
2023-10-11 2,347.42 2,347.42 2,347.42 2,347.42 0.0M
2023-10-10 2,342.51 2,342.51 2,342.51 2,342.51 0.0M
2023-10-09 2,333.13 2,333.13 2,333.13 2,333.13 0.0M
2023-10-06 2,326.43 2,326.43 2,326.43 2,326.43 0.0M
2023-10-05 2,292.91 2,292.91 2,292.91 2,292.91 0.0M
2023-10-04 2,290.66 2,290.66 2,290.66 2,290.66 0.0M
2023-10-03 2,298.35 2,298.35 2,298.35 2,298.35 0.0M
2023-09-29 2,377.29 2,377.29 2,377.29 2,377.29 0.0M
2023-09-28 2,341.84 2,341.84 2,341.84 2,341.84 0.0M
2023-09-27 2,354.77 2,354.77 2,354.77 2,354.77 0.0M
2023-09-26 2,343.80 2,343.80 2,343.80 2,343.80 0.0M
2023-09-25 2,373.73 2,373.73 2,373.73 2,373.73 0.0M
2023-09-22 2,404.20 2,404.20 2,404.20 2,404.20 0.0M
2023-09-21 2,367.13 2,367.13 2,367.13 2,367.13 0.0M
2023-09-20 2,390.37 2,390.37 2,390.37 2,390.37 0.0M
2023-09-19 2,404.77 2,404.77 2,404.77 2,404.77 0.0M
2023-09-18 2,376.05 2,376.05 2,376.05 2,376.05 0.0M
2023-09-15 2,398.59 2,398.59 2,398.59 2,398.59 0.0M
2023-09-14 2,381.28 2,381.28 2,381.28 2,381.28 0.0M
2023-09-13 2,359.37 2,359.37 2,359.37 2,359.37 0.0M
2023-09-12 2,360.44 2,360.44 2,360.44 2,360.44 0.0M
2023-09-11 2,382.87 2,382.87 2,382.87 2,382.87 0.0M
2023-09-07 2,386.61 2,386.61 2,386.61 2,386.61 0.0M
2023-09-06 2,408.44 2,408.44 2,408.44 2,408.44 0.0M
2023-09-05 2,407.16 2,407.16 2,407.16 2,407.16 0.0M
2023-09-04 2,447.48 2,447.48 2,447.48 2,447.48 0.0M
2023-09-01 2,356.55 2,356.55 2,356.55 2,356.55 0.0M
2023-08-31 2,356.55 2,356.55 2,356.55 2,356.55 0.0M
2023-08-30 2,365.94 2,365.94 2,365.94 2,365.94 0.0M
2023-08-29 2,361.54 2,361.54 2,361.54 2,361.54 0.0M
2023-08-28 2,310.39 2,310.39 2,310.39 2,310.39 0.0M
2023-08-25 2,301.02 2,301.02 2,301.02 2,301.02 0.0M
2023-08-24 2,307.84 2,307.84 2,307.84 2,307.84 0.0M
2023-08-23 2,274.46 2,274.46 2,274.46 2,274.46 0.0M
2023-08-22 2,274.33 2,274.33 2,274.33 2,274.33 0.0M
2023-08-21 2,242.24 2,242.24 2,242.24 2,242.24 0.0M
2023-08-18 2,288.03 2,288.03 2,288.03 2,288.03 0.0M
2023-08-17 2,322.00 2,322.00 2,322.00 2,322.00 0.0M
2023-08-16 2,322.10 2,322.10 2,322.10 2,322.10 0.0M
2023-08-15 2,350.59 2,350.59 2,350.59 2,350.59 0.0M
2023-08-14 2,365.46 2,365.46 2,365.46 2,365.46 0.0M
2023-08-11 2,402.53 2,402.53 2,402.53 2,402.53 0.0M
2023-08-10 2,434.13 2,434.13 2,434.13 2,434.13 0.0M
2023-08-09 2,442.70 2,442.70 2,442.70 2,442.70 0.0M
2023-08-08 2,439.61 2,439.61 2,439.61 2,439.61 0.0M
2023-08-07 2,470.39 2,470.39 2,470.39 2,470.39 0.0M
2023-08-04 2,484.98 2,484.98 2,484.98 2,484.98 0.0M
2023-08-03 2,468.73 2,468.73 2,468.73 2,468.73 0.0M
2023-08-02 2,469.44 2,469.44 2,469.44 2,469.44 0.0M
2023-08-01 2,517.88 2,517.88 2,517.88 2,517.88 0.0M
2023-07-31 2,548.66 2,548.66 2,548.66 2,548.66 0.0M
2023-07-28 2,529.98 2,529.98 2,529.98 2,529.98 0.0M
2023-07-27 2,488.26 2,488.26 2,488.26 2,488.26 0.0M
2023-07-26 2,464.94 2,464.94 2,464.94 2,464.94 0.0M
2023-07-25 2,476.63 2,476.63 2,476.63 2,476.63 0.0M
2023-07-24 2,371.25 2,371.25 2,371.25 2,371.25 0.0M
2023-07-21 2,421.59 2,421.59 2,421.59 2,421.59 0.0M
2023-07-20 2,410.39 2,410.39 2,410.39 2,410.39 0.0M
2023-07-19 2,406.95 2,406.95 2,406.95 2,406.95 0.0M
2023-07-18 2,408.24 2,408.24 2,408.24 2,408.24 0.0M
2023-07-14 2,451.99 2,451.99 2,451.99 2,451.99 0.0M
2023-07-13 2,437.83 2,437.83 2,437.83 2,437.83 0.0M
2023-07-12 2,397.83 2,397.83 2,397.83 2,397.83 0.0M
2023-07-11 2,391.09 2,391.09 2,391.09 2,391.09 0.0M
2023-07-10 2,388.54 2,388.54 2,388.54 2,388.54 0.0M
2023-07-07 2,394.94 2,394.94 2,394.94 2,394.94 0.0M
2023-07-06 2,421.46 2,421.46 2,421.46 2,421.46 0.0M
2023-07-05 2,503.38 2,503.38 2,503.38 2,503.38 0.0M
2023-07-04 2,548.76 2,548.76 2,548.76 2,548.76 0.0M
2023-07-03 2,545.03 2,545.03 2,545.03 2,545.03 0.0M
2023-06-30 2,498.79 2,498.79 2,498.79 2,498.79 0.0M
2023-06-29 2,483.04 2,483.04 2,483.04 2,483.04 0.0M
2023-06-28 2,502.47 2,502.47 2,502.47 2,502.47 0.0M
2023-06-27 2,498.70 2,498.70 2,498.70 2,498.70 0.0M
2023-06-26 2,447.82 2,447.82 2,447.82 2,447.82 0.0M
2023-06-23 2,455.53 2,455.53 2,455.53 2,455.53 0.0M
2023-06-21 2,506.67 2,506.67 2,506.67 2,506.67 0.0M
2023-06-20 2,553.02 2,553.02 2,553.02 2,553.02 0.0M
2023-06-19 2,597.22 2,597.22 2,597.22 2,597.22 0.0M
2023-06-16 2,611.08 2,611.08 2,611.08 2,611.08 0.0M
2023-06-15 2,592.69 2,592.69 2,592.69 2,592.69 0.0M
2023-06-14 2,560.65 2,560.65 2,560.65 2,560.65 0.0M
2023-06-13 2,576.98 2,576.98 2,576.98 2,576.98 0.0M
2023-06-12 2,574.99 2,574.99 2,574.99 2,574.99 0.0M
2023-06-09 2,583.90 2,583.90 2,583.90 2,583.90 0.0M
2023-06-08 2,575.90 2,575.90 2,575.90 2,575.90 0.0M
2023-06-07 2,553.50 2,553.50 2,553.50 2,553.50 0.0M
2023-06-06 2,544.45 2,544.45 2,544.45 2,544.45 0.0M
2023-06-05 2,524.31 2,524.31 2,524.31 2,524.31 0.0M
2023-06-02 2,511.10 2,511.10 2,511.10 2,511.10 0.0M
2023-06-01 2,443.34 2,443.34 2,443.34 2,443.34 0.0M
2023-05-31 2,454.02 2,454.02 2,454.02 2,454.02 0.0M
2023-05-30 2,496.13 2,496.13 2,496.13 2,496.13 0.0M
2023-05-29 2,511.39 2,511.39 2,511.39 2,511.39 0.0M
2023-05-25 2,520.55 2,520.55 2,520.55 2,520.55 0.0M
2023-05-24 2,567.87 2,567.87 2,567.87 2,567.87 0.0M
2023-05-23 2,635.07 2,635.07 2,635.07 2,635.07 0.0M
2023-05-22 2,679.18 2,679.18 2,679.18 2,679.18 0.0M
2023-05-19 2,664.57 2,664.57 2,664.57 2,664.57 0.0M
2023-05-18 2,685.09 2,685.09 2,685.09 2,685.09 0.0M
2023-05-17 2,650.55 2,650.55 2,650.55 2,650.55 0.0M
2023-05-16 2,711.06 2,711.06 2,711.06 2,711.06 0.0M
2023-05-15 2,719.46 2,719.46 2,719.46 2,719.46 0.0M
2023-05-12 2,680.77 2,680.77 2,680.77 2,680.77 0.0M
2023-05-11 2,743.01 2,743.01 2,743.01 2,743.01 0.0M
2023-05-10 2,754.75 2,754.75 2,754.75 2,754.75 0.0M
2023-05-09 2,789.77 2,789.77 2,789.77 2,789.77 0.0M
2023-05-08 2,830.34 2,830.34 2,830.34 2,830.34 0.0M
2023-05-05 2,788.25 2,788.25 2,788.25 2,788.25 0.0M
2023-05-04 2,768.82 2,768.82 2,768.82 2,768.82 0.0M
2023-05-03 2,712.17 2,712.17 2,712.17 2,712.17 0.0M
2023-05-02 2,733.10 2,733.10 2,733.10 2,733.10 0.0M
2023-04-28 2,730.40 2,730.40 2,730.40 2,730.40 0.0M
2023-04-27 2,717.25 2,717.25 2,717.25 2,717.25 0.0M
2023-04-26 2,705.84 2,705.84 2,705.84 2,705.84 0.0M
2023-04-25 2,695.60 2,695.60 2,695.60 2,695.60 0.0M
2023-04-24 2,731.58 2,731.58 2,731.58 2,731.58 0.0M
2023-04-21 2,750.29 2,750.29 2,750.29 2,750.29 0.0M
2023-04-20 2,794.98 2,794.98 2,794.98 2,794.98 0.0M
2023-04-19 2,787.46 2,787.46 2,787.46 2,787.46 0.0M
2023-04-18 2,808.72 2,808.72 2,808.72 2,808.72 0.0M
2023-04-17 2,813.62 2,813.62 2,813.62 2,813.62 0.0M
2023-04-14 2,765.35 2,765.35 2,765.35 2,765.35 0.0M
2023-04-13 2,735.62 2,735.62 2,735.62 2,735.62 0.0M
2023-04-12 2,732.50 2,732.50 2,732.50 2,732.50 0.0M
2023-04-11 2,709.79 2,709.79 2,709.79 2,709.79 0.0M
2023-04-06 2,680.78 2,680.78 2,680.78 2,680.78 0.0M
2023-04-04 2,668.20 2,668.20 2,668.20 2,668.20 0.0M
2023-04-03 2,654.53 2,654.53 2,654.53 2,654.53 0.0M
2023-03-31 2,650.25 2,650.25 2,650.25 2,650.25 0.0M
2023-03-30 2,654.89 2,654.89 2,654.89 2,654.89 0.0M
2023-03-29 2,639.29 2,639.29 2,639.29 2,639.29 0.0M
2023-03-28 2,626.83 2,626.83 2,626.83 2,626.83 0.0M
2023-03-27 2,598.29 2,598.29 2,598.29 2,598.29 0.0M
2023-03-24 2,638.47 2,638.47 2,638.47 2,638.47 0.0M
2023-03-23 2,671.36 2,671.36 2,671.36 2,671.36 0.0M
2023-03-22 2,624.90 2,624.90 2,624.90 2,624.90 0.0M
2023-03-21 2,604.62 2,604.62 2,604.62 2,604.62 0.0M
2023-03-20 2,598.34 2,598.34 2,598.34 2,598.34 0.0M
2023-03-17 2,645.83 2,645.83 2,645.83 2,645.83 0.0M
2023-03-16 2,585.28 2,585.28 2,585.28 2,585.28 0.0M
2023-03-15 2,610.67 2,610.67 2,610.67 2,610.67 0.0M
2023-03-14 2,563.23 2,563.23 2,563.23 2,563.23 0.0M
2023-03-13 2,603.49 2,603.49 2,603.49 2,603.49 0.0M
2023-03-10 2,537.75 2,537.75 2,537.75 2,537.75 0.0M
2023-03-09 2,585.97 2,585.97 2,585.97 2,585.97 0.0M
2023-03-08 2,619.17 2,619.17 2,619.17 2,619.17 0.0M
2023-03-07 2,666.39 2,666.39 2,666.39 2,666.39 0.0M
2023-03-06 2,670.63 2,670.63 2,670.63 2,670.63 0.0M
2023-03-03 2,656.79 2,656.79 2,656.79 2,656.79 0.0M
2023-03-02 2,630.53 2,630.53 2,630.53 2,630.53 0.0M
2023-03-01 2,619.12 2,619.12 2,619.12 2,619.12 0.0M
2023-02-28 2,520.67 2,520.67 2,520.67 2,520.67 0.0M
2023-02-27 2,549.38 2,549.38 2,549.38 2,549.38 0.0M
2023-02-24 2,571.93 2,571.93 2,571.93 2,571.93 0.0M
2023-02-23 2,610.35 2,610.35 2,610.35 2,610.35 0.0M
2023-02-22 2,605.60 2,605.60 2,605.60 2,605.60 0.0M
2023-02-21 2,629.19 2,629.19 2,629.19 2,629.19 0.0M
2023-02-20 2,631.80 2,631.80 2,631.80 2,631.80 0.0M
2023-02-17 2,577.20 2,577.20 2,577.20 2,577.20 0.0M
2023-02-16 2,593.87 2,593.87 2,593.87 2,593.87 0.0M
2023-02-15 2,581.00 2,581.00 2,581.00 2,581.00 0.0M
2023-02-14 2,612.89 2,612.89 2,612.89 2,612.89 0.0M
2023-02-13 2,605.42 2,605.42 2,605.42 2,605.42 0.0M
2023-02-10 2,598.98 2,598.98 2,598.98 2,598.98 0.0M
2023-02-09 2,626.04 2,626.04 2,626.04 2,626.04 0.0M
2023-02-08 2,609.40 2,609.40 2,609.40 2,609.40 0.0M
2023-02-07 2,593.11 2,593.11 2,593.11 2,593.11 0.0M
2023-02-06 2,587.45 2,587.45 2,587.45 2,587.45 0.0M
2023-02-03 2,634.42 2,634.42 2,634.42 2,634.42 0.0M
2023-02-02 2,663.16 2,663.16 2,663.16 2,663.16 0.0M
2023-02-01 2,685.98 2,685.98 2,685.98 2,685.98 0.0M
2023-01-31 2,653.79 2,653.79 2,653.79 2,653.79 0.0M
2023-01-30 2,683.58 2,683.58 2,683.58 2,683.58 0.0M
2023-01-27 2,754.07 2,754.07 2,754.07 2,754.07 0.0M
2023-01-26 2,745.22 2,745.22 2,745.22 2,745.22 0.0M
2023-01-20 2,698.64 2,698.64 2,698.64 2,698.64 0.0M
2023-01-19 2,655.07 2,655.07 2,655.07 2,655.07 0.0M
2023-01-18 2,642.94 2,642.94 2,642.94 2,642.94 0.0M
2023-01-17 2,637.09 2,637.09 2,637.09 2,637.09 0.0M
2023-01-16 2,656.06 2,656.06 2,656.06 2,656.06 0.0M
2023-01-13 2,652.98 2,652.98 2,652.98 2,652.98 0.0M
2023-01-12 2,631.60 2,631.60 2,631.60 2,631.60 0.0M
2023-01-11 2,614.91 2,614.91 2,614.91 2,614.91 0.0M
2023-01-10 2,602.84 2,602.84 2,602.84 2,602.84 0.0M
2023-01-09 2,609.81 2,609.81 2,609.81 2,609.81 0.0M
2023-01-06 2,569.89 2,569.89 2,569.89 2,569.89 0.0M
2023-01-05 2,561.02 2,561.02 2,561.02 2,561.02 0.0M
2023-01-04 2,548.44 2,548.44 2,548.44 2,548.44 0.0M
2023-01-03 2,499.13 2,499.13 2,499.13 2,499.13 0.0M