| 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 |
805.00 |
814.00 |
793.00 |
796.00 |
1.7M |
| 2025-09-25 |
812.00 |
816.00 |
802.00 |
802.00 |
1.4M |
| 2025-09-24 |
815.00 |
822.00 |
808.00 |
810.00 |
0.9M |
| 2025-09-23 |
810.00 |
824.00 |
807.00 |
811.00 |
1.5M |
| 2025-09-22 |
825.00 |
825.00 |
804.00 |
807.00 |
1.1M |
| 2025-09-19 |
807.00 |
825.00 |
804.00 |
814.00 |
2.4M |
| 2025-09-18 |
808.00 |
808.00 |
796.00 |
805.00 |
1.2M |
| 2025-09-17 |
830.00 |
834.00 |
799.00 |
801.00 |
3.0M |
| 2025-09-16 |
830.00 |
848.00 |
827.00 |
827.00 |
2.1M |
| 2025-09-15 |
847.00 |
847.00 |
826.00 |
828.00 |
2.6M |
| 2025-09-12 |
795.00 |
849.00 |
788.00 |
843.00 |
7.3M |
| 2025-09-11 |
791.00 |
807.00 |
788.00 |
792.00 |
2.0M |
| 2025-09-10 |
783.00 |
791.00 |
781.00 |
790.00 |
1.2M |
| 2025-09-09 |
792.00 |
793.00 |
782.00 |
783.00 |
1.0M |
| 2025-09-08 |
785.00 |
790.00 |
782.00 |
788.00 |
0.7M |
| 2025-09-05 |
798.00 |
798.00 |
780.00 |
784.00 |
1.5M |
| 2025-09-04 |
785.00 |
796.00 |
785.00 |
793.00 |
1.8M |
| 2025-09-03 |
777.00 |
784.00 |
775.00 |
783.00 |
1.0M |
| 2025-09-02 |
776.00 |
784.00 |
770.00 |
773.00 |
1.0M |
| 2025-09-01 |
766.00 |
784.00 |
763.00 |
772.00 |
1.5M |
| 2025-08-29 |
774.00 |
774.00 |
765.00 |
765.00 |
1.5M |
| 2025-08-28 |
779.00 |
780.00 |
772.00 |
772.00 |
0.8M |
| 2025-08-27 |
784.00 |
784.00 |
775.00 |
775.00 |
1.1M |
| 2025-08-26 |
773.00 |
779.00 |
769.00 |
779.00 |
3.0M |
| 2025-08-25 |
778.00 |
782.00 |
770.00 |
772.00 |
1.8M |
| 2025-08-22 |
789.00 |
793.00 |
776.00 |
776.00 |
1.9M |
| 2025-08-21 |
778.00 |
795.00 |
778.00 |
789.00 |
1.1M |
| 2025-08-20 |
790.00 |
796.00 |
777.00 |
777.00 |
1.9M |
| 2025-08-19 |
810.00 |
810.00 |
790.00 |
790.00 |
1.6M |
| 2025-08-18 |
778.00 |
811.00 |
777.00 |
801.00 |
3.3M |
| 2025-08-15 |
783.00 |
785.00 |
767.00 |
771.00 |
1.3M |
| 2025-08-14 |
762.00 |
783.00 |
753.00 |
778.00 |
1.7M |
| 2025-08-13 |
776.00 |
777.00 |
759.00 |
762.00 |
2.6M |
| 2025-08-12 |
777.00 |
778.00 |
773.00 |
773.00 |
1.6M |
| 2025-08-11 |
785.00 |
788.00 |
777.00 |
780.00 |
1.3M |
| 2025-08-08 |
792.00 |
800.00 |
786.00 |
788.00 |
1.2M |
| 2025-08-07 |
794.00 |
798.00 |
788.00 |
788.00 |
1.2M |
| 2025-08-06 |
799.00 |
804.00 |
794.00 |
794.00 |
1.2M |
| 2025-08-05 |
795.00 |
814.00 |
792.00 |
809.00 |
1.7M |
| 2025-08-04 |
778.00 |
792.00 |
775.00 |
787.00 |
0.8M |
| 2025-08-01 |
783.00 |
783.00 |
777.00 |
780.00 |
1.1M |
| 2025-07-31 |
779.00 |
787.00 |
776.00 |
786.00 |
0.8M |
| 2025-07-30 |
786.00 |
788.00 |
776.00 |
779.00 |
1.3M |
| 2025-07-29 |
793.00 |
797.00 |
783.00 |
783.00 |
1.4M |
| 2025-07-28 |
805.00 |
805.00 |
793.00 |
797.00 |
1.0M |
| 2025-07-25 |
801.00 |
806.00 |
798.00 |
800.00 |
0.7M |
| 2025-07-24 |
812.00 |
813.00 |
796.00 |
797.00 |
1.6M |
| 2025-07-23 |
786.00 |
811.00 |
780.00 |
810.00 |
2.0M |
| 2025-07-22 |
789.00 |
797.00 |
777.00 |
777.00 |
2.2M |
| 2025-07-21 |
801.00 |
802.00 |
792.00 |
793.00 |
1.5M |
| 2025-07-18 |
817.00 |
818.00 |
803.00 |
803.00 |
1.7M |
| 2025-07-17 |
796.00 |
817.00 |
796.00 |
813.00 |
2.1M |
| 2025-07-16 |
820.00 |
822.00 |
815.00 |
817.00 |
1.9M |
| 2025-07-15 |
822.00 |
824.00 |
812.00 |
815.00 |
1.5M |
| 2025-07-14 |
832.00 |
837.00 |
821.00 |
821.00 |
1.2M |
| 2025-07-11 |
830.00 |
833.00 |
821.00 |
828.00 |
1.8M |
| 2025-07-10 |
841.00 |
842.00 |
832.00 |
832.00 |
1.4M |
| 2025-07-09 |
847.00 |
847.00 |
837.00 |
842.00 |
0.9M |
| 2025-07-08 |
842.00 |
846.00 |
833.00 |
846.00 |
0.8M |
| 2025-07-07 |
852.00 |
854.00 |
843.00 |
844.00 |
0.7M |
| 2025-07-04 |
864.00 |
866.00 |
853.00 |
855.00 |
0.8M |
| 2025-07-03 |
868.00 |
872.00 |
864.00 |
864.00 |
0.8M |
| 2025-07-02 |
861.00 |
871.00 |
856.00 |
866.00 |
0.7M |
| 2025-07-01 |
859.00 |
867.00 |
855.00 |
861.00 |
0.9M |
| 2025-06-30 |
873.00 |
877.00 |
856.00 |
858.00 |
1.3M |
| 2025-06-27 |
878.00 |
882.00 |
869.00 |
872.00 |
1.0M |
| 2025-06-26 |
876.00 |
877.00 |
870.00 |
875.00 |
0.7M |
| 2025-06-25 |
872.00 |
877.00 |
863.00 |
872.00 |
1.1M |
| 2025-06-24 |
875.00 |
877.00 |
862.00 |
865.00 |
1.7M |
| 2025-06-23 |
870.00 |
873.00 |
856.00 |
867.00 |
1.9M |
| 2025-06-20 |
880.00 |
885.00 |
866.00 |
885.00 |
4.4M |
| 2025-06-19 |
886.00 |
894.00 |
868.00 |
868.00 |
1.8M |
| 2025-06-18 |
900.00 |
912.00 |
885.00 |
886.00 |
2.2M |
| 2025-06-17 |
897.00 |
906.00 |
890.00 |
894.00 |
1.7M |
| 2025-06-16 |
882.00 |
895.00 |
875.00 |
895.00 |
2.9M |
| 2025-06-13 |
881.00 |
882.00 |
865.00 |
875.00 |
1.6M |
| 2025-06-12 |
869.00 |
878.00 |
867.00 |
878.00 |
1.1M |
| 2025-06-11 |
862.00 |
879.00 |
862.00 |
873.00 |
2.1M |
| 2025-06-10 |
850.00 |
861.00 |
850.00 |
860.00 |
1.2M |
| 2025-06-09 |
854.00 |
857.00 |
844.00 |
848.00 |
1.0M |
| 2025-06-06 |
865.00 |
865.00 |
846.00 |
848.00 |
1.7M |
| 2025-06-05 |
846.00 |
870.00 |
846.00 |
868.00 |
3.3M |
| 2025-06-04 |
834.00 |
841.00 |
832.00 |
837.00 |
1.3M |
| 2025-06-03 |
838.00 |
849.00 |
828.00 |
832.00 |
2.7M |
| 2025-06-02 |
844.00 |
853.00 |
826.00 |
830.00 |
1.5M |
| 2025-05-29 |
854.00 |
859.00 |
843.00 |
843.00 |
1.8M |
| 2025-05-28 |
851.00 |
851.00 |
843.00 |
849.00 |
0.9M |
| 2025-05-27 |
848.00 |
852.00 |
840.00 |
840.00 |
0.6M |
| 2025-05-26 |
842.00 |
845.00 |
834.00 |
842.00 |
0.8M |
| 2025-05-23 |
858.00 |
866.00 |
842.00 |
842.00 |
1.7M |
| 2025-05-22 |
861.00 |
861.00 |
844.00 |
848.00 |
1.6M |
| 2025-05-21 |
867.00 |
872.00 |
855.00 |
862.00 |
1.5M |
| 2025-05-20 |
860.00 |
867.00 |
858.00 |
867.00 |
1.3M |
| 2025-05-19 |
875.00 |
875.00 |
855.00 |
855.00 |
1.7M |
| 2025-05-16 |
868.00 |
880.00 |
852.00 |
875.00 |
1.8M |
| 2025-05-15 |
878.00 |
881.00 |
861.00 |
861.00 |
2.3M |
| 2025-05-14 |
895.00 |
895.00 |
876.00 |
881.00 |
2.7M |
| 2025-05-13 |
878.00 |
902.00 |
873.00 |
888.00 |
3.5M |
| 2025-05-12 |
875.00 |
885.00 |
860.00 |
863.00 |
2.3M |
| 2025-05-09 |
879.00 |
879.00 |
847.00 |
867.00 |
3.2M |
| 2025-05-08 |
848.00 |
860.00 |
847.00 |
857.00 |
1.5M |
| 2025-05-07 |
857.00 |
874.00 |
839.00 |
839.00 |
2.9M |
| 2025-05-06 |
821.00 |
854.00 |
820.00 |
853.00 |
2.3M |
| 2025-05-05 |
854.00 |
854.00 |
813.00 |
827.00 |
2.0M |
| 2025-05-02 |
838.00 |
849.00 |
838.00 |
848.00 |
1.5M |
| 2025-04-30 |
845.00 |
845.00 |
830.00 |
832.00 |
1.2M |
| 2025-04-29 |
830.00 |
845.00 |
824.00 |
840.00 |
2.0M |
| 2025-04-28 |
832.00 |
832.00 |
816.00 |
827.00 |
1.1M |
| 2025-04-25 |
830.00 |
833.00 |
823.00 |
824.00 |
1.2M |
| 2025-04-24 |
812.00 |
827.00 |
810.00 |
817.00 |
1.6M |
| 2025-04-23 |
820.00 |
824.00 |
797.00 |
805.00 |
1.9M |
| 2025-04-22 |
802.00 |
810.00 |
785.00 |
785.00 |
2.2M |
| 2025-04-21 |
820.00 |
834.00 |
807.00 |
807.00 |
2.0M |
| 2025-04-18 |
837.00 |
838.00 |
822.00 |
823.00 |
1.6M |
| 2025-04-17 |
831.00 |
843.00 |
816.00 |
830.00 |
2.3M |
| 2025-04-16 |
802.00 |
843.00 |
797.00 |
814.00 |
3.7M |
| 2025-04-15 |
790.00 |
807.00 |
787.00 |
804.00 |
2.2M |
| 2025-04-14 |
848.00 |
849.00 |
785.00 |
785.00 |
4.0M |
| 2025-04-11 |
785.00 |
824.00 |
769.00 |
823.00 |
4.5M |
| 2025-04-10 |
786.00 |
786.00 |
786.00 |
786.00 |
0.6M |
| 2025-04-09 |
745.00 |
761.00 |
693.00 |
715.00 |
6.2M |
| 2025-04-08 |
666.00 |
743.00 |
666.00 |
741.00 |
4.9M |
| 2025-04-07 |
729.00 |
729.00 |
729.00 |
729.00 |
0.6M |
| 2025-04-02 |
808.00 |
812.00 |
800.00 |
810.00 |
1.0M |
| 2025-04-01 |
790.00 |
807.00 |
784.00 |
807.00 |
1.3M |
| 2025-03-31 |
774.00 |
787.00 |
767.00 |
772.00 |
2.9M |
| 2025-03-28 |
814.00 |
814.00 |
802.00 |
805.00 |
1.2M |
| 2025-03-27 |
808.00 |
818.00 |
802.00 |
814.00 |
2.2M |
| 2025-03-26 |
802.00 |
821.00 |
802.00 |
808.00 |
4.7M |
| 2025-03-25 |
846.00 |
854.00 |
839.00 |
844.00 |
1.0M |
| 2025-03-24 |
858.00 |
862.00 |
836.00 |
838.00 |
0.0M |
| 2025-03-21 |
870.00 |
876.00 |
850.00 |
853.00 |
0.0M |
| 2025-03-20 |
865.00 |
877.00 |
858.00 |
869.00 |
0.0M |
| 2025-03-19 |
869.00 |
869.00 |
847.00 |
852.00 |
1.7M |
| 2025-03-18 |
825.00 |
863.00 |
822.00 |
863.00 |
2.4M |
| 2025-03-17 |
824.00 |
830.00 |
816.00 |
818.00 |
1.6M |
| 2025-03-14 |
820.00 |
828.00 |
801.00 |
816.00 |
3.3M |
| 2025-03-13 |
851.00 |
863.00 |
822.00 |
822.00 |
4.3M |
| 2025-03-12 |
897.00 |
897.00 |
846.00 |
851.00 |
4.1M |
| 2025-03-11 |
898.00 |
905.00 |
875.00 |
883.00 |
4.8M |
| 2025-03-10 |
931.00 |
934.00 |
911.00 |
912.00 |
2.8M |
| 2025-03-07 |
907.00 |
944.00 |
907.00 |
928.00 |
7.5M |
| 2025-03-06 |
966.00 |
998.00 |
965.00 |
993.00 |
5.6M |
| 2025-03-05 |
931.00 |
962.00 |
927.00 |
961.00 |
2.1M |
| 2025-03-04 |
937.00 |
937.00 |
912.00 |
921.00 |
2.4M |
| 2025-03-03 |
977.00 |
988.00 |
940.00 |
940.00 |
4.0M |
| 2025-02-27 |
971.00 |
982.00 |
962.00 |
982.00 |
0.0M |
| 2025-02-26 |
977.00 |
982.00 |
966.00 |
969.00 |
0.0M |
| 2025-02-25 |
954.00 |
985.00 |
947.00 |
974.00 |
0.0M |
| 2025-02-24 |
921.00 |
969.00 |
914.00 |
965.00 |
0.0M |
| 2025-02-21 |
921.00 |
928.00 |
916.00 |
926.00 |
0.0M |
| 2025-02-20 |
926.00 |
933.00 |
919.00 |
921.00 |
0.0M |
| 2025-02-19 |
929.00 |
930.00 |
921.00 |
921.00 |
0.0M |
| 2025-02-18 |
934.00 |
938.00 |
922.00 |
930.00 |
0.0M |
| 2025-02-17 |
906.00 |
934.00 |
905.00 |
932.00 |
0.0M |
| 2025-02-14 |
907.00 |
911.00 |
902.00 |
903.00 |
0.0M |
| 2025-02-13 |
904.00 |
908.00 |
895.00 |
907.00 |
0.0M |
| 2025-02-12 |
910.00 |
915.00 |
900.00 |
901.00 |
0.0M |
| 2025-02-11 |
906.00 |
911.00 |
900.00 |
909.00 |
0.0M |
| 2025-02-10 |
907.00 |
911.00 |
901.00 |
901.00 |
0.0M |
| 2025-02-07 |
915.00 |
922.00 |
907.00 |
911.00 |
0.0M |
| 2025-02-06 |
919.00 |
919.00 |
906.00 |
906.00 |
0.0M |
| 2025-02-05 |
906.00 |
923.00 |
906.00 |
919.00 |
0.0M |
| 2025-02-04 |
920.00 |
922.00 |
903.00 |
906.00 |
0.0M |
| 2025-02-03 |
928.00 |
945.00 |
911.00 |
915.00 |
0.0M |
| 2025-01-22 |
947.00 |
952.00 |
937.00 |
946.00 |
0.0M |
| 2025-01-21 |
953.00 |
954.00 |
935.00 |
940.00 |
0.0M |
| 2025-01-20 |
949.00 |
955.00 |
943.00 |
950.00 |
0.0M |
| 2025-01-17 |
947.00 |
955.00 |
923.00 |
939.00 |
0.0M |
| 2025-01-16 |
910.00 |
947.00 |
892.00 |
947.00 |
0.0M |
| 2025-01-15 |
935.00 |
935.00 |
900.00 |
902.00 |
0.0M |
| 2025-01-14 |
940.00 |
959.00 |
931.00 |
934.00 |
0.0M |
| 2025-01-13 |
942.00 |
949.00 |
926.00 |
930.00 |
0.0M |
| 2025-01-10 |
950.00 |
962.00 |
945.00 |
945.00 |
1.5M |
| 2025-01-09 |
968.00 |
974.00 |
958.00 |
958.00 |
0.0M |
| 2025-01-08 |
983.00 |
988.00 |
968.00 |
969.00 |
0.0M |
| 2025-01-07 |
995.00 |
999.00 |
980.00 |
980.00 |
0.0M |
| 2025-01-06 |
990.00 |
998.00 |
978.00 |
983.00 |
0.0M |
| 2025-01-03 |
970.00 |
983.00 |
967.00 |
981.00 |
1.2M |
| 2025-01-02 |
975.00 |
975.00 |
961.00 |
963.00 |
0.0M |