| 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 |
2,180.00 |
2,200.00 |
2,105.00 |
2,195.00 |
2.3M |
| 2025-09-25 |
2,190.00 |
2,240.00 |
2,165.00 |
2,200.00 |
2.0M |
| 2025-09-24 |
2,340.00 |
2,350.00 |
2,245.00 |
2,250.00 |
1.9M |
| 2025-09-23 |
2,325.00 |
2,410.00 |
2,295.00 |
2,355.00 |
1.5M |
| 2025-09-22 |
2,320.00 |
2,340.00 |
2,280.00 |
2,295.00 |
1.0M |
| 2025-09-19 |
2,455.00 |
2,455.00 |
2,305.00 |
2,305.00 |
1.9M |
| 2025-09-18 |
2,350.00 |
2,420.00 |
2,325.00 |
2,415.00 |
1.6M |
| 2025-09-17 |
2,390.00 |
2,390.00 |
2,285.00 |
2,335.00 |
1.4M |
| 2025-09-16 |
2,330.00 |
2,405.00 |
2,320.00 |
2,370.00 |
1.6M |
| 2025-09-15 |
2,310.00 |
2,315.00 |
2,225.00 |
2,305.00 |
3.1M |
| 2025-09-12 |
2,465.00 |
2,475.00 |
2,275.00 |
2,310.00 |
3.5M |
| 2025-09-11 |
2,560.00 |
2,615.00 |
2,445.00 |
2,455.00 |
2.3M |
| 2025-09-10 |
2,515.00 |
2,560.00 |
2,470.00 |
2,505.00 |
1.4M |
| 2025-09-09 |
2,465.00 |
2,525.00 |
2,425.00 |
2,455.00 |
1.6M |
| 2025-09-08 |
2,410.00 |
2,475.00 |
2,355.00 |
2,455.00 |
2.0M |
| 2025-09-05 |
2,445.00 |
2,495.00 |
2,385.00 |
2,410.00 |
2.8M |
| 2025-09-04 |
2,380.00 |
2,435.00 |
2,320.00 |
2,435.00 |
2.5M |
| 2025-09-03 |
2,150.00 |
2,220.00 |
2,110.00 |
2,215.00 |
1.9M |
| 2025-09-02 |
2,170.00 |
2,235.00 |
2,095.00 |
2,135.00 |
2.7M |
| 2025-09-01 |
2,170.00 |
2,245.00 |
2,130.00 |
2,205.00 |
4.0M |
| 2025-08-29 |
1,980.00 |
2,095.00 |
1,975.00 |
2,095.00 |
2.1M |
| 2025-08-28 |
1,930.00 |
1,930.00 |
1,845.00 |
1,905.00 |
2.0M |
| 2025-08-27 |
1,935.00 |
1,980.00 |
1,900.00 |
1,935.00 |
1.9M |
| 2025-08-26 |
1,820.00 |
1,965.00 |
1,805.00 |
1,965.00 |
3.9M |
| 2025-08-25 |
1,740.00 |
1,790.00 |
1,735.00 |
1,790.00 |
2.1M |
| 2025-08-22 |
1,610.00 |
1,680.00 |
1,610.00 |
1,630.00 |
1.9M |
| 2025-08-21 |
1,590.00 |
1,615.00 |
1,565.00 |
1,570.00 |
1.3M |
| 2025-08-20 |
1,640.00 |
1,655.00 |
1,545.00 |
1,550.00 |
1.5M |
| 2025-08-19 |
1,780.00 |
1,780.00 |
1,655.00 |
1,660.00 |
2.6M |
| 2025-08-18 |
1,475.00 |
1,620.00 |
1,465.00 |
1,620.00 |
2.5M |
| 2025-08-15 |
1,500.00 |
1,505.00 |
1,450.00 |
1,475.00 |
1.1M |
| 2025-08-14 |
1,460.00 |
1,510.00 |
1,460.00 |
1,505.00 |
1.7M |
| 2025-08-13 |
1,500.00 |
1,520.00 |
1,430.00 |
1,445.00 |
2.1M |
| 2025-08-12 |
1,510.00 |
1,510.00 |
1,450.00 |
1,495.00 |
1.5M |
| 2025-08-11 |
1,505.00 |
1,525.00 |
1,475.00 |
1,525.00 |
1.4M |
| 2025-08-08 |
1,455.00 |
1,510.00 |
1,420.00 |
1,510.00 |
2.3M |
| 2025-08-07 |
1,345.00 |
1,455.00 |
1,335.00 |
1,455.00 |
2.5M |
| 2025-08-06 |
1,310.00 |
1,345.00 |
1,300.00 |
1,325.00 |
0.8M |
| 2025-08-05 |
1,330.00 |
1,345.00 |
1,265.00 |
1,310.00 |
2.8M |
| 2025-08-04 |
1,350.00 |
1,355.00 |
1,285.00 |
1,300.00 |
2.0M |
| 2025-08-01 |
1,410.00 |
1,435.00 |
1,380.00 |
1,385.00 |
1.1M |
| 2025-07-31 |
1,395.00 |
1,450.00 |
1,390.00 |
1,440.00 |
1.0M |
| 2025-07-30 |
1,380.00 |
1,400.00 |
1,365.00 |
1,385.00 |
0.6M |
| 2025-07-29 |
1,440.00 |
1,440.00 |
1,350.00 |
1,380.00 |
2.0M |
| 2025-07-28 |
1,450.00 |
1,470.00 |
1,440.00 |
1,445.00 |
0.7M |
| 2025-07-25 |
1,440.00 |
1,450.00 |
1,425.00 |
1,440.00 |
0.6M |
| 2025-07-24 |
1,395.00 |
1,460.00 |
1,385.00 |
1,450.00 |
1.6M |
| 2025-07-23 |
1,380.00 |
1,390.00 |
1,345.00 |
1,375.00 |
1.0M |
| 2025-07-22 |
1,425.00 |
1,465.00 |
1,355.00 |
1,365.00 |
1.4M |
| 2025-07-21 |
1,485.00 |
1,485.00 |
1,415.00 |
1,420.00 |
1.1M |
| 2025-07-18 |
1,480.00 |
1,505.00 |
1,465.00 |
1,485.00 |
0.8M |
| 2025-07-17 |
1,480.00 |
1,490.00 |
1,455.00 |
1,460.00 |
0.5M |
| 2025-07-16 |
1,465.00 |
1,505.00 |
1,465.00 |
1,485.00 |
1.0M |
| 2025-07-15 |
1,390.00 |
1,465.00 |
1,390.00 |
1,455.00 |
0.7M |
| 2025-07-14 |
1,430.00 |
1,430.00 |
1,380.00 |
1,390.00 |
0.6M |
| 2025-07-11 |
1,450.00 |
1,455.00 |
1,405.00 |
1,415.00 |
1.0M |
| 2025-07-10 |
1,475.00 |
1,485.00 |
1,425.00 |
1,430.00 |
1.2M |
| 2025-07-09 |
1,470.00 |
1,505.00 |
1,440.00 |
1,465.00 |
1.2M |
| 2025-07-08 |
1,440.00 |
1,495.00 |
1,440.00 |
1,470.00 |
0.9M |
| 2025-07-07 |
1,500.00 |
1,500.00 |
1,450.00 |
1,455.00 |
0.9M |
| 2025-07-04 |
1,520.00 |
1,530.00 |
1,480.00 |
1,485.00 |
0.6M |
| 2025-07-03 |
1,495.00 |
1,535.00 |
1,490.00 |
1,525.00 |
1.4M |
| 2025-07-02 |
1,455.00 |
1,485.00 |
1,455.00 |
1,470.00 |
0.8M |
| 2025-07-01 |
1,505.00 |
1,520.00 |
1,455.00 |
1,460.00 |
1.6M |
| 2025-06-30 |
1,500.00 |
1,520.00 |
1,475.00 |
1,510.00 |
0.9M |
| 2025-06-27 |
1,485.00 |
1,505.00 |
1,475.00 |
1,500.00 |
0.8M |
| 2025-06-26 |
1,500.00 |
1,505.00 |
1,470.00 |
1,490.00 |
0.8M |
| 2025-06-25 |
1,490.00 |
1,510.00 |
1,480.00 |
1,485.00 |
1.7M |
| 2025-06-24 |
1,465.00 |
1,485.00 |
1,445.00 |
1,480.00 |
1.8M |
| 2025-06-23 |
1,445.00 |
1,485.00 |
1,440.00 |
1,450.00 |
1.5M |
| 2025-06-20 |
1,525.00 |
1,525.00 |
1,450.00 |
1,480.00 |
2.9M |
| 2025-06-19 |
1,540.00 |
1,565.00 |
1,520.00 |
1,530.00 |
1.2M |
| 2025-06-18 |
1,535.00 |
1,585.00 |
1,510.00 |
1,550.00 |
1.8M |
| 2025-06-17 |
1,510.00 |
1,560.00 |
1,490.00 |
1,540.00 |
2.5M |
| 2025-06-16 |
1,505.00 |
1,575.00 |
1,480.00 |
1,495.00 |
1.9M |
| 2025-06-13 |
1,480.00 |
1,530.00 |
1,460.00 |
1,530.00 |
1.2M |
| 2025-06-12 |
1,465.00 |
1,530.00 |
1,460.00 |
1,495.00 |
1.4M |
| 2025-06-11 |
1,435.00 |
1,490.00 |
1,430.00 |
1,475.00 |
1.9M |
| 2025-06-10 |
1,405.00 |
1,420.00 |
1,395.00 |
1,420.00 |
1.1M |
| 2025-06-09 |
1,360.00 |
1,395.00 |
1,355.00 |
1,395.00 |
0.8M |
| 2025-06-06 |
1,360.00 |
1,365.00 |
1,340.00 |
1,360.00 |
0.5M |
| 2025-06-05 |
1,360.00 |
1,370.00 |
1,345.00 |
1,360.00 |
0.7M |
| 2025-06-04 |
1,385.00 |
1,405.00 |
1,350.00 |
1,360.00 |
1.3M |
| 2025-06-03 |
1,330.00 |
1,395.00 |
1,320.00 |
1,385.00 |
2.0M |
| 2025-06-02 |
1,330.00 |
1,350.00 |
1,305.00 |
1,320.00 |
0.9M |
| 2025-05-29 |
1,370.00 |
1,380.00 |
1,335.00 |
1,355.00 |
2.1M |
| 2025-05-28 |
1,315.00 |
1,360.00 |
1,315.00 |
1,335.00 |
2.0M |
| 2025-05-27 |
1,300.00 |
1,335.00 |
1,285.00 |
1,285.00 |
1.1M |
| 2025-05-26 |
1,285.00 |
1,320.00 |
1,270.00 |
1,300.00 |
1.3M |
| 2025-05-23 |
1,300.00 |
1,305.00 |
1,265.00 |
1,290.00 |
1.1M |
| 2025-05-22 |
1,290.00 |
1,305.00 |
1,275.00 |
1,295.00 |
1.0M |
| 2025-05-21 |
1,285.00 |
1,320.00 |
1,280.00 |
1,310.00 |
0.9M |
| 2025-05-20 |
1,330.00 |
1,340.00 |
1,280.00 |
1,280.00 |
1.2M |
| 2025-05-19 |
1,350.00 |
1,365.00 |
1,300.00 |
1,300.00 |
2.1M |
| 2025-05-16 |
1,295.00 |
1,380.00 |
1,280.00 |
1,380.00 |
2.6M |
| 2025-05-15 |
1,270.00 |
1,305.00 |
1,250.00 |
1,300.00 |
1.7M |
| 2025-05-14 |
1,180.00 |
1,275.00 |
1,135.00 |
1,270.00 |
3.8M |
| 2025-05-13 |
1,215.00 |
1,235.00 |
1,160.00 |
1,180.00 |
2.2M |
| 2025-05-12 |
1,135.00 |
1,200.00 |
1,130.00 |
1,180.00 |
2.9M |
| 2025-05-09 |
1,100.00 |
1,125.00 |
1,060.00 |
1,115.00 |
1.4M |
| 2025-05-08 |
1,075.00 |
1,095.00 |
1,070.00 |
1,090.00 |
1.4M |
| 2025-05-07 |
1,085.00 |
1,085.00 |
1,030.00 |
1,065.00 |
1.5M |
| 2025-05-06 |
1,000.00 |
1,070.00 |
999.00 |
1,060.00 |
1.4M |
| 2025-05-05 |
1,030.00 |
1,045.00 |
982.00 |
1,005.00 |
1.4M |
| 2025-05-02 |
1,025.00 |
1,050.00 |
998.00 |
1,005.00 |
1.5M |
| 2025-04-30 |
1,010.00 |
1,025.00 |
1,000.00 |
1,000.00 |
0.7M |
| 2025-04-29 |
1,030.00 |
1,035.00 |
1,015.00 |
1,025.00 |
0.7M |
| 2025-04-28 |
1,015.00 |
1,045.00 |
1,005.00 |
1,020.00 |
2.0M |
| 2025-04-25 |
958.00 |
1,010.00 |
958.00 |
1,010.00 |
1.7M |
| 2025-04-24 |
934.00 |
945.00 |
908.00 |
920.00 |
1.0M |
| 2025-04-23 |
891.00 |
939.00 |
891.00 |
925.00 |
1.2M |
| 2025-04-22 |
890.00 |
918.00 |
857.00 |
859.00 |
1.3M |
| 2025-04-21 |
937.00 |
937.00 |
905.00 |
912.00 |
0.7M |
| 2025-04-18 |
944.00 |
954.00 |
926.00 |
934.00 |
0.9M |
| 2025-04-17 |
903.00 |
949.00 |
903.00 |
940.00 |
1.0M |
| 2025-04-16 |
955.00 |
955.00 |
908.00 |
908.00 |
1.5M |
| 2025-04-15 |
905.00 |
972.00 |
905.00 |
963.00 |
2.1M |
| 2025-04-14 |
930.00 |
954.00 |
897.00 |
901.00 |
2.3M |
| 2025-04-11 |
819.00 |
909.00 |
766.00 |
900.00 |
3.6M |
| 2025-04-10 |
831.00 |
831.00 |
809.00 |
831.00 |
1.8M |
| 2025-04-09 |
756.00 |
768.00 |
756.00 |
756.00 |
1.2M |
| 2025-04-08 |
839.00 |
839.00 |
839.00 |
839.00 |
0.3M |
| 2025-04-07 |
932.00 |
932.00 |
932.00 |
932.00 |
0.0M |
| 2025-04-02 |
1,030.00 |
1,040.00 |
1,015.00 |
1,035.00 |
0.6M |
| 2025-04-01 |
1,000.00 |
1,035.00 |
981.00 |
1,030.00 |
1.4M |
| 2025-03-31 |
975.00 |
1,025.00 |
965.00 |
976.00 |
1.9M |
| 2025-03-28 |
1,090.00 |
1,100.00 |
1,050.00 |
1,060.00 |
1.4M |
| 2025-03-27 |
1,125.00 |
1,170.00 |
1,095.00 |
1,100.00 |
1.2M |
| 2025-03-26 |
1,120.00 |
1,170.00 |
1,110.00 |
1,140.00 |
1.3M |
| 2025-03-25 |
1,135.00 |
1,135.00 |
1,085.00 |
1,100.00 |
0.9M |
| 2025-03-24 |
1,145.00 |
1,155.00 |
1,100.00 |
1,105.00 |
0.6M |
| 2025-03-21 |
1,155.00 |
1,155.00 |
1,110.00 |
1,130.00 |
1.2M |
| 2025-03-20 |
1,170.00 |
1,170.00 |
1,130.00 |
1,155.00 |
1.7M |
| 2025-03-19 |
1,215.00 |
1,215.00 |
1,125.00 |
1,135.00 |
1.7M |
| 2025-03-18 |
1,205.00 |
1,240.00 |
1,200.00 |
1,220.00 |
0.5M |
| 2025-03-17 |
1,205.00 |
1,220.00 |
1,185.00 |
1,190.00 |
0.7M |
| 2025-03-14 |
1,230.00 |
1,230.00 |
1,180.00 |
1,185.00 |
0.7M |
| 2025-03-13 |
1,250.00 |
1,265.00 |
1,215.00 |
1,215.00 |
0.9M |
| 2025-03-12 |
1,205.00 |
1,250.00 |
1,205.00 |
1,215.00 |
1.0M |
| 2025-03-11 |
1,175.00 |
1,210.00 |
1,165.00 |
1,190.00 |
1.1M |
| 2025-03-10 |
1,255.00 |
1,270.00 |
1,205.00 |
1,225.00 |
1.0M |
| 2025-03-07 |
1,265.00 |
1,265.00 |
1,215.00 |
1,230.00 |
1.1M |
| 2025-03-06 |
1,320.00 |
1,345.00 |
1,280.00 |
1,280.00 |
0.9M |
| 2025-03-05 |
1,275.00 |
1,320.00 |
1,265.00 |
1,300.00 |
1.3M |
| 2025-03-04 |
1,225.00 |
1,275.00 |
1,215.00 |
1,265.00 |
0.9M |
| 2025-03-03 |
1,280.00 |
1,295.00 |
1,250.00 |
1,270.00 |
1.4M |
| 2025-02-27 |
1,350.00 |
1,370.00 |
1,315.00 |
1,340.00 |
1.7M |
| 2025-02-26 |
1,280.00 |
1,360.00 |
1,270.00 |
1,345.00 |
1.7M |
| 2025-02-25 |
1,295.00 |
1,320.00 |
1,250.00 |
1,265.00 |
2.1M |
| 2025-02-24 |
1,330.00 |
1,345.00 |
1,285.00 |
1,325.00 |
1.5M |
| 2025-02-21 |
1,360.00 |
1,370.00 |
1,340.00 |
1,365.00 |
0.9M |
| 2025-02-20 |
1,420.00 |
1,420.00 |
1,350.00 |
1,360.00 |
1.2M |
| 2025-02-19 |
1,405.00 |
1,430.00 |
1,360.00 |
1,420.00 |
1.3M |
| 2025-02-18 |
1,425.00 |
1,435.00 |
1,375.00 |
1,390.00 |
1.1M |
| 2025-02-17 |
1,375.00 |
1,445.00 |
1,375.00 |
1,415.00 |
2.7M |
| 2025-02-14 |
1,325.00 |
1,370.00 |
1,305.00 |
1,355.00 |
1.8M |
| 2025-02-13 |
1,275.00 |
1,340.00 |
1,260.00 |
1,325.00 |
1.9M |
| 2025-02-12 |
1,315.00 |
1,335.00 |
1,270.00 |
1,285.00 |
1.7M |
| 2025-02-11 |
1,225.00 |
1,285.00 |
1,220.00 |
1,280.00 |
1.9M |
| 2025-02-10 |
1,175.00 |
1,235.00 |
1,170.00 |
1,215.00 |
4.3M |
| 2025-02-07 |
1,250.00 |
1,315.00 |
1,245.00 |
1,295.00 |
1.9M |
| 2025-02-06 |
1,185.00 |
1,265.00 |
1,185.00 |
1,220.00 |
2.4M |
| 2025-02-05 |
1,125.00 |
1,215.00 |
1,120.00 |
1,180.00 |
3.0M |
| 2025-02-04 |
1,240.00 |
1,240.00 |
1,125.00 |
1,125.00 |
3.0M |
| 2025-02-03 |
1,300.00 |
1,300.00 |
1,250.00 |
1,250.00 |
0.9M |
| 2025-01-22 |
1,415.00 |
1,425.00 |
1,375.00 |
1,385.00 |
0.7M |
| 2025-01-21 |
1,395.00 |
1,435.00 |
1,360.00 |
1,390.00 |
0.9M |
| 2025-01-20 |
1,350.00 |
1,405.00 |
1,350.00 |
1,395.00 |
0.8M |
| 2025-01-17 |
1,400.00 |
1,410.00 |
1,315.00 |
1,345.00 |
1.3M |
| 2025-01-16 |
1,390.00 |
1,420.00 |
1,380.00 |
1,400.00 |
0.8M |
| 2025-01-15 |
1,375.00 |
1,405.00 |
1,345.00 |
1,355.00 |
0.7M |
| 2025-01-14 |
1,365.00 |
1,385.00 |
1,345.00 |
1,375.00 |
0.7M |
| 2025-01-13 |
1,385.00 |
1,390.00 |
1,335.00 |
1,350.00 |
1.0M |
| 2025-01-10 |
1,450.00 |
1,455.00 |
1,370.00 |
1,390.00 |
1.6M |
| 2025-01-09 |
1,475.00 |
1,495.00 |
1,450.00 |
1,455.00 |
0.7M |
| 2025-01-08 |
1,525.00 |
1,550.00 |
1,475.00 |
1,475.00 |
1.0M |
| 2025-01-07 |
1,500.00 |
1,580.00 |
1,495.00 |
1,570.00 |
1.7M |
| 2025-01-06 |
1,460.00 |
1,480.00 |
1,440.00 |
1,465.00 |
0.8M |
| 2025-01-03 |
1,475.00 |
1,490.00 |
1,430.00 |
1,430.00 |
0.6M |
| 2025-01-02 |
1,525.00 |
1,535.00 |
1,445.00 |
1,455.00 |
0.8M |