| 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 |
471.00 |
471.00 |
463.00 |
463.00 |
0.0M |
| 2025-09-25 |
471.00 |
471.00 |
468.00 |
469.00 |
0.0M |
| 2025-09-24 |
470.00 |
471.00 |
464.00 |
471.00 |
0.0M |
| 2025-09-22 |
464.00 |
468.00 |
460.00 |
468.00 |
0.0M |
| 2025-09-19 |
464.00 |
464.00 |
454.00 |
457.00 |
0.0M |
| 2025-09-18 |
462.00 |
466.00 |
460.00 |
464.00 |
0.0M |
| 2025-09-17 |
465.00 |
467.00 |
458.00 |
462.00 |
0.0M |
| 2025-09-16 |
459.00 |
464.00 |
457.00 |
464.00 |
0.0M |
| 2025-09-12 |
460.00 |
468.00 |
458.00 |
458.00 |
0.0M |
| 2025-09-11 |
465.00 |
471.00 |
455.00 |
459.00 |
0.0M |
| 2025-09-10 |
474.00 |
474.00 |
461.00 |
469.00 |
0.0M |
| 2025-09-09 |
471.00 |
476.00 |
471.00 |
472.00 |
0.0M |
| 2025-09-08 |
475.00 |
479.00 |
470.00 |
471.00 |
0.0M |
| 2025-09-05 |
480.00 |
480.00 |
465.00 |
473.00 |
0.0M |
| 2025-09-04 |
473.00 |
480.00 |
473.00 |
475.00 |
0.0M |
| 2025-09-03 |
472.00 |
482.00 |
472.00 |
473.00 |
0.0M |
| 2025-09-02 |
456.00 |
470.00 |
456.00 |
470.00 |
0.0M |
| 2025-09-01 |
459.00 |
461.00 |
454.00 |
455.00 |
0.0M |
| 2025-08-29 |
461.00 |
462.00 |
456.00 |
458.00 |
0.0M |
| 2025-08-28 |
461.00 |
462.00 |
453.00 |
453.00 |
0.0M |
| 2025-08-27 |
465.00 |
465.00 |
459.00 |
460.00 |
0.0M |
| 2025-08-26 |
460.00 |
465.00 |
450.00 |
463.00 |
0.0M |
| 2025-08-25 |
453.00 |
455.00 |
445.00 |
453.00 |
0.0M |
| 2025-08-22 |
447.00 |
448.00 |
444.00 |
447.00 |
0.0M |
| 2025-08-21 |
447.00 |
449.00 |
444.00 |
444.00 |
0.0M |
| 2025-08-20 |
447.00 |
452.00 |
445.00 |
446.00 |
0.0M |
| 2025-08-19 |
453.00 |
453.00 |
445.00 |
447.00 |
0.0M |
| 2025-08-18 |
447.00 |
450.00 |
443.00 |
445.00 |
0.0M |
| 2025-08-15 |
444.00 |
460.00 |
444.00 |
450.00 |
0.0M |
| 2025-08-14 |
464.00 |
472.00 |
463.00 |
472.00 |
0.0M |
| 2025-08-13 |
462.00 |
470.00 |
456.00 |
470.00 |
0.0M |
| 2025-08-12 |
462.00 |
462.00 |
451.00 |
455.00 |
0.0M |
| 2025-08-08 |
463.00 |
463.00 |
451.00 |
462.00 |
0.0M |
| 2025-08-07 |
457.00 |
463.00 |
457.00 |
463.00 |
0.0M |
| 2025-08-06 |
456.00 |
457.00 |
455.00 |
457.00 |
0.0M |
| 2025-08-05 |
450.00 |
457.00 |
450.00 |
454.00 |
0.0M |
| 2025-08-04 |
444.00 |
455.00 |
444.00 |
450.00 |
0.0M |
| 2025-08-01 |
451.00 |
457.00 |
449.00 |
452.00 |
0.0M |
| 2025-07-31 |
454.00 |
456.00 |
444.00 |
456.00 |
0.0M |
| 2025-07-30 |
451.00 |
455.00 |
450.00 |
455.00 |
0.0M |
| 2025-07-29 |
450.00 |
451.00 |
444.00 |
451.00 |
0.0M |
| 2025-07-28 |
448.00 |
454.00 |
446.00 |
450.00 |
0.0M |
| 2025-07-25 |
443.00 |
445.00 |
439.00 |
445.00 |
0.0M |
| 2025-07-24 |
438.00 |
440.00 |
429.00 |
435.00 |
0.0M |
| 2025-07-23 |
434.00 |
437.00 |
430.00 |
437.00 |
0.0M |
| 2025-07-22 |
423.00 |
433.00 |
422.00 |
427.00 |
0.0M |
| 2025-07-18 |
428.00 |
428.00 |
423.00 |
423.00 |
0.0M |
| 2025-07-17 |
422.00 |
427.00 |
422.00 |
423.00 |
0.0M |
| 2025-07-16 |
428.00 |
428.00 |
421.00 |
422.00 |
0.0M |
| 2025-07-15 |
435.00 |
437.00 |
427.00 |
428.00 |
0.0M |
| 2025-07-14 |
439.00 |
439.00 |
425.00 |
435.00 |
0.0M |
| 2025-07-11 |
437.00 |
437.00 |
435.00 |
437.00 |
0.0M |
| 2025-07-10 |
442.00 |
442.00 |
434.00 |
437.00 |
0.0M |
| 2025-07-09 |
436.00 |
445.00 |
436.00 |
440.00 |
0.0M |
| 2025-07-08 |
439.00 |
441.00 |
433.00 |
436.00 |
0.0M |
| 2025-07-07 |
443.00 |
444.00 |
438.00 |
440.00 |
0.0M |
| 2025-07-04 |
442.00 |
444.00 |
441.00 |
443.00 |
0.0M |
| 2025-07-03 |
441.00 |
442.00 |
441.00 |
441.00 |
0.0M |
| 2025-07-02 |
440.00 |
443.00 |
440.00 |
441.00 |
0.0M |
| 2025-07-01 |
439.00 |
444.00 |
439.00 |
442.00 |
0.0M |
| 2025-06-30 |
440.00 |
445.00 |
440.00 |
442.00 |
0.0M |
| 2025-06-27 |
452.00 |
452.00 |
440.00 |
443.00 |
0.0M |
| 2025-06-26 |
454.00 |
454.00 |
442.00 |
452.00 |
0.0M |
| 2025-06-25 |
447.00 |
450.00 |
445.00 |
449.00 |
0.0M |
| 2025-06-24 |
437.00 |
449.00 |
434.00 |
446.00 |
0.0M |
| 2025-06-23 |
435.00 |
440.00 |
435.00 |
435.00 |
0.0M |
| 2025-06-20 |
435.00 |
440.00 |
435.00 |
435.00 |
0.0M |
| 2025-06-19 |
441.00 |
442.00 |
437.00 |
437.00 |
0.0M |
| 2025-06-18 |
441.00 |
447.00 |
438.00 |
444.00 |
0.0M |
| 2025-06-17 |
433.00 |
442.00 |
433.00 |
442.00 |
0.0M |
| 2025-06-16 |
447.00 |
447.00 |
429.00 |
441.00 |
0.0M |
| 2025-06-13 |
448.00 |
452.00 |
440.00 |
442.00 |
0.0M |
| 2025-06-12 |
433.00 |
448.00 |
433.00 |
446.00 |
0.0M |
| 2025-06-11 |
431.00 |
442.00 |
430.00 |
441.00 |
0.0M |
| 2025-06-10 |
426.00 |
432.00 |
421.00 |
432.00 |
0.0M |
| 2025-06-09 |
436.00 |
436.00 |
430.00 |
430.00 |
0.0M |
| 2025-06-06 |
440.00 |
450.00 |
422.00 |
436.00 |
0.1M |
| 2025-06-05 |
431.00 |
444.00 |
427.00 |
440.00 |
0.0M |
| 2025-06-04 |
434.00 |
439.00 |
432.00 |
432.00 |
0.0M |
| 2025-06-03 |
437.00 |
443.00 |
431.00 |
434.00 |
0.0M |
| 2025-06-02 |
437.00 |
438.00 |
431.00 |
435.00 |
0.0M |
| 2025-05-30 |
441.00 |
441.00 |
428.00 |
437.00 |
0.0M |
| 2025-05-29 |
430.00 |
433.00 |
426.00 |
433.00 |
0.0M |
| 2025-05-28 |
430.00 |
431.00 |
429.00 |
430.00 |
0.0M |
| 2025-05-27 |
423.00 |
430.00 |
420.00 |
424.00 |
0.0M |
| 2025-05-26 |
426.00 |
426.00 |
417.00 |
424.00 |
0.0M |
| 2025-05-23 |
418.00 |
420.00 |
417.00 |
418.00 |
0.0M |
| 2025-05-22 |
422.00 |
422.00 |
412.00 |
414.00 |
0.0M |
| 2025-05-21 |
430.00 |
430.00 |
422.00 |
423.00 |
0.0M |
| 2025-05-20 |
427.00 |
428.00 |
424.00 |
427.00 |
0.0M |
| 2025-05-19 |
425.00 |
427.00 |
421.00 |
427.00 |
0.0M |
| 2025-05-16 |
428.00 |
431.00 |
425.00 |
427.00 |
0.0M |
| 2025-05-15 |
424.00 |
430.00 |
422.00 |
428.00 |
0.0M |
| 2025-05-14 |
445.00 |
445.00 |
438.00 |
445.00 |
0.0M |
| 2025-05-13 |
445.00 |
445.00 |
440.00 |
445.00 |
0.0M |
| 2025-05-12 |
433.00 |
444.00 |
433.00 |
444.00 |
0.0M |
| 2025-05-09 |
441.00 |
441.00 |
434.00 |
438.00 |
0.0M |
| 2025-05-08 |
436.00 |
436.00 |
428.00 |
434.00 |
0.0M |
| 2025-05-07 |
432.00 |
436.00 |
428.00 |
436.00 |
0.0M |
| 2025-05-02 |
445.00 |
448.00 |
435.00 |
436.00 |
0.0M |
| 2025-05-01 |
450.00 |
450.00 |
441.00 |
450.00 |
0.0M |
| 2025-04-30 |
450.00 |
451.00 |
443.00 |
450.00 |
0.0M |
| 2025-04-28 |
454.00 |
454.00 |
445.00 |
450.00 |
0.0M |
| 2025-04-25 |
453.00 |
453.00 |
441.00 |
450.00 |
0.0M |
| 2025-04-24 |
450.00 |
450.00 |
441.00 |
441.00 |
0.0M |
| 2025-04-23 |
450.00 |
454.00 |
442.00 |
445.00 |
0.0M |
| 2025-04-22 |
430.00 |
445.00 |
430.00 |
445.00 |
0.0M |
| 2025-04-21 |
428.00 |
435.00 |
428.00 |
435.00 |
0.0M |
| 2025-04-18 |
422.00 |
427.00 |
421.00 |
427.00 |
0.0M |
| 2025-04-17 |
415.00 |
422.00 |
411.00 |
421.00 |
0.0M |
| 2025-04-16 |
440.00 |
477.00 |
410.00 |
414.00 |
0.2M |
| 2025-04-15 |
444.00 |
444.00 |
432.00 |
440.00 |
0.0M |
| 2025-04-14 |
440.00 |
443.00 |
431.00 |
442.00 |
0.0M |
| 2025-04-11 |
420.00 |
436.00 |
415.00 |
435.00 |
0.0M |
| 2025-04-10 |
438.00 |
438.00 |
419.00 |
425.00 |
0.0M |
| 2025-04-09 |
397.00 |
403.00 |
387.00 |
398.00 |
0.0M |
| 2025-04-08 |
379.00 |
425.00 |
379.00 |
405.00 |
0.0M |
| 2025-04-07 |
380.00 |
381.00 |
352.00 |
372.00 |
0.1M |
| 2025-04-04 |
446.00 |
446.00 |
420.00 |
423.00 |
0.0M |
| 2025-04-03 |
470.00 |
477.00 |
460.00 |
460.00 |
0.0M |
| 2025-04-02 |
483.00 |
483.00 |
476.00 |
479.00 |
0.0M |
| 2025-04-01 |
482.00 |
482.00 |
470.00 |
479.00 |
0.0M |
| 2025-03-31 |
480.00 |
480.00 |
470.00 |
476.00 |
0.0M |
| 2025-03-28 |
483.00 |
485.00 |
481.00 |
484.00 |
0.0M |
| 2025-03-27 |
487.00 |
487.00 |
481.00 |
485.00 |
0.0M |
| 2025-03-26 |
486.00 |
486.00 |
480.00 |
485.00 |
0.0M |
| 2025-03-25 |
487.00 |
487.00 |
480.00 |
484.00 |
0.0M |
| 2025-03-24 |
487.00 |
489.00 |
484.00 |
487.00 |
0.0M |
| 2025-03-21 |
485.00 |
487.00 |
484.00 |
487.00 |
0.0M |
| 2025-03-19 |
485.00 |
489.00 |
482.00 |
489.00 |
0.0M |
| 2025-03-18 |
492.00 |
493.00 |
485.00 |
485.00 |
0.0M |
| 2025-03-17 |
487.00 |
493.00 |
482.00 |
490.00 |
0.0M |
| 2025-03-14 |
485.00 |
487.00 |
482.00 |
482.00 |
0.0M |
| 2025-03-13 |
489.00 |
495.00 |
488.00 |
488.00 |
0.0M |
| 2025-03-12 |
479.00 |
489.00 |
479.00 |
489.00 |
0.0M |
| 2025-03-11 |
469.00 |
485.00 |
465.00 |
480.00 |
0.0M |
| 2025-03-10 |
468.00 |
473.00 |
465.00 |
473.00 |
0.0M |
| 2025-03-07 |
468.00 |
468.00 |
456.00 |
464.00 |
0.0M |
| 2025-03-06 |
470.00 |
470.00 |
458.00 |
468.00 |
0.0M |
| 2025-03-05 |
464.00 |
469.00 |
460.00 |
469.00 |
0.0M |
| 2025-03-04 |
466.00 |
474.00 |
462.00 |
464.00 |
0.0M |
| 2025-03-03 |
460.00 |
472.00 |
460.00 |
472.00 |
0.0M |
| 2025-02-28 |
469.00 |
469.00 |
460.00 |
464.00 |
0.0M |
| 2025-02-27 |
463.00 |
468.00 |
461.00 |
468.00 |
0.0M |
| 2025-02-26 |
470.00 |
470.00 |
461.00 |
464.00 |
0.0M |
| 2025-02-25 |
458.00 |
463.00 |
450.00 |
463.00 |
0.0M |
| 2025-02-21 |
462.00 |
466.00 |
452.00 |
457.00 |
0.0M |
| 2025-02-20 |
475.00 |
478.00 |
470.00 |
470.00 |
0.0M |
| 2025-02-19 |
485.00 |
485.00 |
476.00 |
480.00 |
0.0M |
| 2025-02-18 |
465.00 |
489.00 |
461.00 |
489.00 |
0.0M |
| 2025-02-17 |
465.00 |
468.00 |
456.00 |
467.00 |
0.0M |
| 2025-02-14 |
458.00 |
458.00 |
453.00 |
457.00 |
0.0M |
| 2025-02-13 |
448.00 |
458.00 |
444.00 |
458.00 |
0.0M |
| 2025-02-12 |
437.00 |
443.00 |
434.00 |
440.00 |
0.0M |
| 2025-02-10 |
428.00 |
434.00 |
428.00 |
429.00 |
0.0M |
| 2025-02-07 |
435.00 |
435.00 |
429.00 |
429.00 |
0.0M |
| 2025-02-06 |
431.00 |
435.00 |
429.00 |
431.00 |
0.0M |
| 2025-02-05 |
435.00 |
440.00 |
433.00 |
433.00 |
0.0M |
| 2025-02-04 |
444.00 |
444.00 |
433.00 |
436.00 |
0.0M |
| 2025-02-03 |
431.00 |
445.00 |
431.00 |
444.00 |
0.0M |
| 2025-01-31 |
441.00 |
443.00 |
431.00 |
431.00 |
0.0M |
| 2025-01-30 |
431.00 |
443.00 |
431.00 |
442.00 |
0.0M |
| 2025-01-29 |
434.00 |
438.00 |
434.00 |
435.00 |
0.0M |
| 2025-01-28 |
440.00 |
444.00 |
437.00 |
439.00 |
0.0M |
| 2025-01-27 |
444.00 |
445.00 |
438.00 |
445.00 |
0.0M |
| 2025-01-24 |
433.00 |
446.00 |
428.00 |
438.00 |
0.0M |
| 2025-01-23 |
431.00 |
433.00 |
423.00 |
425.00 |
0.0M |
| 2025-01-22 |
430.00 |
435.00 |
426.00 |
430.00 |
0.0M |
| 2025-01-21 |
429.00 |
435.00 |
429.00 |
430.00 |
0.0M |
| 2025-01-20 |
426.00 |
433.00 |
426.00 |
430.00 |
0.0M |
| 2025-01-17 |
428.00 |
430.00 |
421.00 |
425.00 |
0.0M |
| 2025-01-16 |
431.00 |
435.00 |
430.00 |
430.00 |
0.0M |
| 2025-01-15 |
430.00 |
443.00 |
429.00 |
433.00 |
0.0M |
| 2025-01-14 |
448.00 |
448.00 |
428.00 |
430.00 |
0.0M |
| 2025-01-10 |
440.00 |
446.00 |
432.00 |
442.00 |
0.0M |
| 2025-01-09 |
444.00 |
447.00 |
436.00 |
440.00 |
0.0M |
| 2025-01-08 |
436.00 |
441.00 |
432.00 |
440.00 |
0.0M |
| 2025-01-07 |
435.00 |
443.00 |
435.00 |
435.00 |
0.0M |
| 2025-01-06 |
437.00 |
440.00 |
431.00 |
439.00 |
0.0M |