| 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 |
| 2025-09-29 |
556.00 |
563.00 |
551.00 |
553.00 |
0.0M |
| 2025-09-26 |
566.00 |
566.00 |
564.00 |
564.00 |
0.0M |
| 2025-09-25 |
562.00 |
564.00 |
561.00 |
564.00 |
0.0M |
| 2025-09-24 |
562.00 |
564.00 |
559.00 |
564.00 |
0.0M |
| 2025-09-22 |
560.00 |
562.00 |
553.00 |
562.00 |
0.0M |
| 2025-09-19 |
565.00 |
569.00 |
562.00 |
562.00 |
0.0M |
| 2025-09-18 |
570.00 |
570.00 |
556.00 |
567.00 |
0.0M |
| 2025-09-17 |
574.00 |
574.00 |
571.00 |
571.00 |
0.0M |
| 2025-09-16 |
587.00 |
587.00 |
572.00 |
580.00 |
0.0M |
| 2025-09-12 |
585.00 |
592.00 |
571.00 |
587.00 |
0.1M |
| 2025-09-11 |
574.00 |
589.00 |
574.00 |
575.00 |
0.0M |
| 2025-09-10 |
563.00 |
580.00 |
563.00 |
566.00 |
0.0M |
| 2025-09-09 |
553.00 |
572.00 |
550.00 |
561.00 |
0.0M |
| 2025-09-08 |
550.00 |
554.00 |
546.00 |
554.00 |
0.0M |
| 2025-09-05 |
550.00 |
553.00 |
550.00 |
550.00 |
0.0M |
| 2025-09-04 |
551.00 |
555.00 |
550.00 |
550.00 |
0.0M |
| 2025-09-03 |
553.00 |
558.00 |
551.00 |
551.00 |
0.0M |
| 2025-09-02 |
559.00 |
563.00 |
553.00 |
553.00 |
0.0M |
| 2025-09-01 |
564.00 |
564.00 |
555.00 |
559.00 |
0.0M |
| 2025-08-29 |
552.00 |
554.00 |
549.00 |
554.00 |
0.0M |
| 2025-08-28 |
551.00 |
557.00 |
551.00 |
557.00 |
0.0M |
| 2025-08-27 |
558.00 |
558.00 |
546.00 |
551.00 |
0.0M |
| 2025-08-26 |
553.00 |
559.00 |
553.00 |
558.00 |
0.0M |
| 2025-08-25 |
553.00 |
558.00 |
551.00 |
553.00 |
0.0M |
| 2025-08-22 |
553.00 |
561.00 |
553.00 |
553.00 |
0.0M |
| 2025-08-21 |
551.00 |
553.00 |
551.00 |
553.00 |
0.0M |
| 2025-08-20 |
544.00 |
551.00 |
543.00 |
551.00 |
0.0M |
| 2025-08-19 |
541.00 |
550.00 |
527.00 |
546.00 |
0.0M |
| 2025-08-18 |
543.00 |
543.00 |
530.00 |
531.00 |
0.0M |
| 2025-08-15 |
552.00 |
553.00 |
539.00 |
543.00 |
0.0M |
| 2025-08-14 |
550.00 |
555.00 |
540.00 |
551.00 |
0.0M |
| 2025-08-13 |
556.00 |
556.00 |
536.00 |
552.00 |
0.0M |
| 2025-08-12 |
590.00 |
595.00 |
575.00 |
588.00 |
0.0M |
| 2025-08-08 |
573.00 |
588.00 |
573.00 |
588.00 |
0.0M |
| 2025-08-07 |
570.00 |
573.00 |
564.00 |
573.00 |
0.0M |
| 2025-08-06 |
559.00 |
570.00 |
559.00 |
570.00 |
0.0M |
| 2025-08-05 |
558.00 |
564.00 |
556.00 |
559.00 |
0.0M |
| 2025-08-04 |
555.00 |
568.00 |
555.00 |
556.00 |
0.0M |
| 2025-08-01 |
567.00 |
567.00 |
557.00 |
565.00 |
0.0M |
| 2025-07-31 |
563.00 |
566.00 |
562.00 |
562.00 |
0.0M |
| 2025-07-30 |
560.00 |
563.00 |
555.00 |
563.00 |
0.0M |
| 2025-07-29 |
558.00 |
566.00 |
551.00 |
561.00 |
0.0M |
| 2025-07-28 |
554.00 |
560.00 |
554.00 |
559.00 |
0.0M |
| 2025-07-25 |
545.00 |
567.00 |
541.00 |
560.00 |
0.0M |
| 2025-07-24 |
545.00 |
554.00 |
535.00 |
545.00 |
0.0M |
| 2025-07-23 |
535.00 |
545.00 |
530.00 |
545.00 |
0.0M |
| 2025-07-22 |
538.00 |
542.00 |
525.00 |
537.00 |
0.0M |
| 2025-07-18 |
542.00 |
542.00 |
538.00 |
538.00 |
0.0M |
| 2025-07-17 |
539.00 |
547.00 |
539.00 |
542.00 |
0.0M |
| 2025-07-16 |
539.00 |
546.00 |
536.00 |
539.00 |
0.0M |
| 2025-07-15 |
550.00 |
553.00 |
542.00 |
542.00 |
0.0M |
| 2025-07-14 |
543.00 |
560.00 |
543.00 |
548.00 |
0.0M |
| 2025-07-11 |
543.00 |
544.00 |
542.00 |
543.00 |
0.0M |
| 2025-07-10 |
541.00 |
545.00 |
535.00 |
545.00 |
0.0M |
| 2025-07-09 |
528.00 |
548.00 |
528.00 |
542.00 |
0.0M |
| 2025-07-08 |
523.00 |
524.00 |
520.00 |
524.00 |
0.0M |
| 2025-07-07 |
517.00 |
527.00 |
517.00 |
525.00 |
0.0M |
| 2025-07-04 |
519.00 |
523.00 |
512.00 |
516.00 |
0.0M |
| 2025-07-03 |
514.00 |
527.00 |
511.00 |
521.00 |
0.0M |
| 2025-07-02 |
527.00 |
530.00 |
514.00 |
514.00 |
0.0M |
| 2025-07-01 |
543.00 |
543.00 |
523.00 |
530.00 |
0.0M |
| 2025-06-30 |
520.00 |
545.00 |
514.00 |
545.00 |
0.0M |
| 2025-06-27 |
513.00 |
513.00 |
506.00 |
510.00 |
0.0M |
| 2025-06-26 |
507.00 |
515.00 |
507.00 |
513.00 |
0.0M |
| 2025-06-25 |
512.00 |
512.00 |
507.00 |
507.00 |
0.0M |
| 2025-06-24 |
505.00 |
521.00 |
503.00 |
512.00 |
0.0M |
| 2025-06-23 |
514.00 |
514.00 |
497.00 |
502.00 |
0.0M |
| 2025-06-20 |
513.00 |
515.00 |
513.00 |
515.00 |
0.0M |
| 2025-06-19 |
515.00 |
515.00 |
511.00 |
515.00 |
0.0M |
| 2025-06-18 |
514.00 |
515.00 |
510.00 |
515.00 |
0.0M |
| 2025-06-17 |
515.00 |
516.00 |
508.00 |
514.00 |
0.0M |
| 2025-06-16 |
504.00 |
525.00 |
504.00 |
506.00 |
0.0M |
| 2025-06-13 |
512.00 |
512.00 |
497.00 |
504.00 |
0.0M |
| 2025-06-12 |
515.00 |
519.00 |
510.00 |
519.00 |
0.0M |
| 2025-06-11 |
513.00 |
517.00 |
509.00 |
513.00 |
0.0M |
| 2025-06-10 |
492.00 |
515.00 |
492.00 |
515.00 |
0.0M |
| 2025-06-09 |
528.00 |
528.00 |
491.00 |
491.00 |
0.0M |
| 2025-06-06 |
526.00 |
541.00 |
522.00 |
523.00 |
0.0M |
| 2025-06-05 |
506.00 |
526.00 |
499.00 |
526.00 |
0.0M |
| 2025-06-04 |
491.00 |
502.00 |
490.00 |
495.00 |
0.0M |
| 2025-06-03 |
482.00 |
483.00 |
482.00 |
483.00 |
0.0M |
| 2025-06-02 |
469.00 |
481.00 |
469.00 |
481.00 |
0.0M |
| 2025-05-30 |
484.00 |
484.00 |
476.00 |
481.00 |
0.0M |
| 2025-05-29 |
482.00 |
488.00 |
480.00 |
484.00 |
0.0M |
| 2025-05-28 |
480.00 |
483.00 |
468.00 |
482.00 |
0.0M |
| 2025-05-27 |
460.00 |
493.00 |
460.00 |
484.00 |
0.1M |
| 2025-05-26 |
447.00 |
460.00 |
447.00 |
460.00 |
0.0M |
| 2025-05-23 |
448.00 |
449.00 |
444.00 |
447.00 |
0.0M |
| 2025-05-22 |
449.00 |
449.00 |
438.00 |
448.00 |
0.0M |
| 2025-05-21 |
441.00 |
450.00 |
437.00 |
449.00 |
0.0M |
| 2025-05-20 |
442.00 |
442.00 |
438.00 |
441.00 |
0.0M |
| 2025-05-19 |
438.00 |
438.00 |
435.00 |
438.00 |
0.0M |
| 2025-05-16 |
434.00 |
439.00 |
431.00 |
437.00 |
0.0M |
| 2025-05-15 |
440.00 |
442.00 |
432.00 |
434.00 |
0.0M |
| 2025-05-14 |
414.00 |
423.00 |
412.00 |
423.00 |
0.0M |
| 2025-05-13 |
416.00 |
420.00 |
416.00 |
416.00 |
0.0M |
| 2025-05-12 |
414.00 |
420.00 |
414.00 |
420.00 |
0.0M |
| 2025-05-09 |
413.00 |
417.00 |
410.00 |
414.00 |
0.0M |
| 2025-05-08 |
411.00 |
413.00 |
408.00 |
413.00 |
0.0M |
| 2025-05-07 |
411.00 |
411.00 |
411.00 |
411.00 |
0.0M |
| 2025-05-02 |
403.00 |
411.00 |
403.00 |
411.00 |
0.0M |
| 2025-05-01 |
412.00 |
415.00 |
404.00 |
406.00 |
0.0M |
| 2025-04-30 |
418.00 |
421.00 |
413.00 |
413.00 |
0.0M |
| 2025-04-28 |
414.00 |
417.00 |
413.00 |
415.00 |
0.0M |
| 2025-04-25 |
408.00 |
415.00 |
407.00 |
411.00 |
0.0M |
| 2025-04-24 |
409.00 |
415.00 |
409.00 |
410.00 |
0.0M |
| 2025-04-23 |
414.00 |
415.00 |
411.00 |
412.00 |
0.0M |
| 2025-04-22 |
410.00 |
414.00 |
406.00 |
410.00 |
0.0M |
| 2025-04-21 |
413.00 |
457.00 |
402.00 |
402.00 |
0.8M |
| 2025-04-18 |
413.00 |
413.00 |
406.00 |
408.00 |
0.0M |
| 2025-04-17 |
402.00 |
425.00 |
402.00 |
415.00 |
0.1M |
| 2025-04-16 |
402.00 |
402.00 |
401.00 |
401.00 |
0.0M |
| 2025-04-15 |
400.00 |
407.00 |
400.00 |
400.00 |
0.0M |
| 2025-04-14 |
397.00 |
402.00 |
397.00 |
402.00 |
0.0M |
| 2025-04-11 |
397.00 |
397.00 |
390.00 |
397.00 |
0.0M |
| 2025-04-10 |
410.00 |
410.00 |
398.00 |
401.00 |
0.0M |
| 2025-04-09 |
392.00 |
392.00 |
386.00 |
388.00 |
0.0M |
| 2025-04-08 |
392.00 |
409.00 |
389.00 |
395.00 |
0.0M |
| 2025-04-07 |
387.00 |
395.00 |
384.00 |
389.00 |
0.0M |
| 2025-04-04 |
411.00 |
411.00 |
399.00 |
403.00 |
0.0M |
| 2025-04-03 |
419.00 |
419.00 |
415.00 |
415.00 |
0.0M |
| 2025-04-02 |
422.00 |
423.00 |
420.00 |
423.00 |
0.0M |
| 2025-04-01 |
423.00 |
423.00 |
422.00 |
422.00 |
0.0M |
| 2025-03-31 |
426.00 |
426.00 |
419.00 |
421.00 |
0.0M |
| 2025-03-28 |
433.00 |
433.00 |
428.00 |
428.00 |
0.1M |
| 2025-03-27 |
434.00 |
437.00 |
433.00 |
437.00 |
0.0M |
| 2025-03-26 |
436.00 |
436.00 |
434.00 |
434.00 |
0.0M |
| 2025-03-25 |
434.00 |
437.00 |
434.00 |
436.00 |
0.0M |
| 2025-03-24 |
438.00 |
438.00 |
432.00 |
435.00 |
0.0M |
| 2025-03-21 |
431.00 |
438.00 |
431.00 |
438.00 |
0.0M |
| 2025-03-19 |
430.00 |
434.00 |
430.00 |
434.00 |
0.0M |
| 2025-03-18 |
427.00 |
433.00 |
426.00 |
430.00 |
0.0M |
| 2025-03-17 |
431.00 |
432.00 |
426.00 |
428.00 |
0.0M |
| 2025-03-14 |
425.00 |
430.00 |
420.00 |
429.00 |
0.0M |
| 2025-03-13 |
430.00 |
437.00 |
430.00 |
433.00 |
0.0M |
| 2025-03-12 |
431.00 |
437.00 |
428.00 |
428.00 |
0.0M |
| 2025-03-11 |
427.00 |
440.00 |
427.00 |
431.00 |
0.0M |
| 2025-03-10 |
423.00 |
428.00 |
423.00 |
428.00 |
0.0M |
| 2025-03-07 |
423.00 |
427.00 |
423.00 |
424.00 |
0.0M |
| 2025-03-06 |
427.00 |
428.00 |
423.00 |
427.00 |
0.0M |
| 2025-03-05 |
424.00 |
430.00 |
424.00 |
429.00 |
0.0M |
| 2025-03-04 |
422.00 |
426.00 |
422.00 |
426.00 |
0.0M |
| 2025-03-03 |
423.00 |
427.00 |
420.00 |
424.00 |
0.0M |
| 2025-02-28 |
428.00 |
428.00 |
421.00 |
423.00 |
0.0M |
| 2025-02-27 |
427.00 |
429.00 |
424.00 |
428.00 |
0.0M |
| 2025-02-26 |
424.00 |
426.00 |
420.00 |
423.00 |
0.0M |
| 2025-02-25 |
421.00 |
426.00 |
418.00 |
422.00 |
0.0M |
| 2025-02-21 |
433.00 |
433.00 |
421.00 |
430.00 |
0.0M |
| 2025-02-20 |
436.00 |
438.00 |
436.00 |
437.00 |
0.0M |
| 2025-02-19 |
435.00 |
441.00 |
435.00 |
439.00 |
0.0M |
| 2025-02-18 |
433.00 |
435.00 |
433.00 |
434.00 |
0.0M |
| 2025-02-17 |
436.00 |
440.00 |
430.00 |
433.00 |
0.0M |
| 2025-02-14 |
445.00 |
445.00 |
438.00 |
438.00 |
0.0M |
| 2025-02-13 |
455.00 |
455.00 |
446.00 |
446.00 |
0.0M |
| 2025-02-12 |
443.00 |
458.00 |
442.00 |
450.00 |
0.0M |
| 2025-02-10 |
435.00 |
444.00 |
435.00 |
443.00 |
0.0M |
| 2025-02-07 |
435.00 |
437.00 |
434.00 |
434.00 |
0.0M |
| 2025-02-06 |
435.00 |
439.00 |
434.00 |
434.00 |
0.0M |
| 2025-02-05 |
436.00 |
437.00 |
432.00 |
434.00 |
0.0M |
| 2025-02-04 |
440.00 |
440.00 |
436.00 |
436.00 |
0.0M |
| 2025-02-03 |
441.00 |
445.00 |
434.00 |
436.00 |
0.0M |
| 2025-01-31 |
435.00 |
441.00 |
435.00 |
441.00 |
0.0M |
| 2025-01-30 |
434.00 |
437.00 |
432.00 |
433.00 |
0.0M |
| 2025-01-29 |
433.00 |
436.00 |
433.00 |
434.00 |
0.0M |
| 2025-01-28 |
433.00 |
435.00 |
431.00 |
434.00 |
0.0M |
| 2025-01-27 |
435.00 |
435.00 |
428.00 |
430.00 |
0.0M |
| 2025-01-24 |
427.00 |
435.00 |
427.00 |
435.00 |
0.0M |
| 2025-01-23 |
427.00 |
432.00 |
426.00 |
427.00 |
0.0M |
| 2025-01-22 |
434.00 |
434.00 |
424.00 |
426.00 |
0.0M |
| 2025-01-21 |
432.00 |
442.00 |
427.00 |
432.00 |
0.0M |
| 2025-01-20 |
444.00 |
444.00 |
431.00 |
438.00 |
0.0M |
| 2025-01-17 |
449.00 |
456.00 |
429.00 |
447.00 |
0.3M |
| 2025-01-16 |
404.00 |
407.00 |
401.00 |
401.00 |
0.0M |
| 2025-01-15 |
405.00 |
408.00 |
403.00 |
403.00 |
0.0M |
| 2025-01-14 |
405.00 |
406.00 |
405.00 |
406.00 |
0.0M |
| 2025-01-10 |
406.00 |
408.00 |
404.00 |
407.00 |
0.0M |
| 2025-01-09 |
408.00 |
410.00 |
405.00 |
405.00 |
0.0M |
| 2025-01-08 |
409.00 |
412.00 |
405.00 |
408.00 |
0.0M |
| 2025-01-07 |
404.00 |
410.00 |
404.00 |
408.00 |
0.0M |
| 2025-01-06 |
406.00 |
407.00 |
402.00 |
404.00 |
0.0M |