| 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 |
1,430.00 |
1,480.00 |
1,430.00 |
1,476.00 |
0.1M |
| 2025-09-25 |
1,431.00 |
1,435.00 |
1,426.00 |
1,430.00 |
0.0M |
| 2025-09-24 |
1,431.00 |
1,436.00 |
1,428.00 |
1,428.00 |
0.0M |
| 2025-09-22 |
1,431.00 |
1,445.00 |
1,431.00 |
1,431.00 |
0.0M |
| 2025-09-19 |
1,443.00 |
1,451.00 |
1,431.00 |
1,431.00 |
0.0M |
| 2025-09-18 |
1,443.00 |
1,447.00 |
1,435.00 |
1,442.00 |
0.0M |
| 2025-09-17 |
1,465.00 |
1,465.00 |
1,443.00 |
1,443.00 |
0.0M |
| 2025-09-16 |
1,465.00 |
1,473.00 |
1,463.00 |
1,466.00 |
0.0M |
| 2025-09-12 |
1,473.00 |
1,475.00 |
1,465.00 |
1,465.00 |
0.0M |
| 2025-09-11 |
1,469.00 |
1,482.00 |
1,465.00 |
1,473.00 |
0.0M |
| 2025-09-10 |
1,459.00 |
1,469.00 |
1,456.00 |
1,469.00 |
0.0M |
| 2025-09-09 |
1,453.00 |
1,458.00 |
1,451.00 |
1,456.00 |
0.0M |
| 2025-09-08 |
1,448.00 |
1,454.00 |
1,446.00 |
1,453.00 |
0.0M |
| 2025-09-05 |
1,451.00 |
1,452.00 |
1,443.00 |
1,448.00 |
0.0M |
| 2025-09-04 |
1,450.00 |
1,453.00 |
1,443.00 |
1,451.00 |
0.0M |
| 2025-09-03 |
1,450.00 |
1,453.00 |
1,449.00 |
1,450.00 |
0.0M |
| 2025-09-02 |
1,445.00 |
1,450.00 |
1,440.00 |
1,450.00 |
0.0M |
| 2025-09-01 |
1,436.00 |
1,450.00 |
1,430.00 |
1,441.00 |
0.0M |
| 2025-08-29 |
1,420.00 |
1,438.00 |
1,418.00 |
1,437.00 |
0.0M |
| 2025-08-28 |
1,415.00 |
1,420.00 |
1,412.00 |
1,417.00 |
0.0M |
| 2025-08-27 |
1,415.00 |
1,417.00 |
1,411.00 |
1,417.00 |
0.0M |
| 2025-08-26 |
1,418.00 |
1,418.00 |
1,410.00 |
1,417.00 |
0.0M |
| 2025-08-25 |
1,415.00 |
1,419.00 |
1,411.00 |
1,419.00 |
0.0M |
| 2025-08-22 |
1,408.00 |
1,410.00 |
1,402.00 |
1,410.00 |
0.0M |
| 2025-08-21 |
1,412.00 |
1,412.00 |
1,401.00 |
1,402.00 |
0.0M |
| 2025-08-20 |
1,406.00 |
1,415.00 |
1,401.00 |
1,404.00 |
0.0M |
| 2025-08-19 |
1,410.00 |
1,417.00 |
1,400.00 |
1,400.00 |
0.0M |
| 2025-08-18 |
1,415.00 |
1,418.00 |
1,406.00 |
1,409.00 |
0.0M |
| 2025-08-15 |
1,390.00 |
1,417.00 |
1,390.00 |
1,417.00 |
0.0M |
| 2025-08-14 |
1,398.00 |
1,398.00 |
1,385.00 |
1,398.00 |
0.0M |
| 2025-08-13 |
1,390.00 |
1,400.00 |
1,377.00 |
1,398.00 |
0.0M |
| 2025-08-12 |
1,386.00 |
1,388.00 |
1,372.00 |
1,377.00 |
0.0M |
| 2025-08-08 |
1,371.00 |
1,379.00 |
1,365.00 |
1,371.00 |
0.0M |
| 2025-08-07 |
1,410.00 |
1,437.00 |
1,371.00 |
1,371.00 |
0.0M |
| 2025-08-06 |
1,408.00 |
1,419.00 |
1,407.00 |
1,419.00 |
0.0M |
| 2025-08-05 |
1,400.00 |
1,425.00 |
1,400.00 |
1,407.00 |
0.0M |
| 2025-08-04 |
1,398.00 |
1,400.00 |
1,390.00 |
1,400.00 |
0.0M |
| 2025-08-01 |
1,393.00 |
1,408.00 |
1,387.00 |
1,397.00 |
0.0M |
| 2025-07-31 |
1,369.00 |
1,390.00 |
1,369.00 |
1,390.00 |
0.0M |
| 2025-07-30 |
1,379.00 |
1,381.00 |
1,372.00 |
1,373.00 |
0.0M |
| 2025-07-29 |
1,360.00 |
1,379.00 |
1,359.00 |
1,372.00 |
0.0M |
| 2025-07-28 |
1,356.00 |
1,362.00 |
1,354.00 |
1,355.00 |
0.0M |
| 2025-07-25 |
1,360.00 |
1,363.00 |
1,356.00 |
1,356.00 |
0.0M |
| 2025-07-24 |
1,359.00 |
1,364.00 |
1,356.00 |
1,358.00 |
0.0M |
| 2025-07-23 |
1,365.00 |
1,365.00 |
1,354.00 |
1,354.00 |
0.0M |
| 2025-07-22 |
1,350.00 |
1,365.00 |
1,350.00 |
1,357.00 |
0.0M |
| 2025-07-18 |
1,364.00 |
1,370.00 |
1,354.00 |
1,354.00 |
0.0M |
| 2025-07-17 |
1,365.00 |
1,368.00 |
1,356.00 |
1,363.00 |
0.0M |
| 2025-07-16 |
1,379.00 |
1,379.00 |
1,365.00 |
1,371.00 |
0.0M |
| 2025-07-15 |
1,362.00 |
1,377.00 |
1,362.00 |
1,367.00 |
0.0M |
| 2025-07-14 |
1,334.00 |
1,359.00 |
1,330.00 |
1,350.00 |
0.0M |
| 2025-07-11 |
1,320.00 |
1,336.00 |
1,320.00 |
1,331.00 |
0.0M |
| 2025-07-10 |
1,330.00 |
1,330.00 |
1,317.00 |
1,317.00 |
0.0M |
| 2025-07-09 |
1,319.00 |
1,324.00 |
1,315.00 |
1,321.00 |
0.0M |
| 2025-07-08 |
1,323.00 |
1,324.00 |
1,310.00 |
1,324.00 |
0.0M |
| 2025-07-07 |
1,330.00 |
1,331.00 |
1,325.00 |
1,327.00 |
0.0M |
| 2025-07-04 |
1,330.00 |
1,330.00 |
1,321.00 |
1,328.00 |
0.0M |
| 2025-07-03 |
1,329.00 |
1,338.00 |
1,329.00 |
1,331.00 |
0.0M |
| 2025-07-02 |
1,335.00 |
1,338.00 |
1,329.00 |
1,338.00 |
0.0M |
| 2025-07-01 |
1,331.00 |
1,331.00 |
1,327.00 |
1,330.00 |
0.0M |
| 2025-06-30 |
1,332.00 |
1,335.00 |
1,330.00 |
1,331.00 |
0.0M |
| 2025-06-27 |
1,320.00 |
1,332.00 |
1,320.00 |
1,332.00 |
0.0M |
| 2025-06-26 |
1,315.00 |
1,336.00 |
1,315.00 |
1,320.00 |
0.0M |
| 2025-06-25 |
1,313.00 |
1,315.00 |
1,306.00 |
1,312.00 |
0.0M |
| 2025-06-24 |
1,315.00 |
1,315.00 |
1,306.00 |
1,313.00 |
0.0M |
| 2025-06-23 |
1,311.00 |
1,311.00 |
1,306.00 |
1,307.00 |
0.0M |
| 2025-06-20 |
1,317.00 |
1,317.00 |
1,302.00 |
1,305.00 |
0.0M |
| 2025-06-19 |
1,313.00 |
1,319.00 |
1,310.00 |
1,315.00 |
0.0M |
| 2025-06-18 |
1,314.00 |
1,318.00 |
1,310.00 |
1,318.00 |
0.0M |
| 2025-06-17 |
1,318.00 |
1,318.00 |
1,309.00 |
1,314.00 |
0.0M |
| 2025-06-16 |
1,302.00 |
1,308.00 |
1,300.00 |
1,308.00 |
0.0M |
| 2025-06-13 |
1,321.00 |
1,321.00 |
1,302.00 |
1,303.00 |
0.0M |
| 2025-06-12 |
1,327.00 |
1,327.00 |
1,317.00 |
1,323.00 |
0.0M |
| 2025-06-11 |
1,326.00 |
1,330.00 |
1,318.00 |
1,326.00 |
0.0M |
| 2025-06-10 |
1,325.00 |
1,326.00 |
1,317.00 |
1,326.00 |
0.0M |
| 2025-06-09 |
1,325.00 |
1,325.00 |
1,310.00 |
1,317.00 |
0.0M |
| 2025-06-06 |
1,330.00 |
1,330.00 |
1,320.00 |
1,320.00 |
0.0M |
| 2025-06-05 |
1,329.00 |
1,330.00 |
1,323.00 |
1,328.00 |
0.0M |
| 2025-06-04 |
1,317.00 |
1,327.00 |
1,317.00 |
1,327.00 |
0.0M |
| 2025-06-03 |
1,321.00 |
1,321.00 |
1,311.00 |
1,319.00 |
0.0M |
| 2025-06-02 |
1,337.00 |
1,337.00 |
1,277.00 |
1,321.00 |
0.0M |
| 2025-05-30 |
1,322.00 |
1,337.00 |
1,310.00 |
1,337.00 |
0.0M |
| 2025-05-29 |
1,310.00 |
1,323.00 |
1,310.00 |
1,323.00 |
0.0M |
| 2025-05-28 |
1,310.00 |
1,310.00 |
1,304.00 |
1,310.00 |
0.0M |
| 2025-05-27 |
1,308.00 |
1,309.00 |
1,305.00 |
1,309.00 |
0.0M |
| 2025-05-26 |
1,302.00 |
1,315.00 |
1,290.00 |
1,301.00 |
0.0M |
| 2025-05-23 |
1,302.00 |
1,310.00 |
1,301.00 |
1,306.00 |
0.0M |
| 2025-05-22 |
1,314.00 |
1,314.00 |
1,301.00 |
1,301.00 |
0.0M |
| 2025-05-21 |
1,311.00 |
1,320.00 |
1,301.00 |
1,301.00 |
0.0M |
| 2025-05-20 |
1,320.00 |
1,322.00 |
1,311.00 |
1,311.00 |
0.0M |
| 2025-05-19 |
1,316.00 |
1,327.00 |
1,306.00 |
1,317.00 |
0.0M |
| 2025-05-16 |
1,311.00 |
1,317.00 |
1,304.00 |
1,317.00 |
0.0M |
| 2025-05-15 |
1,318.00 |
1,318.00 |
1,310.00 |
1,317.00 |
0.0M |
| 2025-05-14 |
1,328.00 |
1,328.00 |
1,309.00 |
1,324.00 |
0.0M |
| 2025-05-13 |
1,318.00 |
1,330.00 |
1,314.00 |
1,324.00 |
0.0M |
| 2025-05-12 |
1,316.00 |
1,331.00 |
1,311.00 |
1,311.00 |
0.0M |
| 2025-05-09 |
1,334.00 |
1,350.00 |
1,315.00 |
1,316.00 |
0.0M |
| 2025-05-08 |
1,327.00 |
1,330.00 |
1,319.00 |
1,319.00 |
0.0M |
| 2025-05-07 |
1,327.00 |
1,335.00 |
1,318.00 |
1,331.00 |
0.0M |
| 2025-05-02 |
1,322.00 |
1,337.00 |
1,313.00 |
1,327.00 |
0.0M |
| 2025-05-01 |
1,305.00 |
1,340.00 |
1,303.00 |
1,321.00 |
0.0M |
| 2025-04-30 |
1,290.00 |
1,305.00 |
1,290.00 |
1,305.00 |
0.0M |
| 2025-04-28 |
1,279.00 |
1,289.00 |
1,279.00 |
1,287.00 |
0.0M |
| 2025-04-25 |
1,267.00 |
1,272.00 |
1,253.00 |
1,272.00 |
0.0M |
| 2025-04-24 |
1,250.00 |
1,259.00 |
1,246.00 |
1,255.00 |
0.0M |
| 2025-04-23 |
1,250.00 |
1,255.00 |
1,245.00 |
1,245.00 |
0.0M |
| 2025-04-22 |
1,233.00 |
1,249.00 |
1,225.00 |
1,248.00 |
0.0M |
| 2025-04-21 |
1,238.00 |
1,238.00 |
1,226.00 |
1,226.00 |
0.0M |
| 2025-04-18 |
1,227.00 |
1,244.00 |
1,220.00 |
1,233.00 |
0.0M |
| 2025-04-17 |
1,217.00 |
1,227.00 |
1,217.00 |
1,227.00 |
0.0M |
| 2025-04-16 |
1,245.00 |
1,245.00 |
1,211.00 |
1,211.00 |
0.0M |
| 2025-04-15 |
1,245.00 |
1,245.00 |
1,233.00 |
1,234.00 |
0.0M |
| 2025-04-14 |
1,211.00 |
1,231.00 |
1,211.00 |
1,230.00 |
0.0M |
| 2025-04-11 |
1,200.00 |
1,213.00 |
1,172.00 |
1,197.00 |
0.0M |
| 2025-04-10 |
1,230.00 |
1,230.00 |
1,203.00 |
1,225.00 |
0.0M |
| 2025-04-09 |
1,188.00 |
1,190.00 |
1,146.00 |
1,161.00 |
0.0M |
| 2025-04-08 |
1,225.00 |
1,247.00 |
1,204.00 |
1,218.00 |
0.0M |
| 2025-04-07 |
1,188.00 |
1,219.00 |
1,181.00 |
1,187.00 |
0.0M |
| 2025-04-04 |
1,280.00 |
1,285.00 |
1,234.00 |
1,257.00 |
0.0M |
| 2025-04-03 |
1,283.00 |
1,309.00 |
1,280.00 |
1,300.00 |
0.0M |
| 2025-04-02 |
1,338.00 |
1,338.00 |
1,314.00 |
1,329.00 |
0.0M |
| 2025-04-01 |
1,349.00 |
1,349.00 |
1,335.00 |
1,335.00 |
0.0M |
| 2025-03-31 |
1,385.00 |
1,385.00 |
1,340.00 |
1,340.00 |
0.0M |
| 2025-03-28 |
1,402.00 |
1,413.00 |
1,341.00 |
1,398.00 |
0.0M |
| 2025-03-27 |
1,425.00 |
1,440.00 |
1,425.00 |
1,439.00 |
0.0M |
| 2025-03-26 |
1,424.00 |
1,430.00 |
1,423.00 |
1,425.00 |
0.0M |
| 2025-03-25 |
1,423.00 |
1,425.00 |
1,418.00 |
1,421.00 |
0.0M |
| 2025-03-24 |
1,435.00 |
1,435.00 |
1,420.00 |
1,420.00 |
0.0M |
| 2025-03-21 |
1,439.00 |
1,441.00 |
1,430.00 |
1,438.00 |
0.0M |
| 2025-03-19 |
1,441.00 |
1,450.00 |
1,437.00 |
1,448.00 |
0.0M |
| 2025-03-18 |
1,445.00 |
1,453.00 |
1,438.00 |
1,453.00 |
0.0M |
| 2025-03-17 |
1,439.00 |
1,447.00 |
1,434.00 |
1,446.00 |
0.0M |
| 2025-03-14 |
1,432.00 |
1,439.00 |
1,432.00 |
1,439.00 |
0.0M |
| 2025-03-13 |
1,430.00 |
1,445.00 |
1,430.00 |
1,438.00 |
0.0M |
| 2025-03-12 |
1,443.00 |
1,444.00 |
1,431.00 |
1,439.00 |
0.0M |
| 2025-03-11 |
1,425.00 |
1,448.00 |
1,419.00 |
1,443.00 |
0.0M |
| 2025-03-10 |
1,432.00 |
1,435.00 |
1,425.00 |
1,435.00 |
0.0M |
| 2025-03-07 |
1,431.00 |
1,434.00 |
1,422.00 |
1,431.00 |
0.0M |
| 2025-03-06 |
1,432.00 |
1,437.00 |
1,429.00 |
1,435.00 |
0.0M |
| 2025-03-05 |
1,416.00 |
1,432.00 |
1,416.00 |
1,432.00 |
0.0M |
| 2025-03-04 |
1,435.00 |
1,435.00 |
1,414.00 |
1,416.00 |
0.0M |
| 2025-03-03 |
1,441.00 |
1,442.00 |
1,430.00 |
1,435.00 |
0.0M |
| 2025-02-28 |
1,441.00 |
1,441.00 |
1,422.00 |
1,441.00 |
0.0M |
| 2025-02-27 |
1,446.00 |
1,450.00 |
1,435.00 |
1,442.00 |
0.0M |
| 2025-02-26 |
1,448.00 |
1,448.00 |
1,429.00 |
1,446.00 |
0.0M |
| 2025-02-25 |
1,416.00 |
1,449.00 |
1,416.00 |
1,449.00 |
0.0M |
| 2025-02-21 |
1,422.00 |
1,436.00 |
1,421.00 |
1,431.00 |
0.0M |
| 2025-02-20 |
1,444.00 |
1,449.00 |
1,422.00 |
1,422.00 |
0.0M |
| 2025-02-19 |
1,433.00 |
1,444.00 |
1,433.00 |
1,442.00 |
0.0M |
| 2025-02-18 |
1,440.00 |
1,440.00 |
1,430.00 |
1,433.00 |
0.0M |
| 2025-02-17 |
1,425.00 |
1,438.00 |
1,425.00 |
1,438.00 |
0.0M |
| 2025-02-14 |
1,417.00 |
1,425.00 |
1,410.00 |
1,423.00 |
0.0M |
| 2025-02-13 |
1,412.00 |
1,419.00 |
1,407.00 |
1,412.00 |
0.0M |
| 2025-02-12 |
1,398.00 |
1,416.00 |
1,391.00 |
1,415.00 |
0.0M |
| 2025-02-10 |
1,402.00 |
1,410.00 |
1,380.00 |
1,399.00 |
0.0M |
| 2025-02-07 |
1,432.00 |
1,452.00 |
1,385.00 |
1,404.00 |
0.0M |
| 2025-02-06 |
1,416.00 |
1,439.00 |
1,414.00 |
1,439.00 |
0.0M |
| 2025-02-05 |
1,414.00 |
1,428.00 |
1,414.00 |
1,418.00 |
0.0M |
| 2025-02-04 |
1,425.00 |
1,425.00 |
1,411.00 |
1,414.00 |
0.0M |
| 2025-02-03 |
1,419.00 |
1,420.00 |
1,404.00 |
1,412.00 |
0.0M |
| 2025-01-31 |
1,407.00 |
1,430.00 |
1,407.00 |
1,422.00 |
0.0M |
| 2025-01-30 |
1,420.00 |
1,422.00 |
1,405.00 |
1,415.00 |
0.0M |
| 2025-01-29 |
1,432.00 |
1,435.00 |
1,415.00 |
1,424.00 |
0.0M |
| 2025-01-28 |
1,427.00 |
1,437.00 |
1,426.00 |
1,435.00 |
0.0M |
| 2025-01-27 |
1,413.00 |
1,432.00 |
1,413.00 |
1,428.00 |
0.0M |
| 2025-01-24 |
1,425.00 |
1,433.00 |
1,412.00 |
1,412.00 |
0.0M |
| 2025-01-23 |
1,425.00 |
1,433.00 |
1,417.00 |
1,417.00 |
0.0M |
| 2025-01-22 |
1,421.00 |
1,421.00 |
1,400.00 |
1,413.00 |
0.0M |
| 2025-01-21 |
1,422.00 |
1,425.00 |
1,406.00 |
1,413.00 |
0.0M |
| 2025-01-20 |
1,415.00 |
1,438.00 |
1,415.00 |
1,424.00 |
0.0M |
| 2025-01-17 |
1,398.00 |
1,412.00 |
1,369.00 |
1,412.00 |
0.0M |
| 2025-01-16 |
1,413.00 |
1,413.00 |
1,388.00 |
1,400.00 |
0.0M |
| 2025-01-15 |
1,429.00 |
1,430.00 |
1,394.00 |
1,404.00 |
0.0M |
| 2025-01-14 |
1,400.00 |
1,433.00 |
1,391.00 |
1,415.00 |
0.1M |
| 2025-01-10 |
1,330.00 |
1,331.00 |
1,321.00 |
1,329.00 |
0.0M |
| 2025-01-09 |
1,330.00 |
1,330.00 |
1,321.00 |
1,326.00 |
0.0M |
| 2025-01-08 |
1,337.00 |
1,337.00 |
1,323.00 |
1,323.00 |
0.0M |
| 2025-01-07 |
1,340.00 |
1,342.00 |
1,323.00 |
1,337.00 |
0.0M |
| 2025-01-06 |
1,332.00 |
1,334.00 |
1,320.00 |
1,329.00 |
0.0M |