| 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 |
1,736.00 |
1,736.00 |
1,711.00 |
1,717.00 |
0.0M |
| 2025-09-26 |
1,724.00 |
1,724.00 |
1,711.00 |
1,720.00 |
0.0M |
| 2025-09-25 |
1,704.00 |
1,704.00 |
1,680.00 |
1,703.00 |
0.0M |
| 2025-09-24 |
1,714.00 |
1,714.00 |
1,692.00 |
1,704.00 |
0.0M |
| 2025-09-22 |
1,712.00 |
1,720.00 |
1,709.00 |
1,714.00 |
0.0M |
| 2025-09-19 |
1,713.00 |
1,715.00 |
1,703.00 |
1,712.00 |
0.0M |
| 2025-09-18 |
1,703.00 |
1,718.00 |
1,703.00 |
1,712.00 |
0.0M |
| 2025-09-17 |
1,716.00 |
1,716.00 |
1,707.00 |
1,708.00 |
0.0M |
| 2025-09-16 |
1,725.00 |
1,725.00 |
1,715.00 |
1,716.00 |
0.0M |
| 2025-09-12 |
1,728.00 |
1,735.00 |
1,715.00 |
1,723.00 |
0.0M |
| 2025-09-11 |
1,710.00 |
1,710.00 |
1,701.00 |
1,704.00 |
0.0M |
| 2025-09-10 |
1,709.00 |
1,709.00 |
1,700.00 |
1,706.00 |
0.0M |
| 2025-09-09 |
1,699.00 |
1,730.00 |
1,699.00 |
1,709.00 |
0.0M |
| 2025-09-08 |
1,700.00 |
1,701.00 |
1,689.00 |
1,699.00 |
0.0M |
| 2025-09-05 |
1,681.00 |
1,706.00 |
1,677.00 |
1,699.00 |
0.0M |
| 2025-09-04 |
1,684.00 |
1,695.00 |
1,677.00 |
1,681.00 |
0.0M |
| 2025-09-03 |
1,660.00 |
1,736.00 |
1,656.00 |
1,694.00 |
0.0M |
| 2025-09-02 |
1,662.00 |
1,680.00 |
1,661.00 |
1,669.00 |
0.0M |
| 2025-09-01 |
1,667.00 |
1,667.00 |
1,652.00 |
1,660.00 |
0.0M |
| 2025-08-29 |
1,672.00 |
1,672.00 |
1,668.00 |
1,668.00 |
0.0M |
| 2025-08-28 |
1,689.00 |
1,689.00 |
1,677.00 |
1,680.00 |
0.0M |
| 2025-08-27 |
1,690.00 |
1,690.00 |
1,671.00 |
1,686.00 |
0.0M |
| 2025-08-26 |
1,685.00 |
1,685.00 |
1,659.00 |
1,670.00 |
0.0M |
| 2025-08-25 |
1,665.00 |
1,689.00 |
1,655.00 |
1,671.00 |
0.0M |
| 2025-08-22 |
1,678.00 |
1,678.00 |
1,661.00 |
1,661.00 |
0.0M |
| 2025-08-21 |
1,683.00 |
1,687.00 |
1,668.00 |
1,679.00 |
0.0M |
| 2025-08-20 |
1,675.00 |
1,690.00 |
1,675.00 |
1,690.00 |
0.0M |
| 2025-08-19 |
1,681.00 |
1,687.00 |
1,660.00 |
1,674.00 |
0.0M |
| 2025-08-18 |
1,686.00 |
1,686.00 |
1,628.00 |
1,683.00 |
0.0M |
| 2025-08-15 |
1,686.00 |
1,689.00 |
1,681.00 |
1,686.00 |
0.0M |
| 2025-08-14 |
1,670.00 |
1,681.00 |
1,660.00 |
1,671.00 |
0.0M |
| 2025-08-13 |
1,669.00 |
1,670.00 |
1,654.00 |
1,667.00 |
0.0M |
| 2025-08-12 |
1,633.00 |
1,655.00 |
1,633.00 |
1,651.00 |
0.0M |
| 2025-08-08 |
1,650.00 |
1,746.00 |
1,630.00 |
1,641.00 |
0.0M |
| 2025-08-07 |
1,639.00 |
1,649.00 |
1,634.00 |
1,649.00 |
0.0M |
| 2025-08-06 |
1,600.00 |
1,622.00 |
1,585.00 |
1,621.00 |
0.0M |
| 2025-08-05 |
1,647.00 |
1,647.00 |
1,489.00 |
1,582.00 |
0.0M |
| 2025-08-04 |
1,633.00 |
1,649.00 |
1,615.00 |
1,649.00 |
0.0M |
| 2025-08-01 |
1,634.00 |
1,637.00 |
1,616.00 |
1,634.00 |
0.0M |
| 2025-07-31 |
1,628.00 |
1,633.00 |
1,591.00 |
1,615.00 |
0.0M |
| 2025-07-30 |
1,636.00 |
1,664.00 |
1,600.00 |
1,608.00 |
0.0M |
| 2025-07-29 |
1,660.00 |
1,660.00 |
1,626.00 |
1,644.00 |
0.0M |
| 2025-07-28 |
1,674.00 |
1,674.00 |
1,660.00 |
1,665.00 |
0.0M |
| 2025-07-25 |
1,660.00 |
1,670.00 |
1,660.00 |
1,665.00 |
0.0M |
| 2025-07-24 |
1,671.00 |
1,671.00 |
1,651.00 |
1,660.00 |
0.0M |
| 2025-07-23 |
1,655.00 |
1,672.00 |
1,655.00 |
1,668.00 |
0.0M |
| 2025-07-22 |
1,656.00 |
1,658.00 |
1,641.00 |
1,654.00 |
0.0M |
| 2025-07-18 |
1,653.00 |
1,671.00 |
1,650.00 |
1,658.00 |
0.0M |
| 2025-07-17 |
1,637.00 |
1,650.00 |
1,634.00 |
1,645.00 |
0.0M |
| 2025-07-16 |
1,625.00 |
1,658.00 |
1,614.00 |
1,637.00 |
0.0M |
| 2025-07-15 |
1,666.00 |
1,674.00 |
1,606.00 |
1,623.00 |
0.0M |
| 2025-07-14 |
1,576.00 |
1,605.00 |
1,576.00 |
1,588.00 |
0.0M |
| 2025-07-11 |
1,570.00 |
1,578.00 |
1,567.00 |
1,570.00 |
0.0M |
| 2025-07-10 |
1,574.00 |
1,574.00 |
1,560.00 |
1,562.00 |
0.0M |
| 2025-07-09 |
1,576.00 |
1,578.00 |
1,560.00 |
1,571.00 |
0.0M |
| 2025-07-08 |
1,541.00 |
1,577.00 |
1,540.00 |
1,572.00 |
0.0M |
| 2025-07-07 |
1,548.00 |
1,548.00 |
1,534.00 |
1,537.00 |
0.0M |
| 2025-07-04 |
1,543.00 |
1,547.00 |
1,524.00 |
1,526.00 |
0.0M |
| 2025-07-03 |
1,530.00 |
1,543.00 |
1,525.00 |
1,539.00 |
0.0M |
| 2025-07-02 |
1,501.00 |
1,524.00 |
1,501.00 |
1,524.00 |
0.0M |
| 2025-07-01 |
1,508.00 |
1,513.00 |
1,490.00 |
1,500.00 |
0.0M |
| 2025-06-30 |
1,545.00 |
1,545.00 |
1,487.00 |
1,508.00 |
0.0M |
| 2025-06-27 |
1,549.00 |
1,550.00 |
1,525.00 |
1,545.00 |
0.0M |
| 2025-06-26 |
1,558.00 |
1,565.00 |
1,541.00 |
1,550.00 |
0.0M |
| 2025-06-25 |
1,535.00 |
1,544.00 |
1,524.00 |
1,540.00 |
0.0M |
| 2025-06-24 |
1,515.00 |
1,561.00 |
1,512.00 |
1,536.00 |
0.0M |
| 2025-06-23 |
1,480.00 |
1,501.00 |
1,480.00 |
1,485.00 |
0.0M |
| 2025-06-20 |
1,470.00 |
1,490.00 |
1,461.00 |
1,484.00 |
0.0M |
| 2025-06-19 |
1,455.00 |
1,481.00 |
1,455.00 |
1,461.00 |
0.0M |
| 2025-06-18 |
1,454.00 |
1,458.00 |
1,454.00 |
1,455.00 |
0.0M |
| 2025-06-17 |
1,459.00 |
1,460.00 |
1,441.00 |
1,454.00 |
0.0M |
| 2025-06-16 |
1,436.00 |
1,497.00 |
1,426.00 |
1,454.00 |
0.0M |
| 2025-06-13 |
1,448.00 |
1,448.00 |
1,412.00 |
1,448.00 |
0.0M |
| 2025-06-12 |
1,425.00 |
1,425.00 |
1,416.00 |
1,423.00 |
0.0M |
| 2025-06-11 |
1,406.00 |
1,420.00 |
1,406.00 |
1,420.00 |
0.0M |
| 2025-06-10 |
1,400.00 |
1,418.00 |
1,391.00 |
1,418.00 |
0.0M |
| 2025-06-09 |
1,391.00 |
1,400.00 |
1,383.00 |
1,396.00 |
0.0M |
| 2025-06-05 |
1,382.00 |
1,386.00 |
1,378.00 |
1,378.00 |
0.0M |
| 2025-06-04 |
1,383.00 |
1,383.00 |
1,382.00 |
1,382.00 |
0.0M |
| 2025-06-03 |
1,363.00 |
1,383.00 |
1,351.00 |
1,383.00 |
0.0M |
| 2025-06-02 |
1,335.00 |
1,369.00 |
1,335.00 |
1,366.00 |
0.0M |
| 2025-05-30 |
1,349.00 |
1,349.00 |
1,334.00 |
1,344.00 |
0.0M |
| 2025-05-29 |
1,346.00 |
1,348.00 |
1,340.00 |
1,348.00 |
0.0M |
| 2025-05-28 |
1,328.00 |
1,346.00 |
1,328.00 |
1,342.00 |
0.0M |
| 2025-05-27 |
1,329.00 |
1,330.00 |
1,323.00 |
1,328.00 |
0.0M |
| 2025-05-26 |
1,342.00 |
1,342.00 |
1,325.00 |
1,330.00 |
0.0M |
| 2025-05-23 |
1,329.00 |
1,336.00 |
1,326.00 |
1,336.00 |
0.0M |
| 2025-05-22 |
1,328.00 |
1,328.00 |
1,326.00 |
1,326.00 |
0.0M |
| 2025-05-21 |
1,322.00 |
1,344.00 |
1,322.00 |
1,322.00 |
0.0M |
| 2025-05-20 |
1,324.00 |
1,333.00 |
1,321.00 |
1,321.00 |
0.0M |
| 2025-05-19 |
1,325.00 |
1,346.00 |
1,325.00 |
1,326.00 |
0.0M |
| 2025-05-16 |
1,341.00 |
1,341.00 |
1,323.00 |
1,323.00 |
0.0M |
| 2025-05-15 |
1,338.00 |
1,368.00 |
1,333.00 |
1,341.00 |
0.0M |
| 2025-05-14 |
1,347.00 |
1,347.00 |
1,322.00 |
1,340.00 |
0.0M |
| 2025-05-13 |
1,356.00 |
1,359.00 |
1,347.00 |
1,347.00 |
0.0M |
| 2025-05-12 |
1,349.00 |
1,359.00 |
1,349.00 |
1,351.00 |
0.0M |
| 2025-05-09 |
1,347.00 |
1,358.00 |
1,345.00 |
1,356.00 |
0.0M |
| 2025-05-08 |
1,347.00 |
1,347.00 |
1,344.00 |
1,344.00 |
0.0M |
| 2025-05-07 |
1,363.00 |
1,363.00 |
1,346.00 |
1,347.00 |
0.0M |
| 2025-05-02 |
1,337.00 |
1,374.00 |
1,337.00 |
1,363.00 |
0.0M |
| 2025-05-01 |
1,337.00 |
1,349.00 |
1,318.00 |
1,333.00 |
0.0M |
| 2025-04-30 |
1,332.00 |
1,379.00 |
1,314.00 |
1,346.00 |
0.0M |
| 2025-04-28 |
1,333.00 |
1,336.00 |
1,315.00 |
1,322.00 |
0.0M |
| 2025-04-25 |
1,309.00 |
1,312.00 |
1,309.00 |
1,310.00 |
0.0M |
| 2025-04-24 |
1,312.00 |
1,319.00 |
1,302.00 |
1,312.00 |
0.0M |
| 2025-04-23 |
1,306.00 |
1,327.00 |
1,306.00 |
1,312.00 |
0.0M |
| 2025-04-22 |
1,326.00 |
1,328.00 |
1,298.00 |
1,328.00 |
0.0M |
| 2025-04-21 |
1,325.00 |
1,325.00 |
1,296.00 |
1,296.00 |
0.0M |
| 2025-04-18 |
1,333.00 |
1,333.00 |
1,331.00 |
1,331.00 |
0.0M |
| 2025-04-17 |
1,326.00 |
1,334.00 |
1,305.00 |
1,334.00 |
0.0M |
| 2025-04-16 |
1,291.00 |
1,425.00 |
1,285.00 |
1,337.00 |
0.0M |
| 2025-04-15 |
1,304.00 |
1,313.00 |
1,281.00 |
1,299.00 |
0.0M |
| 2025-04-14 |
1,280.00 |
1,319.00 |
1,280.00 |
1,281.00 |
0.0M |
| 2025-04-11 |
1,270.00 |
1,280.00 |
1,256.00 |
1,280.00 |
0.0M |
| 2025-04-10 |
1,294.00 |
1,294.00 |
1,271.00 |
1,271.00 |
0.0M |
| 2025-04-09 |
1,250.00 |
1,327.00 |
1,245.00 |
1,266.00 |
0.0M |
| 2025-04-08 |
1,284.00 |
1,284.00 |
1,244.00 |
1,279.00 |
0.0M |
| 2025-04-07 |
1,250.00 |
1,280.00 |
1,200.00 |
1,280.00 |
0.0M |
| 2025-04-04 |
1,301.00 |
1,332.00 |
1,265.00 |
1,280.00 |
0.0M |
| 2025-04-03 |
1,296.00 |
1,303.00 |
1,287.00 |
1,303.00 |
0.0M |
| 2025-04-02 |
1,320.00 |
1,320.00 |
1,310.00 |
1,310.00 |
0.0M |
| 2025-04-01 |
1,313.00 |
1,330.00 |
1,312.00 |
1,327.00 |
0.0M |
| 2025-03-31 |
1,330.00 |
1,337.00 |
1,300.00 |
1,337.00 |
0.0M |
| 2025-03-28 |
1,337.00 |
1,347.00 |
1,312.00 |
1,347.00 |
0.0M |
| 2025-03-27 |
1,365.00 |
1,369.00 |
1,361.00 |
1,362.00 |
0.0M |
| 2025-03-26 |
1,360.00 |
1,366.00 |
1,359.00 |
1,360.00 |
0.0M |
| 2025-03-25 |
1,352.00 |
1,358.00 |
1,348.00 |
1,356.00 |
0.0M |
| 2025-03-24 |
1,350.00 |
1,359.00 |
1,350.00 |
1,350.00 |
0.0M |
| 2025-03-21 |
1,345.00 |
1,358.00 |
1,330.00 |
1,346.00 |
0.0M |
| 2025-03-19 |
1,335.00 |
1,346.00 |
1,330.00 |
1,335.00 |
0.0M |
| 2025-03-18 |
1,339.00 |
1,342.00 |
1,328.00 |
1,337.00 |
0.0M |
| 2025-03-17 |
1,322.00 |
1,327.00 |
1,320.00 |
1,320.00 |
0.0M |
| 2025-03-14 |
1,320.00 |
1,322.00 |
1,313.00 |
1,322.00 |
0.0M |
| 2025-03-13 |
1,306.00 |
1,315.00 |
1,303.00 |
1,315.00 |
0.0M |
| 2025-03-12 |
1,300.00 |
1,306.00 |
1,296.00 |
1,300.00 |
0.0M |
| 2025-03-11 |
1,291.00 |
1,300.00 |
1,286.00 |
1,300.00 |
0.0M |
| 2025-03-10 |
1,300.00 |
1,306.00 |
1,295.00 |
1,300.00 |
0.0M |
| 2025-03-07 |
1,302.00 |
1,307.00 |
1,300.00 |
1,307.00 |
0.0M |
| 2025-03-06 |
1,301.00 |
1,301.00 |
1,301.00 |
1,301.00 |
0.0M |
| 2025-03-05 |
1,295.00 |
1,307.00 |
1,293.00 |
1,300.00 |
0.0M |
| 2025-03-04 |
1,302.00 |
1,318.00 |
1,296.00 |
1,301.00 |
0.0M |
| 2025-03-03 |
1,320.00 |
1,324.00 |
1,315.00 |
1,319.00 |
0.0M |
| 2025-02-28 |
1,325.00 |
1,326.00 |
1,316.00 |
1,321.00 |
0.0M |
| 2025-02-27 |
1,303.00 |
1,327.00 |
1,300.00 |
1,325.00 |
0.0M |
| 2025-02-26 |
1,299.00 |
1,301.00 |
1,287.00 |
1,301.00 |
0.0M |
| 2025-02-25 |
1,281.00 |
1,306.00 |
1,281.00 |
1,285.00 |
0.0M |
| 2025-02-21 |
1,292.00 |
1,292.00 |
1,278.00 |
1,284.00 |
0.0M |
| 2025-02-20 |
1,285.00 |
1,288.00 |
1,285.00 |
1,287.00 |
0.0M |
| 2025-02-19 |
1,278.00 |
1,298.00 |
1,278.00 |
1,298.00 |
0.0M |
| 2025-02-18 |
1,288.00 |
1,289.00 |
1,275.00 |
1,276.00 |
0.0M |
| 2025-02-17 |
1,284.00 |
1,300.00 |
1,284.00 |
1,289.00 |
0.0M |
| 2025-02-14 |
1,299.00 |
1,300.00 |
1,275.00 |
1,275.00 |
0.0M |
| 2025-02-13 |
1,276.00 |
1,294.00 |
1,273.00 |
1,294.00 |
0.0M |
| 2025-02-12 |
1,276.00 |
1,287.00 |
1,270.00 |
1,270.00 |
0.0M |
| 2025-02-10 |
1,274.00 |
1,277.00 |
1,267.00 |
1,272.00 |
0.0M |
| 2025-02-07 |
1,240.00 |
1,272.00 |
1,240.00 |
1,260.00 |
0.0M |
| 2025-02-06 |
1,237.00 |
1,254.00 |
1,237.00 |
1,241.00 |
0.0M |
| 2025-02-05 |
1,240.00 |
1,247.00 |
1,237.00 |
1,243.00 |
0.0M |
| 2025-02-04 |
1,252.00 |
1,256.00 |
1,239.00 |
1,241.00 |
0.0M |
| 2025-02-03 |
1,255.00 |
1,272.00 |
1,241.00 |
1,247.00 |
0.0M |
| 2025-01-31 |
1,272.00 |
1,274.00 |
1,252.00 |
1,252.00 |
0.0M |
| 2025-01-30 |
1,255.00 |
1,273.00 |
1,253.00 |
1,264.00 |
0.0M |
| 2025-01-29 |
1,250.00 |
1,254.00 |
1,248.00 |
1,248.00 |
0.0M |
| 2025-01-28 |
1,252.00 |
1,275.00 |
1,242.00 |
1,242.00 |
0.0M |
| 2025-01-27 |
1,273.00 |
1,273.00 |
1,248.00 |
1,252.00 |
0.0M |
| 2025-01-24 |
1,241.00 |
1,244.00 |
1,235.00 |
1,244.00 |
0.0M |
| 2025-01-23 |
1,235.00 |
1,235.00 |
1,226.00 |
1,235.00 |
0.0M |
| 2025-01-22 |
1,223.00 |
1,233.00 |
1,220.00 |
1,227.00 |
0.0M |
| 2025-01-21 |
1,241.00 |
1,241.00 |
1,220.00 |
1,224.00 |
0.0M |
| 2025-01-20 |
1,230.00 |
1,239.00 |
1,221.00 |
1,223.00 |
0.0M |
| 2025-01-17 |
1,241.00 |
1,251.00 |
1,219.00 |
1,227.00 |
0.0M |
| 2025-01-16 |
1,258.00 |
1,258.00 |
1,231.00 |
1,245.00 |
0.0M |
| 2025-01-15 |
1,268.00 |
1,268.00 |
1,240.00 |
1,251.00 |
0.0M |
| 2025-01-14 |
1,269.00 |
1,269.00 |
1,262.00 |
1,266.00 |
0.0M |
| 2025-01-10 |
1,276.00 |
1,280.00 |
1,268.00 |
1,269.00 |
0.0M |
| 2025-01-09 |
1,280.00 |
1,300.00 |
1,268.00 |
1,268.00 |
0.0M |
| 2025-01-08 |
1,282.00 |
1,282.00 |
1,260.00 |
1,268.00 |
0.0M |
| 2025-01-07 |
1,280.00 |
1,283.00 |
1,276.00 |
1,281.00 |
0.0M |
| 2025-01-06 |
1,295.00 |
1,300.00 |
1,282.00 |
1,287.00 |
0.0M |