最后更新: 2025-09-30
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
2023-12-29 1,092.00 1,102.00 1,088.00 1,096.00 0.0M
2023-12-28 1,082.00 1,102.00 1,082.00 1,096.00 0.0M
2023-12-27 1,080.00 1,084.00 1,068.00 1,084.00 0.0M
2023-12-26 1,080.00 1,080.00 1,074.00 1,074.00 0.0M
2023-12-25 1,086.00 1,086.00 1,074.00 1,076.00 0.0M
2023-12-22 1,088.00 1,088.00 1,086.00 1,086.00 0.0M
2023-12-21 1,086.00 1,086.00 1,084.00 1,086.00 0.0M
2023-12-20 1,094.00 1,100.00 1,072.00 1,072.00 0.0M
2023-12-19 1,080.00 1,092.00 1,078.00 1,084.00 0.0M
2023-12-18 1,054.00 1,078.00 1,054.00 1,078.00 0.0M
2023-12-15 1,052.00 1,060.00 1,052.00 1,054.00 0.0M
2023-12-14 1,050.00 1,070.00 1,040.00 1,046.00 0.0M
2023-12-13 1,044.00 1,048.00 1,040.00 1,048.00 0.0M
2023-12-12 1,040.00 1,040.00 1,032.00 1,036.00 0.0M
2023-12-11 1,036.00 1,036.00 1,018.00 1,022.00 0.0M
2023-12-08 1,016.00 1,016.00 1,010.00 1,016.00 0.0M
2023-12-07 1,040.00 1,046.00 1,014.00 1,026.00 0.0M
2023-12-06 1,040.00 1,042.00 1,026.00 1,026.00 0.0M
2023-12-05 1,070.00 1,070.00 1,034.00 1,034.00 0.0M
2023-12-04 1,060.00 1,070.00 1,060.00 1,070.00 0.0M
2023-12-01 1,060.00 1,066.00 1,054.00 1,054.00 0.0M
2023-11-30 1,060.00 1,072.00 1,060.00 1,062.00 0.0M
2023-11-29 1,062.00 1,062.00 1,060.00 1,060.00 0.0M
2023-11-28 1,058.00 1,086.00 1,058.00 1,062.00 0.0M
2023-11-27 1,064.00 1,080.00 1,052.00 1,058.00 0.0M
2023-11-24 1,086.00 1,086.00 1,054.00 1,066.00 0.0M
2023-11-22 1,058.00 1,090.00 1,058.00 1,072.00 0.0M
2023-11-21 1,090.00 1,090.00 1,056.00 1,070.00 0.0M
2023-11-20 1,052.00 1,088.00 1,050.00 1,084.00 0.0M
2023-11-17 1,030.00 1,052.00 1,030.00 1,042.00 0.0M
2023-11-16 1,002.00 1,046.00 1,002.00 1,036.00 0.0M
2023-11-15 1,010.00 1,010.00 999.00 1,006.00 0.0M
2023-11-14 997.00 1,024.00 997.00 1,010.00 0.0M
2023-11-13 991.00 1,000.00 991.00 995.00 0.0M
2023-11-10 1,000.00 1,002.00 991.00 991.00 0.0M
2023-11-09 985.00 988.00 985.00 988.00 0.0M
2023-11-08 987.00 987.00 985.00 985.00 0.0M
2023-11-07 987.00 989.00 987.00 987.00 0.0M
2023-11-06 987.00 990.00 983.00 989.00 0.0M
2023-11-02 983.00 987.00 983.00 985.00 0.0M
2023-11-01 984.00 987.00 980.00 986.00 0.0M
2023-10-31 977.00 980.00 977.00 980.00 0.0M
2023-10-30 972.00 979.00 970.00 974.00 0.0M
2023-10-27 962.00 967.00 962.00 964.00 0.0M
2023-10-26 962.00 962.00 962.00 962.00 0.0M
2023-10-25 947.00 959.00 947.00 959.00 0.0M
2023-10-24 960.00 964.00 943.00 946.00 0.0M
2023-10-23 966.00 966.00 962.00 963.00 0.0M
2023-10-20 970.00 970.00 966.00 966.00 0.0M
2023-10-18 969.00 970.00 960.00 970.00 0.0M
2023-10-17 973.00 978.00 973.00 978.00 0.0M
2023-10-16 972.00 972.00 972.00 972.00 0.0M
2023-10-13 967.00 969.00 967.00 969.00 0.0M
2023-10-12 983.00 983.00 979.00 981.00 0.0M
2023-10-11 979.00 979.00 979.00 979.00 0.0M
2023-10-10 982.00 995.00 978.00 986.00 0.0M
2023-10-06 976.00 984.00 973.00 984.00 0.0M
2023-10-05 957.00 977.00 957.00 976.00 0.0M
2023-10-04 972.00 972.00 956.00 958.00 0.0M
2023-10-03 978.00 982.00 977.00 982.00 0.0M
2023-10-02 986.00 986.00 980.00 983.00 0.0M
2023-09-29 979.00 983.00 978.00 978.00 0.0M
2023-09-28 986.00 986.00 978.00 978.00 0.0M
2023-09-27 982.00 988.00 968.00 979.00 0.0M
2023-09-26 990.00 990.00 990.00 990.00 0.0M
2023-09-25 992.00 992.00 980.00 991.00 0.0M
2023-09-22 980.00 986.00 980.00 986.00 0.0M
2023-09-21 990.00 992.00 986.00 987.00 0.0M
2023-09-20 987.00 988.00 986.00 987.00 0.0M
2023-09-19 987.00 990.00 983.00 987.00 0.0M
2023-09-15 981.00 986.00 981.00 986.00 0.0M
2023-09-14 973.00 982.00 973.00 982.00 0.0M
2023-09-13 987.00 987.00 980.00 980.00 0.0M
2023-09-12 988.00 988.00 987.00 987.00 0.0M
2023-09-11 986.00 989.00 978.00 983.00 0.0M
2023-09-08 975.00 983.00 974.00 983.00 0.0M
2023-09-07 979.00 983.00 976.00 981.00 0.0M
2023-09-06 982.00 982.00 974.00 980.00 0.0M
2023-09-05 982.00 983.00 977.00 977.00 0.0M
2023-09-04 966.00 981.00 966.00 981.00 0.0M
2023-09-01 965.00 965.00 959.00 961.00 0.0M
2023-08-31 969.00 970.00 964.00 965.00 0.0M
2023-08-30 945.00 955.00 945.00 955.00 0.0M
2023-08-29 936.00 944.00 936.00 944.00 0.0M
2023-08-28 949.00 950.00 938.00 946.00 0.0M
2023-08-25 936.00 936.00 933.00 935.00 0.0M
2023-08-24 931.00 934.00 931.00 933.00 0.0M
2023-08-23 932.00 932.00 928.00 928.00 0.0M
2023-08-22 927.00 927.00 926.00 926.00 0.0M
2023-08-21 918.00 932.00 918.00 930.00 0.0M
2023-08-18 924.00 924.00 918.00 918.00 0.0M
2023-08-17 923.00 924.00 923.00 924.00 0.0M
2023-08-16 927.00 927.00 924.00 924.00 0.0M
2023-08-15 933.00 933.00 933.00 933.00 0.0M
2023-08-14 930.00 930.00 930.00 930.00 0.0M
2023-08-10 930.00 930.00 926.00 930.00 0.0M
2023-08-09 925.00 925.00 925.00 925.00 0.0M
2023-08-08 938.00 938.00 934.00 934.00 0.0M
2023-08-07 943.00 949.00 943.00 949.00 0.0M
2023-08-04 941.00 963.00 934.00 948.00 0.0M
2023-08-03 942.00 942.00 930.00 934.00 0.0M
2023-08-02 945.00 946.00 945.00 946.00 0.0M
2023-08-01 960.00 960.00 941.00 945.00 0.0M
2023-07-31 956.00 969.00 956.00 967.00 0.0M
2023-07-28 954.00 970.00 945.00 970.00 0.0M
2023-07-27 950.00 952.00 950.00 952.00 0.0M
2023-07-26 954.00 954.00 945.00 945.00 0.0M
2023-07-25 955.00 955.00 947.00 949.00 0.0M
2023-07-24 955.00 959.00 955.00 955.00 0.0M
2023-07-21 951.00 957.00 948.00 954.00 0.0M
2023-07-20 939.00 950.00 938.00 950.00 0.0M
2023-07-19 932.00 938.00 931.00 936.00 0.0M
2023-07-18 933.00 934.00 929.00 930.00 0.0M
2023-07-14 930.00 930.00 930.00 930.00 0.0M
2023-07-13 926.00 934.00 926.00 934.00 0.0M
2023-07-12 930.00 930.00 930.00 930.00 0.0M
2023-07-11 931.00 932.00 922.00 922.00 0.0M
2023-07-10 937.00 938.00 931.00 931.00 0.0M
2023-07-07 937.00 937.00 937.00 937.00 0.0M
2023-07-06 935.00 940.00 934.00 937.00 0.0M
2023-07-05 937.00 940.00 933.00 933.00 0.0M
2023-07-04 931.00 937.00 931.00 937.00 0.0M
2023-07-03 937.00 938.00 931.00 931.00 0.0M
2023-06-30 930.00 932.00 918.00 930.00 0.0M
2023-06-29 919.00 924.00 918.00 918.00 0.0M
2023-06-28 910.00 919.00 897.00 919.00 0.0M
2023-06-27 897.00 897.00 897.00 897.00 0.0M
2023-06-26 906.00 907.00 904.00 907.00 0.0M
2023-06-23 897.00 906.00 897.00 906.00 0.0M
2023-06-22 885.00 904.00 885.00 901.00 0.0M
2023-06-21 883.00 886.00 883.00 886.00 0.0M
2023-06-20 879.00 886.00 876.00 876.00 0.0M
2023-06-19 880.00 885.00 880.00 884.00 0.0M
2023-06-16 871.00 875.00 870.00 870.00 0.0M
2023-06-15 870.00 870.00 870.00 870.00 0.0M
2023-06-14 872.00 872.00 868.00 870.00 0.0M
2023-06-13 878.00 878.00 869.00 871.00 0.0M
2023-06-12 880.00 888.00 870.00 870.00 0.0M
2023-06-09 887.00 887.00 866.00 877.00 0.1M
2023-06-08 872.00 874.00 870.00 873.00 0.0M
2023-06-07 872.00 872.00 872.00 872.00 0.0M
2023-06-06 872.00 872.00 867.00 867.00 0.0M
2023-06-05 876.00 879.00 865.00 874.00 0.0M
2023-06-02 872.00 877.00 867.00 868.00 0.0M
2023-06-01 879.00 879.00 866.00 872.00 0.0M
2023-05-31 872.00 872.00 862.00 862.00 0.0M
2023-05-30 860.00 870.00 860.00 870.00 0.0M
2023-05-29 859.00 871.00 859.00 871.00 0.0M
2023-05-26 861.00 861.00 847.00 857.00 0.0M
2023-05-25 878.00 878.00 857.00 857.00 0.0M
2023-05-24 874.00 879.00 874.00 874.00 0.0M
2023-05-23 885.00 885.00 862.00 869.00 0.0M
2023-05-22 881.00 881.00 871.00 871.00 0.0M
2023-05-19 881.00 882.00 881.00 882.00 0.0M
2023-05-18 888.00 898.00 885.00 886.00 0.0M
2023-05-17 894.00 914.00 888.00 888.00 0.0M
2023-05-16 888.00 888.00 888.00 888.00 0.0M
2023-05-15 875.00 888.00 875.00 888.00 0.0M
2023-05-12 881.00 884.00 870.00 873.00 0.0M
2023-05-11 874.00 880.00 874.00 878.00 0.0M
2023-05-10 877.00 878.00 865.00 871.00 0.0M
2023-05-09 872.00 876.00 870.00 876.00 0.0M
2023-05-08 863.00 872.00 863.00 863.00 0.0M
2023-05-02 872.00 872.00 863.00 863.00 0.0M
2023-05-01 867.00 874.00 860.00 874.00 0.0M
2023-04-28 843.00 871.00 843.00 871.00 0.0M
2023-04-27 865.00 865.00 856.00 857.00 0.0M
2023-04-26 874.00 874.00 868.00 868.00 0.0M
2023-04-25 875.00 875.00 871.00 874.00 0.0M
2023-04-24 856.00 856.00 856.00 856.00 0.0M
2023-04-21 863.00 863.00 849.00 852.00 0.0M
2023-04-20 846.00 854.00 846.00 854.00 0.0M
2023-04-19 860.00 860.00 841.00 841.00 0.0M
2023-04-18 860.00 860.00 857.00 860.00 0.0M
2023-04-14 863.00 867.00 863.00 867.00 0.0M
2023-04-13 866.00 877.00 866.00 877.00 0.0M
2023-04-12 860.00 878.00 860.00 878.00 0.0M
2023-04-11 860.00 860.00 854.00 854.00 0.0M
2023-04-10 872.00 872.00 850.00 855.00 0.0M
2023-04-06 872.00 872.00 872.00 872.00 0.0M
2023-04-05 888.00 888.00 876.00 876.00 0.0M
2023-04-04 880.00 888.00 880.00 881.00 0.0M
2023-04-03 880.00 880.00 874.00 874.00 0.0M
2023-03-31 876.00 876.00 872.00 872.00 0.0M
2023-03-30 874.00 883.00 872.00 874.00 0.0M
2023-03-29 920.00 934.00 920.00 920.00 0.0M
2023-03-28 929.00 929.00 915.00 915.00 0.0M
2023-03-27 916.00 916.00 892.00 901.00 0.0M
2023-03-24 933.00 934.00 904.00 904.00 0.0M
2023-03-23 904.00 929.00 904.00 919.00 0.0M
2023-03-22 917.00 917.00 902.00 917.00 0.0M
2023-03-20 908.00 908.00 908.00 908.00 0.0M
2023-03-17 916.00 940.00 916.00 926.00 0.0M
2023-03-16 913.00 928.00 906.00 916.00 0.0M
2023-03-15 886.00 965.00 886.00 941.00 0.0M
2023-03-14 890.00 890.00 873.00 874.00 0.0M
2023-03-13 906.00 906.00 894.00 896.00 0.0M
2023-03-10 902.00 904.00 902.00 904.00 0.0M
2023-03-09 900.00 902.00 900.00 902.00 0.0M
2023-03-08 909.00 909.00 902.00 903.00 0.0M
2023-03-07 900.00 900.00 900.00 900.00 0.0M
2023-03-06 899.00 907.00 894.00 894.00 0.0M
2023-03-02 900.00 908.00 889.00 908.00 0.0M
2023-03-01 900.00 905.00 900.00 905.00 0.0M
2023-02-28 896.00 898.00 896.00 897.00 0.0M
2023-02-27 897.00 897.00 893.00 897.00 0.0M
2023-02-24 897.00 898.00 894.00 897.00 0.0M
2023-02-22 893.00 897.00 892.00 894.00 0.0M
2023-02-21 895.00 895.00 893.00 893.00 0.0M
2023-02-20 896.00 900.00 893.00 893.00 0.0M
2023-02-17 890.00 897.00 890.00 896.00 0.0M
2023-02-16 898.00 900.00 873.00 889.00 0.0M
2023-02-15 878.00 901.00 878.00 900.00 0.0M
2023-02-14 883.00 886.00 880.00 884.00 0.0M
2023-02-13 883.00 886.00 879.00 886.00 0.0M
2023-02-10 877.00 883.00 877.00 881.00 0.0M
2023-02-09 875.00 877.00 872.00 877.00 0.0M
2023-02-08 872.00 874.00 872.00 874.00 0.0M
2023-02-06 872.00 872.00 870.00 871.00 0.0M
2023-02-03 876.00 876.00 867.00 872.00 0.0M
2023-02-02 875.00 875.00 861.00 872.00 0.0M
2023-02-01 848.00 869.00 848.00 869.00 0.0M
2023-01-31 869.00 878.00 869.00 870.00 0.0M
2023-01-30 865.00 870.00 865.00 870.00 0.0M
2023-01-27 869.00 869.00 864.00 869.00 0.0M
2023-01-26 877.00 877.00 868.00 869.00 0.0M
2023-01-25 881.00 881.00 859.00 864.00 0.0M
2023-01-24 839.00 858.00 835.00 858.00 0.0M
2023-01-23 830.00 840.00 830.00 833.00 0.0M
2023-01-20 828.00 830.00 823.00 825.00 0.0M
2023-01-19 827.00 828.00 822.00 822.00 0.0M
2023-01-17 818.00 818.00 818.00 818.00 0.0M
2023-01-16 826.00 827.00 817.00 817.00 0.0M
2023-01-13 812.00 822.00 812.00 822.00 0.0M
2023-01-12 815.00 818.00 815.00 818.00 0.0M
2023-01-11 807.00 814.00 807.00 810.00 0.0M
2023-01-10 806.00 809.00 806.00 807.00 0.0M
2023-01-06 814.00 814.00 809.00 809.00 0.0M
2023-01-05 810.00 814.00 809.00 814.00 0.0M
2023-01-04 814.00 816.00 813.00 816.00 0.0M