| 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 |
1,280.00 |
1,285.00 |
1,263.00 |
1,263.00 |
0.0M |
| 2025-09-26 |
1,271.00 |
1,272.00 |
1,258.00 |
1,262.00 |
0.0M |
| 2025-09-25 |
1,265.00 |
1,297.00 |
1,265.00 |
1,265.00 |
0.0M |
| 2025-09-24 |
1,275.00 |
1,275.00 |
1,250.00 |
1,253.00 |
0.0M |
| 2025-09-22 |
1,275.00 |
1,276.00 |
1,271.00 |
1,271.00 |
0.0M |
| 2025-09-19 |
1,273.00 |
1,275.00 |
1,253.00 |
1,271.00 |
0.0M |
| 2025-09-18 |
1,270.00 |
1,272.00 |
1,250.00 |
1,256.00 |
0.0M |
| 2025-09-17 |
1,281.00 |
1,281.00 |
1,252.00 |
1,259.00 |
0.0M |
| 2025-09-16 |
1,270.00 |
1,287.00 |
1,268.00 |
1,268.00 |
0.0M |
| 2025-09-12 |
1,255.00 |
1,274.00 |
1,250.00 |
1,271.00 |
0.0M |
| 2025-09-11 |
1,281.00 |
1,290.00 |
1,253.00 |
1,262.00 |
0.0M |
| 2025-09-10 |
1,264.00 |
1,298.00 |
1,264.00 |
1,281.00 |
0.0M |
| 2025-09-09 |
1,299.00 |
1,310.00 |
1,280.00 |
1,284.00 |
0.0M |
| 2025-09-08 |
1,340.00 |
1,340.00 |
1,299.00 |
1,299.00 |
0.0M |
| 2025-09-05 |
1,333.00 |
1,348.00 |
1,302.00 |
1,329.00 |
0.0M |
| 2025-09-04 |
1,280.00 |
1,338.00 |
1,280.00 |
1,299.00 |
0.0M |
| 2025-09-03 |
1,235.00 |
1,274.00 |
1,233.00 |
1,274.00 |
0.0M |
| 2025-09-02 |
1,227.00 |
1,233.00 |
1,212.00 |
1,230.00 |
0.0M |
| 2025-09-01 |
1,219.00 |
1,221.00 |
1,210.00 |
1,221.00 |
0.0M |
| 2025-08-29 |
1,215.00 |
1,219.00 |
1,206.00 |
1,219.00 |
0.0M |
| 2025-08-28 |
1,207.00 |
1,215.00 |
1,200.00 |
1,202.00 |
0.0M |
| 2025-08-27 |
1,214.00 |
1,218.00 |
1,201.00 |
1,201.00 |
0.0M |
| 2025-08-26 |
1,222.00 |
1,222.00 |
1,209.00 |
1,214.00 |
0.0M |
| 2025-08-25 |
1,229.00 |
1,234.00 |
1,221.00 |
1,221.00 |
0.0M |
| 2025-08-22 |
1,220.00 |
1,233.00 |
1,215.00 |
1,216.00 |
0.0M |
| 2025-08-21 |
1,212.00 |
1,222.00 |
1,212.00 |
1,220.00 |
0.0M |
| 2025-08-20 |
1,229.00 |
1,229.00 |
1,210.00 |
1,210.00 |
0.0M |
| 2025-08-19 |
1,218.00 |
1,239.00 |
1,218.00 |
1,223.00 |
0.0M |
| 2025-08-18 |
1,230.00 |
1,232.00 |
1,221.00 |
1,232.00 |
0.0M |
| 2025-08-15 |
1,196.00 |
1,209.00 |
1,196.00 |
1,205.00 |
0.0M |
| 2025-08-14 |
1,217.00 |
1,217.00 |
1,190.00 |
1,200.00 |
0.0M |
| 2025-08-13 |
1,220.00 |
1,220.00 |
1,198.00 |
1,208.00 |
0.0M |
| 2025-08-12 |
1,215.00 |
1,250.00 |
1,208.00 |
1,220.00 |
0.0M |
| 2025-08-08 |
1,220.00 |
1,220.00 |
1,200.00 |
1,213.00 |
0.0M |
| 2025-08-07 |
1,189.00 |
1,220.00 |
1,181.00 |
1,220.00 |
0.0M |
| 2025-08-06 |
1,186.00 |
1,190.00 |
1,186.00 |
1,189.00 |
0.0M |
| 2025-08-05 |
1,186.00 |
1,187.00 |
1,182.00 |
1,183.00 |
0.0M |
| 2025-08-04 |
1,185.00 |
1,185.00 |
1,167.00 |
1,185.00 |
0.0M |
| 2025-08-01 |
1,204.00 |
1,206.00 |
1,185.00 |
1,186.00 |
0.0M |
| 2025-07-31 |
1,160.00 |
1,187.00 |
1,154.00 |
1,184.00 |
0.0M |
| 2025-07-30 |
1,150.00 |
1,157.00 |
1,150.00 |
1,157.00 |
0.0M |
| 2025-07-29 |
1,143.00 |
1,148.00 |
1,143.00 |
1,148.00 |
0.0M |
| 2025-07-28 |
1,153.00 |
1,154.00 |
1,142.00 |
1,149.00 |
0.0M |
| 2025-07-25 |
1,150.00 |
1,160.00 |
1,148.00 |
1,153.00 |
0.0M |
| 2025-07-24 |
1,124.00 |
1,140.00 |
1,121.00 |
1,132.00 |
0.0M |
| 2025-07-23 |
1,130.00 |
1,136.00 |
1,122.00 |
1,128.00 |
0.0M |
| 2025-07-22 |
1,115.00 |
1,133.00 |
1,113.00 |
1,120.00 |
0.0M |
| 2025-07-18 |
1,113.00 |
1,116.00 |
1,110.00 |
1,115.00 |
0.0M |
| 2025-07-17 |
1,119.00 |
1,121.00 |
1,112.00 |
1,113.00 |
0.0M |
| 2025-07-16 |
1,117.00 |
1,117.00 |
1,112.00 |
1,113.00 |
0.0M |
| 2025-07-15 |
1,123.00 |
1,125.00 |
1,113.00 |
1,113.00 |
0.0M |
| 2025-07-14 |
1,120.00 |
1,123.00 |
1,115.00 |
1,123.00 |
0.0M |
| 2025-07-11 |
1,116.00 |
1,123.00 |
1,114.00 |
1,119.00 |
0.0M |
| 2025-07-10 |
1,112.00 |
1,112.00 |
1,108.00 |
1,110.00 |
0.0M |
| 2025-07-09 |
1,113.00 |
1,115.00 |
1,110.00 |
1,115.00 |
0.0M |
| 2025-07-08 |
1,113.00 |
1,130.00 |
1,101.00 |
1,101.00 |
0.0M |
| 2025-07-07 |
1,122.00 |
1,133.00 |
1,116.00 |
1,116.00 |
0.0M |
| 2025-07-04 |
1,122.00 |
1,124.00 |
1,115.00 |
1,122.00 |
0.0M |
| 2025-07-03 |
1,110.00 |
1,120.00 |
1,110.00 |
1,119.00 |
0.0M |
| 2025-07-02 |
1,107.00 |
1,112.00 |
1,100.00 |
1,110.00 |
0.0M |
| 2025-07-01 |
1,117.00 |
1,117.00 |
1,111.00 |
1,111.00 |
0.0M |
| 2025-06-30 |
1,130.00 |
1,130.00 |
1,102.00 |
1,117.00 |
0.0M |
| 2025-06-27 |
1,125.00 |
1,127.00 |
1,114.00 |
1,114.00 |
0.0M |
| 2025-06-26 |
1,114.00 |
1,124.00 |
1,113.00 |
1,124.00 |
0.0M |
| 2025-06-25 |
1,102.00 |
1,116.00 |
1,102.00 |
1,116.00 |
0.0M |
| 2025-06-24 |
1,118.00 |
1,118.00 |
1,101.00 |
1,102.00 |
0.0M |
| 2025-06-23 |
1,121.00 |
1,121.00 |
1,104.00 |
1,104.00 |
0.0M |
| 2025-06-20 |
1,130.00 |
1,130.00 |
1,106.00 |
1,127.00 |
0.0M |
| 2025-06-19 |
1,127.00 |
1,127.00 |
1,112.00 |
1,112.00 |
0.0M |
| 2025-06-18 |
1,106.00 |
1,133.00 |
1,106.00 |
1,127.00 |
0.0M |
| 2025-06-17 |
1,090.00 |
1,107.00 |
1,089.00 |
1,104.00 |
0.0M |
| 2025-06-16 |
1,084.00 |
1,098.00 |
1,083.00 |
1,097.00 |
0.0M |
| 2025-06-13 |
1,093.00 |
1,095.00 |
1,088.00 |
1,088.00 |
0.0M |
| 2025-06-12 |
1,096.00 |
1,100.00 |
1,090.00 |
1,093.00 |
0.0M |
| 2025-06-11 |
1,090.00 |
1,097.00 |
1,090.00 |
1,090.00 |
0.0M |
| 2025-06-10 |
1,076.00 |
1,088.00 |
1,076.00 |
1,088.00 |
0.0M |
| 2025-06-09 |
1,082.00 |
1,087.00 |
1,056.00 |
1,076.00 |
0.0M |
| 2025-06-06 |
1,087.00 |
1,090.00 |
1,074.00 |
1,081.00 |
0.0M |
| 2025-06-05 |
1,086.00 |
1,089.00 |
1,085.00 |
1,085.00 |
0.0M |
| 2025-06-04 |
1,085.00 |
1,094.00 |
1,084.00 |
1,086.00 |
0.0M |
| 2025-06-03 |
1,091.00 |
1,097.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2025-06-02 |
1,089.00 |
1,097.00 |
1,089.00 |
1,091.00 |
0.0M |
| 2025-05-30 |
1,106.00 |
1,106.00 |
1,088.00 |
1,088.00 |
0.0M |
| 2025-05-29 |
1,091.00 |
1,108.00 |
1,088.00 |
1,100.00 |
0.0M |
| 2025-05-28 |
1,095.00 |
1,096.00 |
1,086.00 |
1,091.00 |
0.0M |
| 2025-05-27 |
1,087.00 |
1,096.00 |
1,086.00 |
1,090.00 |
0.0M |
| 2025-05-26 |
1,090.00 |
1,091.00 |
1,082.00 |
1,082.00 |
0.0M |
| 2025-05-23 |
1,088.00 |
1,092.00 |
1,084.00 |
1,090.00 |
0.0M |
| 2025-05-22 |
1,077.00 |
1,084.00 |
1,064.00 |
1,084.00 |
0.0M |
| 2025-05-21 |
1,083.00 |
1,083.00 |
1,066.00 |
1,075.00 |
0.0M |
| 2025-05-20 |
1,093.00 |
1,105.00 |
1,069.00 |
1,069.00 |
0.0M |
| 2025-05-19 |
1,098.00 |
1,098.00 |
1,090.00 |
1,090.00 |
0.0M |
| 2025-05-16 |
1,100.00 |
1,103.00 |
1,090.00 |
1,090.00 |
0.0M |
| 2025-05-15 |
1,082.00 |
1,120.00 |
1,070.00 |
1,090.00 |
0.1M |
| 2025-05-14 |
1,094.00 |
1,094.00 |
1,073.00 |
1,082.00 |
0.0M |
| 2025-05-13 |
1,100.00 |
1,108.00 |
1,080.00 |
1,085.00 |
0.1M |
| 2025-05-12 |
1,112.00 |
1,112.00 |
1,080.00 |
1,088.00 |
0.1M |
| 2025-05-09 |
1,110.00 |
1,139.00 |
1,107.00 |
1,112.00 |
0.1M |
| 2025-05-08 |
1,261.00 |
1,285.00 |
1,237.00 |
1,260.00 |
0.0M |
| 2025-05-07 |
1,260.00 |
1,267.00 |
1,251.00 |
1,260.00 |
0.0M |
| 2025-05-02 |
1,261.00 |
1,274.00 |
1,255.00 |
1,255.00 |
0.0M |
| 2025-05-01 |
1,245.00 |
1,296.00 |
1,230.00 |
1,270.00 |
0.0M |
| 2025-04-30 |
1,250.00 |
1,268.00 |
1,250.00 |
1,255.00 |
0.0M |
| 2025-04-28 |
1,267.00 |
1,281.00 |
1,236.00 |
1,252.00 |
0.0M |
| 2025-04-25 |
1,230.00 |
1,259.00 |
1,230.00 |
1,259.00 |
0.0M |
| 2025-04-24 |
1,268.00 |
1,268.00 |
1,230.00 |
1,230.00 |
0.0M |
| 2025-04-23 |
1,274.00 |
1,274.00 |
1,249.00 |
1,249.00 |
0.0M |
| 2025-04-22 |
1,195.00 |
1,235.00 |
1,195.00 |
1,235.00 |
0.0M |
| 2025-04-21 |
1,205.00 |
1,277.00 |
1,113.00 |
1,195.00 |
0.3M |
| 2025-04-18 |
1,207.00 |
1,214.00 |
1,201.00 |
1,201.00 |
0.0M |
| 2025-04-17 |
1,210.00 |
1,210.00 |
1,190.00 |
1,197.00 |
0.0M |
| 2025-04-16 |
1,217.00 |
1,225.00 |
1,200.00 |
1,200.00 |
0.0M |
| 2025-04-15 |
1,200.00 |
1,207.00 |
1,186.00 |
1,206.00 |
0.0M |
| 2025-04-14 |
1,199.00 |
1,208.00 |
1,190.00 |
1,195.00 |
0.0M |
| 2025-04-11 |
1,155.00 |
1,191.00 |
1,141.00 |
1,191.00 |
0.0M |
| 2025-04-10 |
1,176.00 |
1,180.00 |
1,140.00 |
1,167.00 |
0.0M |
| 2025-04-09 |
1,112.00 |
1,117.00 |
1,054.00 |
1,086.00 |
0.0M |
| 2025-04-08 |
1,087.00 |
1,135.00 |
1,087.00 |
1,131.00 |
0.0M |
| 2025-04-07 |
1,040.00 |
1,075.00 |
1,023.00 |
1,050.00 |
0.0M |
| 2025-04-04 |
1,215.00 |
1,220.00 |
1,130.00 |
1,145.00 |
0.0M |
| 2025-04-03 |
1,243.00 |
1,270.00 |
1,237.00 |
1,240.00 |
0.0M |
| 2025-04-02 |
1,284.00 |
1,288.00 |
1,262.00 |
1,288.00 |
0.0M |
| 2025-04-01 |
1,295.00 |
1,300.00 |
1,270.00 |
1,284.00 |
0.0M |
| 2025-03-31 |
1,305.00 |
1,317.00 |
1,281.00 |
1,295.00 |
0.0M |
| 2025-03-28 |
1,316.00 |
1,352.00 |
1,316.00 |
1,329.00 |
0.0M |
| 2025-03-27 |
1,384.00 |
1,391.00 |
1,369.00 |
1,372.00 |
0.0M |
| 2025-03-26 |
1,371.00 |
1,389.00 |
1,362.00 |
1,379.00 |
0.0M |
| 2025-03-25 |
1,380.00 |
1,397.00 |
1,358.00 |
1,367.00 |
0.0M |
| 2025-03-24 |
1,355.00 |
1,384.00 |
1,340.00 |
1,384.00 |
0.0M |
| 2025-03-21 |
1,349.00 |
1,365.00 |
1,346.00 |
1,352.00 |
0.0M |
| 2025-03-19 |
1,332.00 |
1,349.00 |
1,328.00 |
1,349.00 |
0.0M |
| 2025-03-18 |
1,318.00 |
1,337.00 |
1,318.00 |
1,326.00 |
0.0M |
| 2025-03-17 |
1,309.00 |
1,327.00 |
1,303.00 |
1,317.00 |
0.0M |
| 2025-03-14 |
1,301.00 |
1,308.00 |
1,301.00 |
1,303.00 |
0.0M |
| 2025-03-13 |
1,302.00 |
1,311.00 |
1,301.00 |
1,301.00 |
0.0M |
| 2025-03-12 |
1,310.00 |
1,327.00 |
1,295.00 |
1,299.00 |
0.0M |
| 2025-03-11 |
1,312.00 |
1,312.00 |
1,290.00 |
1,312.00 |
0.0M |
| 2025-03-10 |
1,328.00 |
1,330.00 |
1,316.00 |
1,326.00 |
0.0M |
| 2025-03-07 |
1,315.00 |
1,340.00 |
1,307.00 |
1,330.00 |
0.0M |
| 2025-03-06 |
1,317.00 |
1,325.00 |
1,312.00 |
1,321.00 |
0.0M |
| 2025-03-05 |
1,302.00 |
1,322.00 |
1,300.00 |
1,305.00 |
0.0M |
| 2025-03-04 |
1,322.00 |
1,326.00 |
1,295.00 |
1,301.00 |
0.0M |
| 2025-03-03 |
1,303.00 |
1,327.00 |
1,302.00 |
1,322.00 |
0.0M |
| 2025-02-28 |
1,297.00 |
1,312.00 |
1,292.00 |
1,310.00 |
0.0M |
| 2025-02-27 |
1,295.00 |
1,312.00 |
1,295.00 |
1,306.00 |
0.0M |
| 2025-02-26 |
1,305.00 |
1,311.00 |
1,281.00 |
1,293.00 |
0.0M |
| 2025-02-25 |
1,327.00 |
1,327.00 |
1,308.00 |
1,309.00 |
0.0M |
| 2025-02-21 |
1,328.00 |
1,334.00 |
1,320.00 |
1,333.00 |
0.0M |
| 2025-02-20 |
1,333.00 |
1,338.00 |
1,325.00 |
1,334.00 |
0.0M |
| 2025-02-19 |
1,331.00 |
1,337.00 |
1,304.00 |
1,337.00 |
0.0M |
| 2025-02-18 |
1,325.00 |
1,336.00 |
1,325.00 |
1,330.00 |
0.0M |
| 2025-02-17 |
1,317.00 |
1,339.00 |
1,317.00 |
1,330.00 |
0.0M |
| 2025-02-14 |
1,347.00 |
1,347.00 |
1,316.00 |
1,317.00 |
0.0M |
| 2025-02-13 |
1,344.00 |
1,354.00 |
1,334.00 |
1,350.00 |
0.0M |
| 2025-02-12 |
1,346.00 |
1,355.00 |
1,337.00 |
1,344.00 |
0.0M |
| 2025-02-10 |
1,340.00 |
1,379.00 |
1,340.00 |
1,342.00 |
0.0M |
| 2025-02-07 |
1,322.00 |
1,338.00 |
1,321.00 |
1,333.00 |
0.0M |
| 2025-02-06 |
1,350.00 |
1,350.00 |
1,321.00 |
1,324.00 |
0.0M |
| 2025-02-05 |
1,354.00 |
1,377.00 |
1,328.00 |
1,349.00 |
0.0M |
| 2025-02-04 |
1,347.00 |
1,355.00 |
1,316.00 |
1,350.00 |
0.0M |
| 2025-02-03 |
1,340.00 |
1,380.00 |
1,310.00 |
1,352.00 |
0.2M |
| 2025-01-31 |
1,230.00 |
1,280.00 |
1,230.00 |
1,280.00 |
0.0M |
| 2025-01-30 |
1,239.00 |
1,255.00 |
1,210.00 |
1,210.00 |
0.0M |
| 2025-01-29 |
1,251.00 |
1,263.00 |
1,235.00 |
1,238.00 |
0.0M |
| 2025-01-28 |
1,252.00 |
1,289.00 |
1,251.00 |
1,254.00 |
0.0M |
| 2025-01-27 |
1,227.00 |
1,295.00 |
1,216.00 |
1,263.00 |
0.0M |
| 2025-01-24 |
1,212.00 |
1,227.00 |
1,212.00 |
1,221.00 |
0.0M |
| 2025-01-23 |
1,232.00 |
1,234.00 |
1,215.00 |
1,215.00 |
0.0M |
| 2025-01-22 |
1,227.00 |
1,230.00 |
1,214.00 |
1,230.00 |
0.0M |
| 2025-01-21 |
1,204.00 |
1,227.00 |
1,202.00 |
1,227.00 |
0.0M |
| 2025-01-20 |
1,178.00 |
1,209.00 |
1,178.00 |
1,202.00 |
0.0M |
| 2025-01-17 |
1,163.00 |
1,170.00 |
1,155.00 |
1,170.00 |
0.0M |
| 2025-01-16 |
1,168.00 |
1,179.00 |
1,165.00 |
1,169.00 |
0.0M |
| 2025-01-15 |
1,184.00 |
1,185.00 |
1,165.00 |
1,168.00 |
0.0M |
| 2025-01-14 |
1,180.00 |
1,198.00 |
1,165.00 |
1,184.00 |
0.0M |
| 2025-01-10 |
1,193.00 |
1,194.00 |
1,182.00 |
1,183.00 |
0.0M |
| 2025-01-09 |
1,205.00 |
1,210.00 |
1,193.00 |
1,193.00 |
0.0M |
| 2025-01-08 |
1,208.00 |
1,209.00 |
1,205.00 |
1,205.00 |
0.0M |
| 2025-01-07 |
1,224.00 |
1,224.00 |
1,208.00 |
1,214.00 |
0.0M |
| 2025-01-06 |
1,230.00 |
1,230.00 |
1,210.00 |
1,210.00 |
0.0M |