| 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 |
958.00 |
960.00 |
948.00 |
952.00 |
0.0M |
| 2025-09-25 |
952.00 |
956.00 |
949.00 |
950.00 |
0.1M |
| 2025-09-24 |
954.00 |
959.00 |
950.00 |
950.00 |
0.1M |
| 2025-09-23 |
961.00 |
961.00 |
947.00 |
954.00 |
0.1M |
| 2025-09-22 |
964.00 |
964.00 |
955.00 |
957.00 |
0.0M |
| 2025-09-19 |
959.00 |
964.00 |
953.00 |
960.00 |
0.0M |
| 2025-09-18 |
960.00 |
963.00 |
952.00 |
960.00 |
0.0M |
| 2025-09-17 |
962.00 |
963.00 |
952.00 |
960.00 |
0.0M |
| 2025-09-16 |
964.00 |
964.00 |
956.00 |
962.00 |
0.0M |
| 2025-09-15 |
962.00 |
965.00 |
953.00 |
961.00 |
0.0M |
| 2025-09-12 |
962.00 |
963.00 |
956.00 |
960.00 |
0.1M |
| 2025-09-11 |
962.00 |
963.00 |
959.00 |
960.00 |
0.0M |
| 2025-09-10 |
965.00 |
965.00 |
953.00 |
962.00 |
0.1M |
| 2025-09-09 |
964.00 |
964.00 |
956.00 |
962.00 |
0.0M |
| 2025-09-08 |
955.00 |
965.00 |
950.00 |
961.00 |
0.0M |
| 2025-09-05 |
953.00 |
960.00 |
950.00 |
955.00 |
0.1M |
| 2025-09-04 |
953.00 |
960.00 |
950.00 |
955.00 |
0.0M |
| 2025-09-03 |
965.00 |
965.00 |
945.00 |
954.00 |
0.2M |
| 2025-09-02 |
957.00 |
965.00 |
952.00 |
963.00 |
0.1M |
| 2025-09-01 |
956.00 |
966.00 |
954.00 |
959.00 |
0.1M |
| 2025-08-29 |
957.00 |
963.00 |
955.00 |
962.00 |
0.0M |
| 2025-08-28 |
964.00 |
964.00 |
954.00 |
957.00 |
0.1M |
| 2025-08-27 |
967.00 |
968.00 |
958.00 |
964.00 |
0.0M |
| 2025-08-26 |
967.00 |
968.00 |
960.00 |
965.00 |
0.0M |
| 2025-08-25 |
965.00 |
968.00 |
961.00 |
968.00 |
0.0M |
| 2025-08-22 |
968.00 |
968.00 |
956.00 |
963.00 |
0.0M |
| 2025-08-21 |
963.00 |
968.00 |
958.00 |
960.00 |
0.1M |
| 2025-08-20 |
967.00 |
967.00 |
957.00 |
958.00 |
0.0M |
| 2025-08-19 |
963.00 |
968.00 |
957.00 |
967.00 |
0.1M |
| 2025-08-18 |
969.00 |
969.00 |
959.00 |
959.00 |
0.1M |
| 2025-08-14 |
955.00 |
970.00 |
955.00 |
967.00 |
0.1M |
| 2025-08-13 |
953.00 |
964.00 |
953.00 |
958.00 |
0.1M |
| 2025-08-12 |
960.00 |
964.00 |
950.00 |
959.00 |
0.1M |
| 2025-08-11 |
960.00 |
962.00 |
950.00 |
958.00 |
0.1M |
| 2025-08-08 |
966.00 |
968.00 |
953.00 |
957.00 |
0.1M |
| 2025-08-07 |
970.00 |
970.00 |
950.00 |
966.00 |
0.1M |
| 2025-08-06 |
957.00 |
975.00 |
956.00 |
967.00 |
0.1M |
| 2025-08-05 |
960.00 |
964.00 |
951.00 |
964.00 |
0.1M |
| 2025-08-04 |
959.00 |
969.00 |
950.00 |
956.00 |
0.1M |
| 2025-08-01 |
962.00 |
962.00 |
935.00 |
959.00 |
0.2M |
| 2025-07-31 |
964.00 |
964.00 |
955.00 |
957.00 |
0.0M |
| 2025-07-30 |
957.00 |
964.00 |
950.00 |
963.00 |
0.1M |
| 2025-07-29 |
959.00 |
961.00 |
949.00 |
957.00 |
0.1M |
| 2025-07-28 |
962.00 |
962.00 |
953.00 |
954.00 |
0.0M |
| 2025-07-25 |
961.00 |
963.00 |
955.00 |
962.00 |
0.1M |
| 2025-07-24 |
958.00 |
962.00 |
957.00 |
958.00 |
0.0M |
| 2025-07-23 |
955.00 |
964.00 |
955.00 |
961.00 |
0.0M |
| 2025-07-22 |
964.00 |
964.00 |
954.00 |
963.00 |
0.1M |
| 2025-07-21 |
964.00 |
964.00 |
955.00 |
963.00 |
0.1M |
| 2025-07-18 |
963.00 |
965.00 |
955.00 |
963.00 |
0.1M |
| 2025-07-17 |
960.00 |
964.00 |
956.00 |
962.00 |
0.0M |
| 2025-07-16 |
955.00 |
963.00 |
954.00 |
962.00 |
0.1M |
| 2025-07-15 |
964.00 |
964.00 |
954.00 |
960.00 |
0.1M |
| 2025-07-14 |
963.00 |
965.00 |
952.00 |
963.00 |
0.2M |
| 2025-07-11 |
961.00 |
963.00 |
954.00 |
961.00 |
0.1M |
| 2025-07-10 |
960.00 |
962.00 |
957.00 |
959.00 |
0.1M |
| 2025-07-09 |
951.00 |
962.00 |
951.00 |
960.00 |
0.1M |
| 2025-07-08 |
959.00 |
962.00 |
955.00 |
956.00 |
0.1M |
| 2025-07-07 |
955.00 |
962.00 |
950.00 |
959.00 |
0.1M |
| 2025-07-04 |
959.00 |
960.00 |
950.00 |
960.00 |
0.1M |
| 2025-07-03 |
960.00 |
961.00 |
948.00 |
959.00 |
0.1M |
| 2025-07-02 |
954.00 |
960.00 |
946.00 |
958.00 |
0.2M |
| 2025-07-01 |
958.00 |
958.00 |
950.00 |
955.00 |
0.2M |
| 2025-06-30 |
947.00 |
956.00 |
940.00 |
954.00 |
0.2M |
| 2025-06-27 |
960.00 |
960.00 |
946.00 |
947.00 |
0.1M |
| 2025-06-26 |
954.00 |
962.00 |
950.00 |
955.00 |
0.1M |
| 2025-06-25 |
957.00 |
963.00 |
949.00 |
950.00 |
0.1M |
| 2025-06-24 |
946.00 |
957.00 |
942.00 |
957.00 |
0.1M |
| 2025-06-23 |
954.00 |
954.00 |
917.00 |
946.00 |
0.4M |
| 2025-06-20 |
953.00 |
959.00 |
950.00 |
955.00 |
0.1M |
| 2025-06-19 |
960.00 |
963.00 |
906.00 |
953.00 |
0.2M |
| 2025-06-18 |
957.00 |
965.00 |
950.00 |
954.00 |
0.1M |
| 2025-06-17 |
964.00 |
965.00 |
951.00 |
957.00 |
0.1M |
| 2025-06-16 |
964.00 |
965.00 |
950.00 |
964.00 |
0.1M |
| 2025-06-13 |
957.00 |
962.00 |
950.00 |
962.00 |
0.0M |
| 2025-06-12 |
959.00 |
963.00 |
954.00 |
961.00 |
0.1M |
| 2025-06-11 |
955.00 |
960.00 |
948.00 |
959.00 |
0.0M |
| 2025-06-10 |
956.00 |
956.00 |
944.00 |
955.00 |
0.1M |
| 2025-06-09 |
946.00 |
954.00 |
945.00 |
950.00 |
0.0M |
| 2025-06-05 |
943.00 |
953.00 |
937.00 |
944.00 |
0.1M |
| 2025-06-04 |
929.00 |
944.00 |
929.00 |
940.00 |
0.1M |
| 2025-06-02 |
925.00 |
936.00 |
916.00 |
929.00 |
0.0M |
| 2025-05-30 |
920.00 |
933.00 |
917.00 |
925.00 |
0.1M |
| 2025-05-29 |
920.00 |
926.00 |
900.00 |
920.00 |
0.1M |
| 2025-05-28 |
904.00 |
920.00 |
898.00 |
915.00 |
0.1M |
| 2025-05-27 |
909.00 |
911.00 |
897.00 |
900.00 |
0.3M |
| 2025-05-26 |
925.00 |
927.00 |
901.00 |
906.00 |
0.4M |
| 2025-05-23 |
930.00 |
930.00 |
915.00 |
925.00 |
0.1M |
| 2025-05-22 |
926.00 |
930.00 |
917.00 |
925.00 |
0.1M |
| 2025-05-21 |
921.00 |
927.00 |
917.00 |
924.00 |
0.1M |
| 2025-05-20 |
950.00 |
950.00 |
875.00 |
920.00 |
0.7M |
| 2025-05-19 |
948.00 |
948.00 |
933.00 |
941.00 |
0.1M |
| 2025-05-16 |
949.00 |
949.00 |
937.00 |
941.00 |
0.0M |
| 2025-05-15 |
947.00 |
949.00 |
942.00 |
948.00 |
0.1M |
| 2025-05-14 |
939.00 |
950.00 |
939.00 |
947.00 |
0.0M |
| 2025-05-13 |
945.00 |
948.00 |
938.00 |
945.00 |
0.0M |
| 2025-05-12 |
946.00 |
950.00 |
937.00 |
945.00 |
0.1M |
| 2025-05-09 |
951.00 |
951.00 |
947.00 |
949.00 |
0.0M |
| 2025-05-08 |
959.00 |
959.00 |
946.00 |
951.00 |
0.0M |
| 2025-05-07 |
959.00 |
959.00 |
947.00 |
951.00 |
0.0M |
| 2025-05-02 |
950.00 |
963.00 |
948.00 |
952.00 |
0.1M |
| 2025-04-30 |
949.00 |
950.00 |
943.00 |
950.00 |
0.0M |
| 2025-04-29 |
956.00 |
960.00 |
946.00 |
949.00 |
0.1M |
| 2025-04-28 |
964.00 |
965.00 |
945.00 |
952.00 |
0.1M |
| 2025-04-25 |
951.00 |
959.00 |
949.00 |
954.00 |
0.1M |
| 2025-04-24 |
952.00 |
955.00 |
949.00 |
950.00 |
0.0M |
| 2025-04-23 |
951.00 |
960.00 |
947.00 |
952.00 |
0.1M |
| 2025-04-22 |
942.00 |
954.00 |
942.00 |
950.00 |
0.1M |
| 2025-04-21 |
945.00 |
959.00 |
943.00 |
948.00 |
0.0M |
| 2025-04-18 |
946.00 |
962.00 |
937.00 |
945.00 |
0.1M |
| 2025-04-17 |
942.00 |
948.00 |
938.00 |
945.00 |
0.0M |
| 2025-04-16 |
930.00 |
943.00 |
927.00 |
942.00 |
0.1M |
| 2025-04-15 |
926.00 |
935.00 |
920.00 |
929.00 |
0.1M |
| 2025-04-14 |
921.00 |
929.00 |
913.00 |
926.00 |
0.2M |
| 2025-04-11 |
922.00 |
929.00 |
910.00 |
921.00 |
0.1M |
| 2025-04-10 |
929.00 |
959.00 |
911.00 |
927.00 |
0.3M |
| 2025-04-09 |
952.00 |
952.00 |
912.00 |
917.00 |
0.2M |
| 2025-04-08 |
930.00 |
955.00 |
927.00 |
949.00 |
0.2M |
| 2025-04-07 |
959.00 |
959.00 |
929.00 |
930.00 |
0.3M |
| 2025-04-04 |
954.00 |
983.00 |
945.00 |
959.00 |
0.1M |
| 2025-04-03 |
950.00 |
954.00 |
940.00 |
950.00 |
0.1M |
| 2025-04-02 |
969.00 |
969.00 |
949.00 |
953.00 |
0.1M |
| 2025-04-01 |
965.00 |
966.00 |
956.00 |
964.00 |
0.0M |
| 2025-03-31 |
969.00 |
969.00 |
957.00 |
960.00 |
0.1M |
| 2025-03-28 |
972.00 |
972.00 |
960.00 |
964.00 |
0.1M |
| 2025-03-27 |
970.00 |
975.00 |
965.00 |
973.00 |
0.0M |
| 2025-03-26 |
976.00 |
980.00 |
971.00 |
975.00 |
0.0M |
| 2025-03-25 |
980.00 |
982.00 |
974.00 |
975.00 |
0.1M |
| 2025-03-24 |
979.00 |
979.00 |
970.00 |
979.00 |
0.1M |
| 2025-03-21 |
977.00 |
990.00 |
970.00 |
979.00 |
0.0M |
| 2025-03-20 |
989.00 |
994.00 |
976.00 |
983.00 |
0.0M |
| 2025-03-19 |
988.00 |
994.00 |
982.00 |
984.00 |
0.0M |
| 2025-03-18 |
980.00 |
996.00 |
970.00 |
988.00 |
0.1M |
| 2025-03-17 |
980.00 |
985.00 |
974.00 |
974.00 |
0.1M |
| 2025-03-14 |
972.00 |
996.00 |
972.00 |
986.00 |
0.0M |
| 2025-03-13 |
986.00 |
993.00 |
979.00 |
980.00 |
0.0M |
| 2025-03-12 |
990.00 |
995.00 |
982.00 |
986.00 |
0.0M |
| 2025-03-11 |
970.00 |
1,000.00 |
966.00 |
987.00 |
0.4M |
| 2025-03-10 |
960.00 |
989.00 |
950.00 |
976.00 |
0.3M |
| 2025-03-07 |
956.00 |
964.00 |
952.00 |
961.00 |
0.1M |
| 2025-03-06 |
964.00 |
968.00 |
963.00 |
963.00 |
0.1M |
| 2025-03-05 |
960.00 |
969.00 |
960.00 |
968.00 |
0.0M |
| 2025-03-04 |
966.00 |
973.00 |
960.00 |
969.00 |
0.1M |
| 2025-02-28 |
971.00 |
978.00 |
968.00 |
973.00 |
0.1M |
| 2025-02-27 |
977.00 |
977.00 |
970.00 |
976.00 |
0.1M |
| 2025-02-26 |
977.00 |
978.00 |
965.00 |
976.00 |
0.1M |
| 2025-02-25 |
968.00 |
976.00 |
967.00 |
974.00 |
0.1M |
| 2025-02-24 |
961.00 |
968.00 |
959.00 |
968.00 |
0.0M |
| 2025-02-21 |
968.00 |
971.00 |
964.00 |
966.00 |
0.0M |
| 2025-02-20 |
958.00 |
970.00 |
958.00 |
968.00 |
0.1M |
| 2025-02-19 |
952.00 |
964.00 |
952.00 |
964.00 |
0.1M |
| 2025-02-18 |
966.00 |
966.00 |
948.00 |
954.00 |
0.1M |
| 2025-02-17 |
963.00 |
968.00 |
955.00 |
961.00 |
0.1M |
| 2025-02-14 |
961.00 |
970.00 |
954.00 |
963.00 |
0.1M |
| 2025-02-13 |
966.00 |
966.00 |
947.00 |
961.00 |
0.2M |
| 2025-02-12 |
974.00 |
974.00 |
943.00 |
951.00 |
0.4M |
| 2025-02-11 |
971.00 |
971.00 |
953.00 |
966.00 |
0.2M |
| 2025-02-10 |
979.00 |
979.00 |
959.00 |
964.00 |
0.2M |
| 2025-02-07 |
993.00 |
993.00 |
965.00 |
971.00 |
0.2M |
| 2025-02-06 |
970.00 |
984.00 |
965.00 |
978.00 |
0.1M |
| 2025-02-05 |
995.00 |
999.00 |
963.00 |
971.00 |
0.3M |
| 2025-02-04 |
999.00 |
1,006.00 |
974.00 |
991.00 |
0.2M |
| 2025-02-03 |
979.00 |
1,010.00 |
971.00 |
989.00 |
0.7M |
| 2025-01-31 |
961.00 |
992.00 |
955.00 |
978.00 |
0.1M |
| 2025-01-24 |
962.00 |
965.00 |
954.00 |
961.00 |
0.1M |
| 2025-01-23 |
965.00 |
972.00 |
956.00 |
962.00 |
0.1M |
| 2025-01-22 |
960.00 |
970.00 |
960.00 |
965.00 |
0.0M |
| 2025-01-21 |
961.00 |
965.00 |
953.00 |
963.00 |
0.1M |
| 2025-01-20 |
977.00 |
977.00 |
961.00 |
963.00 |
0.0M |
| 2025-01-17 |
966.00 |
970.00 |
959.00 |
968.00 |
0.1M |
| 2025-01-16 |
962.00 |
966.00 |
957.00 |
966.00 |
0.0M |
| 2025-01-15 |
962.00 |
970.00 |
961.00 |
963.00 |
0.0M |
| 2025-01-14 |
960.00 |
969.00 |
960.00 |
967.00 |
0.0M |
| 2025-01-13 |
973.00 |
973.00 |
958.00 |
963.00 |
0.1M |
| 2025-01-10 |
975.00 |
975.00 |
968.00 |
974.00 |
0.0M |
| 2025-01-09 |
969.00 |
980.00 |
964.00 |
975.00 |
0.0M |
| 2025-01-08 |
985.00 |
985.00 |
963.00 |
977.00 |
0.2M |
| 2025-01-07 |
989.00 |
989.00 |
970.00 |
980.00 |
0.1M |
| 2025-01-06 |
970.00 |
980.00 |
969.00 |
976.00 |
0.1M |
| 2025-01-03 |
981.00 |
981.00 |
965.00 |
977.00 |
0.0M |
| 2025-01-02 |
953.00 |
978.00 |
943.00 |
975.00 |
0.2M |