| 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 |
1,180.00 |
1,230.00 |
1,180.00 |
1,230.00 |
0.0M |
| 2025-09-25 |
1,160.00 |
1,198.00 |
1,160.00 |
1,171.00 |
0.0M |
| 2025-09-24 |
1,152.00 |
1,200.00 |
1,152.00 |
1,162.00 |
0.0M |
| 2025-09-22 |
1,111.00 |
1,159.00 |
1,111.00 |
1,140.00 |
0.0M |
| 2025-09-19 |
1,169.00 |
1,439.00 |
1,104.00 |
1,110.00 |
0.1M |
| 2025-09-18 |
1,149.00 |
1,159.00 |
1,142.00 |
1,143.00 |
0.0M |
| 2025-09-17 |
1,162.00 |
1,170.00 |
1,141.00 |
1,145.00 |
0.0M |
| 2025-09-16 |
1,134.00 |
1,168.00 |
1,119.00 |
1,168.00 |
0.0M |
| 2025-09-12 |
1,120.00 |
1,120.00 |
1,091.00 |
1,117.00 |
0.0M |
| 2025-09-11 |
1,088.00 |
1,119.00 |
1,087.00 |
1,117.00 |
0.0M |
| 2025-09-10 |
1,110.00 |
1,115.00 |
1,088.00 |
1,088.00 |
0.0M |
| 2025-09-09 |
1,112.00 |
1,116.00 |
1,086.00 |
1,114.00 |
0.0M |
| 2025-09-08 |
1,110.00 |
1,116.00 |
1,093.00 |
1,099.00 |
0.0M |
| 2025-09-05 |
1,100.00 |
1,107.00 |
1,100.00 |
1,107.00 |
0.0M |
| 2025-09-04 |
1,100.00 |
1,100.00 |
1,087.00 |
1,100.00 |
0.0M |
| 2025-09-03 |
1,091.00 |
1,098.00 |
1,089.00 |
1,089.00 |
0.0M |
| 2025-09-02 |
1,095.00 |
1,098.00 |
1,090.00 |
1,090.00 |
0.0M |
| 2025-09-01 |
1,090.00 |
1,100.00 |
1,071.00 |
1,080.00 |
0.0M |
| 2025-08-29 |
1,096.00 |
1,100.00 |
1,084.00 |
1,093.00 |
0.0M |
| 2025-08-28 |
1,068.00 |
1,100.00 |
1,061.00 |
1,080.00 |
0.0M |
| 2025-08-27 |
1,071.00 |
1,075.00 |
1,061.00 |
1,075.00 |
0.0M |
| 2025-08-26 |
1,060.00 |
1,084.00 |
1,055.00 |
1,078.00 |
0.0M |
| 2025-08-25 |
1,055.00 |
1,082.00 |
1,055.00 |
1,060.00 |
0.0M |
| 2025-08-22 |
1,052.00 |
1,056.00 |
1,052.00 |
1,055.00 |
0.0M |
| 2025-08-21 |
1,060.00 |
1,073.00 |
1,050.00 |
1,060.00 |
0.0M |
| 2025-08-20 |
1,052.00 |
1,070.00 |
1,052.00 |
1,060.00 |
0.0M |
| 2025-08-19 |
1,081.00 |
1,090.00 |
1,069.00 |
1,070.00 |
0.0M |
| 2025-08-18 |
1,118.00 |
1,130.00 |
1,033.00 |
1,061.00 |
0.0M |
| 2025-08-15 |
1,101.00 |
1,133.00 |
1,082.00 |
1,118.00 |
0.0M |
| 2025-08-14 |
1,080.00 |
1,120.00 |
1,066.00 |
1,103.00 |
0.0M |
| 2025-08-13 |
1,084.00 |
1,294.00 |
1,060.00 |
1,080.00 |
0.1M |
| 2025-08-12 |
1,058.00 |
1,325.00 |
1,048.00 |
1,084.00 |
0.1M |
| 2025-08-08 |
1,061.00 |
1,079.00 |
1,050.00 |
1,058.00 |
0.0M |
| 2025-08-07 |
1,111.00 |
1,113.00 |
1,066.00 |
1,091.00 |
0.0M |
| 2025-08-06 |
1,060.00 |
1,199.00 |
1,054.00 |
1,061.00 |
0.0M |
| 2025-08-05 |
1,069.00 |
1,069.00 |
1,065.00 |
1,069.00 |
0.0M |
| 2025-08-04 |
1,065.00 |
1,069.00 |
1,050.00 |
1,069.00 |
0.0M |
| 2025-08-01 |
1,060.00 |
1,070.00 |
1,050.00 |
1,070.00 |
0.0M |
| 2025-07-31 |
1,060.00 |
1,082.00 |
1,057.00 |
1,060.00 |
0.0M |
| 2025-07-30 |
1,073.00 |
1,080.00 |
1,060.00 |
1,060.00 |
0.0M |
| 2025-07-29 |
1,070.00 |
1,074.00 |
1,060.00 |
1,073.00 |
0.0M |
| 2025-07-28 |
1,085.00 |
1,085.00 |
1,070.00 |
1,070.00 |
0.0M |
| 2025-07-25 |
1,073.00 |
1,073.00 |
1,062.00 |
1,062.00 |
0.0M |
| 2025-07-24 |
1,073.00 |
1,073.00 |
1,073.00 |
1,073.00 |
0.0M |
| 2025-07-23 |
1,080.00 |
1,080.00 |
1,073.00 |
1,073.00 |
0.0M |
| 2025-07-22 |
1,068.00 |
1,107.00 |
1,068.00 |
1,080.00 |
0.0M |
| 2025-07-18 |
1,056.00 |
1,056.00 |
1,052.00 |
1,052.00 |
0.0M |
| 2025-07-17 |
1,055.00 |
1,082.00 |
1,055.00 |
1,056.00 |
0.0M |
| 2025-07-16 |
1,084.00 |
1,087.00 |
1,055.00 |
1,085.00 |
0.0M |
| 2025-07-14 |
1,036.00 |
1,054.00 |
1,036.00 |
1,054.00 |
0.0M |
| 2025-07-11 |
1,043.00 |
1,066.00 |
1,036.00 |
1,036.00 |
0.0M |
| 2025-07-10 |
1,047.00 |
1,066.00 |
1,040.00 |
1,043.00 |
0.0M |
| 2025-07-09 |
1,048.00 |
1,049.00 |
1,045.00 |
1,045.00 |
0.0M |
| 2025-07-08 |
1,027.00 |
1,029.00 |
1,016.00 |
1,029.00 |
0.0M |
| 2025-07-07 |
1,024.00 |
1,030.00 |
1,015.00 |
1,027.00 |
0.0M |
| 2025-07-04 |
1,023.00 |
1,023.00 |
1,016.00 |
1,016.00 |
0.0M |
| 2025-07-03 |
1,024.00 |
1,024.00 |
1,024.00 |
1,024.00 |
0.0M |
| 2025-07-02 |
1,024.00 |
1,025.00 |
1,024.00 |
1,024.00 |
0.0M |
| 2025-07-01 |
1,013.00 |
1,024.00 |
1,013.00 |
1,024.00 |
0.0M |
| 2025-06-30 |
1,030.00 |
1,030.00 |
1,028.00 |
1,028.00 |
0.0M |
| 2025-06-27 |
1,009.00 |
1,009.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2025-06-26 |
1,000.00 |
1,000.00 |
996.00 |
996.00 |
0.0M |
| 2025-06-25 |
1,000.00 |
1,007.00 |
997.00 |
997.00 |
0.0M |
| 2025-06-24 |
1,005.00 |
1,005.00 |
998.00 |
998.00 |
0.0M |
| 2025-06-23 |
1,003.00 |
1,004.00 |
997.00 |
1,003.00 |
0.0M |
| 2025-06-20 |
1,000.00 |
1,000.00 |
997.00 |
997.00 |
0.0M |
| 2025-06-19 |
1,004.00 |
1,004.00 |
996.00 |
996.00 |
0.0M |
| 2025-06-18 |
1,006.00 |
1,006.00 |
1,006.00 |
1,006.00 |
0.0M |
| 2025-06-17 |
1,001.00 |
1,006.00 |
1,001.00 |
1,006.00 |
0.0M |
| 2025-06-16 |
1,015.00 |
1,015.00 |
1,000.00 |
1,001.00 |
0.0M |
| 2025-06-13 |
1,002.00 |
1,013.00 |
1,002.00 |
1,013.00 |
0.0M |
| 2025-06-12 |
1,000.00 |
1,010.00 |
1,000.00 |
1,002.00 |
0.0M |
| 2025-06-11 |
1,000.00 |
1,012.00 |
998.00 |
998.00 |
0.0M |
| 2025-06-10 |
999.00 |
999.00 |
999.00 |
999.00 |
0.0M |
| 2025-06-09 |
1,003.00 |
1,010.00 |
999.00 |
999.00 |
0.0M |
| 2025-06-06 |
1,002.00 |
1,007.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2025-06-05 |
1,005.00 |
1,028.00 |
1,002.00 |
1,002.00 |
0.0M |
| 2025-06-04 |
1,002.00 |
1,123.00 |
1,002.00 |
1,009.00 |
0.0M |
| 2025-06-03 |
1,002.00 |
1,015.00 |
1,002.00 |
1,003.00 |
0.0M |
| 2025-06-02 |
1,004.00 |
1,016.00 |
1,004.00 |
1,016.00 |
0.0M |
| 2025-05-30 |
1,010.00 |
1,017.00 |
1,010.00 |
1,017.00 |
0.0M |
| 2025-05-29 |
1,007.00 |
1,007.00 |
1,005.00 |
1,005.00 |
0.0M |
| 2025-05-28 |
1,008.00 |
1,015.00 |
1,001.00 |
1,014.00 |
0.0M |
| 2025-05-27 |
1,000.00 |
1,005.00 |
999.00 |
1,005.00 |
0.0M |
| 2025-05-26 |
1,015.00 |
1,015.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2025-05-23 |
1,021.00 |
1,025.00 |
1,003.00 |
1,003.00 |
0.0M |
| 2025-05-22 |
1,010.00 |
1,030.00 |
1,000.00 |
1,017.00 |
0.0M |
| 2025-05-21 |
1,023.00 |
1,175.00 |
1,004.00 |
1,010.00 |
0.0M |
| 2025-05-20 |
1,025.00 |
1,030.00 |
1,018.00 |
1,022.00 |
0.0M |
| 2025-05-19 |
1,053.00 |
1,067.00 |
1,020.00 |
1,020.00 |
0.0M |
| 2025-05-16 |
1,069.00 |
1,069.00 |
1,056.00 |
1,060.00 |
0.0M |
| 2025-05-15 |
1,070.00 |
1,070.00 |
1,062.00 |
1,070.00 |
0.0M |
| 2025-05-14 |
1,071.00 |
1,071.00 |
1,059.00 |
1,070.00 |
0.0M |
| 2025-05-13 |
1,083.00 |
1,086.00 |
1,072.00 |
1,072.00 |
0.0M |
| 2025-05-12 |
1,070.00 |
1,077.00 |
1,065.00 |
1,070.00 |
0.0M |
| 2025-05-09 |
1,060.00 |
1,072.00 |
1,060.00 |
1,070.00 |
0.0M |
| 2025-05-08 |
1,061.00 |
1,077.00 |
1,059.00 |
1,071.00 |
0.0M |
| 2025-05-07 |
1,082.00 |
1,084.00 |
1,061.00 |
1,064.00 |
0.0M |
| 2025-05-02 |
1,077.00 |
1,111.00 |
1,057.00 |
1,062.00 |
0.0M |
| 2025-05-01 |
1,084.00 |
1,185.00 |
1,065.00 |
1,070.00 |
0.0M |
| 2025-04-30 |
1,082.00 |
1,084.00 |
1,068.00 |
1,077.00 |
0.0M |
| 2025-04-28 |
1,087.00 |
1,087.00 |
1,071.00 |
1,080.00 |
0.0M |
| 2025-04-25 |
1,100.00 |
1,100.00 |
1,073.00 |
1,089.00 |
0.0M |
| 2025-04-24 |
1,112.00 |
1,131.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2025-04-23 |
1,193.00 |
1,310.00 |
1,102.00 |
1,102.00 |
0.1M |
| 2025-04-22 |
1,196.00 |
1,454.00 |
1,090.00 |
1,163.00 |
0.3M |
| 2025-04-21 |
1,120.00 |
1,217.00 |
1,084.00 |
1,170.00 |
0.2M |
| 2025-04-18 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2025-04-17 |
693.00 |
850.00 |
693.00 |
850.00 |
0.0M |
| 2025-04-16 |
760.00 |
760.00 |
700.00 |
700.00 |
0.0M |
| 2025-04-15 |
720.00 |
730.00 |
720.00 |
730.00 |
0.0M |
| 2025-04-14 |
695.00 |
705.00 |
695.00 |
705.00 |
0.0M |
| 2025-04-11 |
685.00 |
695.00 |
685.00 |
695.00 |
0.0M |
| 2025-04-10 |
675.00 |
692.00 |
675.00 |
692.00 |
0.0M |
| 2025-04-08 |
670.00 |
670.00 |
659.00 |
659.00 |
0.0M |
| 2025-04-07 |
716.00 |
716.00 |
650.00 |
650.00 |
0.0M |
| 2025-04-04 |
749.00 |
749.00 |
731.00 |
731.00 |
0.0M |
| 2025-04-03 |
779.00 |
788.00 |
750.00 |
750.00 |
0.0M |
| 2025-04-02 |
812.00 |
812.00 |
807.00 |
807.00 |
0.0M |
| 2025-04-01 |
825.00 |
825.00 |
820.00 |
820.00 |
0.0M |
| 2025-03-31 |
823.00 |
823.00 |
805.00 |
815.00 |
0.0M |
| 2025-03-27 |
819.00 |
819.00 |
810.00 |
810.00 |
0.0M |
| 2025-03-26 |
783.00 |
819.00 |
783.00 |
819.00 |
0.0M |
| 2025-03-25 |
801.00 |
803.00 |
781.00 |
781.00 |
0.0M |
| 2025-03-24 |
802.00 |
802.00 |
801.00 |
801.00 |
0.0M |
| 2025-03-21 |
810.00 |
810.00 |
803.00 |
810.00 |
0.0M |
| 2025-03-19 |
803.00 |
810.00 |
803.00 |
810.00 |
0.0M |
| 2025-03-18 |
810.00 |
810.00 |
803.00 |
803.00 |
0.0M |
| 2025-03-17 |
803.00 |
817.00 |
803.00 |
810.00 |
0.0M |
| 2025-03-14 |
883.00 |
883.00 |
813.00 |
814.00 |
0.0M |
| 2025-03-13 |
825.00 |
825.00 |
823.00 |
823.00 |
0.0M |
| 2025-03-12 |
825.00 |
825.00 |
825.00 |
825.00 |
0.0M |
| 2025-03-11 |
816.00 |
830.00 |
815.00 |
830.00 |
0.0M |
| 2025-03-10 |
797.00 |
820.00 |
796.00 |
820.00 |
0.0M |
| 2025-03-07 |
815.00 |
820.00 |
811.00 |
811.00 |
0.0M |
| 2025-03-06 |
823.00 |
823.00 |
820.00 |
820.00 |
0.0M |
| 2025-03-05 |
839.00 |
839.00 |
824.00 |
825.00 |
0.0M |
| 2025-03-04 |
831.00 |
839.00 |
831.00 |
839.00 |
0.0M |
| 2025-03-03 |
815.00 |
829.00 |
815.00 |
816.00 |
0.0M |
| 2025-02-28 |
840.00 |
840.00 |
812.00 |
812.00 |
0.0M |
| 2025-02-27 |
825.00 |
825.00 |
825.00 |
825.00 |
0.0M |
| 2025-02-26 |
815.00 |
830.00 |
815.00 |
825.00 |
0.0M |
| 2025-02-25 |
845.00 |
898.00 |
820.00 |
821.00 |
0.0M |
| 2025-02-21 |
851.00 |
872.00 |
851.00 |
860.00 |
0.0M |
| 2025-02-20 |
859.00 |
866.00 |
851.00 |
851.00 |
0.0M |
| 2025-02-19 |
876.00 |
891.00 |
850.00 |
865.00 |
0.0M |
| 2025-02-18 |
858.00 |
905.00 |
858.00 |
887.00 |
0.0M |
| 2025-02-17 |
891.00 |
891.00 |
851.00 |
851.00 |
0.0M |
| 2025-02-14 |
905.00 |
915.00 |
890.00 |
890.00 |
0.0M |
| 2025-02-13 |
893.00 |
894.00 |
881.00 |
890.00 |
0.0M |
| 2025-02-12 |
894.00 |
940.00 |
891.00 |
893.00 |
0.0M |
| 2025-02-10 |
901.00 |
901.00 |
870.00 |
892.00 |
0.0M |
| 2025-02-07 |
970.00 |
973.00 |
957.00 |
957.00 |
0.0M |
| 2025-02-06 |
962.00 |
973.00 |
962.00 |
962.00 |
0.0M |
| 2025-02-05 |
994.00 |
994.00 |
961.00 |
965.00 |
0.0M |
| 2025-02-04 |
985.00 |
985.00 |
985.00 |
985.00 |
0.0M |
| 2025-02-03 |
984.00 |
985.00 |
984.00 |
985.00 |
0.0M |
| 2025-01-31 |
999.00 |
999.00 |
999.00 |
999.00 |
0.0M |
| 2025-01-30 |
993.00 |
1,009.00 |
993.00 |
999.00 |
0.0M |
| 2025-01-29 |
992.00 |
1,030.00 |
987.00 |
1,030.00 |
0.0M |
| 2025-01-28 |
1,005.00 |
1,005.00 |
992.00 |
992.00 |
0.0M |
| 2025-01-27 |
1,030.00 |
1,030.00 |
995.00 |
1,005.00 |
0.0M |
| 2025-01-24 |
1,022.00 |
1,038.00 |
1,022.00 |
1,038.00 |
0.0M |
| 2025-01-23 |
1,023.00 |
1,039.00 |
1,005.00 |
1,021.00 |
0.0M |
| 2025-01-22 |
995.00 |
1,000.00 |
985.00 |
985.00 |
0.0M |
| 2025-01-21 |
1,000.00 |
1,000.00 |
968.00 |
968.00 |
0.0M |
| 2025-01-20 |
985.00 |
985.00 |
985.00 |
985.00 |
0.0M |
| 2025-01-17 |
973.00 |
982.00 |
968.00 |
982.00 |
0.0M |
| 2025-01-16 |
994.00 |
1,001.00 |
987.00 |
987.00 |
0.0M |
| 2025-01-15 |
1,077.00 |
1,077.00 |
985.00 |
985.00 |
0.0M |
| 2025-01-14 |
1,050.00 |
1,149.00 |
1,043.00 |
1,077.00 |
0.0M |
| 2025-01-10 |
1,010.00 |
1,180.00 |
980.00 |
1,048.00 |
0.0M |
| 2025-01-09 |
1,051.00 |
1,126.00 |
946.00 |
1,070.00 |
0.0M |
| 2025-01-08 |
1,070.00 |
1,070.00 |
1,070.00 |
1,070.00 |
0.0M |
| 2025-01-07 |
948.00 |
950.00 |
909.00 |
920.00 |
0.0M |
| 2025-01-06 |
1,005.00 |
1,005.00 |
1,005.00 |
1,005.00 |
0.0M |