| 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 |
| 2025-10-03 |
444.00 |
448.00 |
433.50 |
434.50 |
0.6M |
| 2025-10-02 |
461.00 |
461.50 |
442.00 |
442.00 |
0.4M |
| 2025-10-01 |
456.50 |
463.00 |
453.50 |
456.00 |
0.4M |
| 2025-09-30 |
453.00 |
456.00 |
439.00 |
455.00 |
0.5M |
| 2025-09-26 |
451.00 |
453.00 |
430.00 |
447.00 |
0.9M |
| 2025-09-25 |
444.50 |
455.00 |
443.00 |
453.00 |
0.7M |
| 2025-09-24 |
485.00 |
486.00 |
445.00 |
447.00 |
1.7M |
| 2025-09-23 |
490.50 |
491.50 |
480.50 |
480.50 |
0.5M |
| 2025-09-22 |
495.00 |
502.00 |
483.00 |
486.00 |
0.6M |
| 2025-09-19 |
514.00 |
522.00 |
490.00 |
490.00 |
1.9M |
| 2025-09-18 |
482.00 |
493.00 |
482.00 |
492.00 |
0.5M |
| 2025-09-17 |
483.00 |
494.50 |
477.00 |
479.00 |
0.6M |
| 2025-09-16 |
483.00 |
488.50 |
480.50 |
483.00 |
0.3M |
| 2025-09-15 |
494.00 |
498.00 |
478.00 |
480.50 |
0.5M |
| 2025-09-12 |
487.00 |
505.00 |
487.00 |
489.00 |
0.6M |
| 2025-09-11 |
498.00 |
501.00 |
487.00 |
487.00 |
0.6M |
| 2025-09-10 |
510.00 |
511.00 |
497.00 |
498.00 |
0.6M |
| 2025-09-09 |
510.00 |
513.00 |
502.00 |
509.00 |
0.4M |
| 2025-09-08 |
512.00 |
514.00 |
504.00 |
508.00 |
0.3M |
| 2025-09-05 |
512.00 |
514.00 |
499.00 |
506.00 |
0.9M |
| 2025-09-04 |
516.00 |
522.00 |
511.00 |
512.00 |
0.5M |
| 2025-09-03 |
503.00 |
522.00 |
503.00 |
513.00 |
0.6M |
| 2025-09-02 |
509.00 |
530.00 |
502.00 |
503.00 |
1.4M |
| 2025-09-01 |
512.00 |
516.00 |
500.00 |
501.00 |
0.5M |
| 2025-08-29 |
521.00 |
524.00 |
512.00 |
512.00 |
0.3M |
| 2025-08-28 |
521.00 |
522.00 |
513.00 |
515.00 |
0.5M |
| 2025-08-27 |
515.00 |
525.00 |
511.00 |
519.00 |
0.9M |
| 2025-08-26 |
487.50 |
525.00 |
487.00 |
513.00 |
1.7M |
| 2025-08-25 |
478.00 |
493.00 |
477.50 |
490.50 |
0.7M |
| 2025-08-22 |
481.50 |
484.00 |
472.00 |
472.50 |
0.5M |
| 2025-08-21 |
489.00 |
489.50 |
482.50 |
483.50 |
0.5M |
| 2025-08-20 |
491.50 |
498.00 |
485.00 |
485.00 |
0.9M |
| 2025-08-19 |
502.00 |
504.00 |
491.50 |
492.00 |
0.6M |
| 2025-08-18 |
502.00 |
505.00 |
495.50 |
497.00 |
0.4M |
| 2025-08-15 |
516.00 |
519.00 |
502.00 |
502.00 |
0.5M |
| 2025-08-14 |
513.00 |
523.00 |
509.00 |
514.00 |
0.5M |
| 2025-08-13 |
512.00 |
525.00 |
510.00 |
512.00 |
1.1M |
| 2025-08-12 |
504.00 |
509.00 |
498.50 |
505.00 |
0.4M |
| 2025-08-11 |
505.00 |
505.00 |
493.50 |
499.00 |
0.5M |
| 2025-08-08 |
517.00 |
523.00 |
503.00 |
503.00 |
0.6M |
| 2025-08-07 |
502.00 |
527.00 |
502.00 |
516.00 |
1.6M |
| 2025-08-06 |
504.00 |
504.00 |
491.00 |
492.50 |
0.8M |
| 2025-08-05 |
513.00 |
516.00 |
509.00 |
509.00 |
0.5M |
| 2025-08-04 |
498.50 |
504.00 |
497.00 |
503.00 |
0.4M |
| 2025-08-01 |
488.00 |
510.00 |
483.50 |
507.00 |
0.6M |
| 2025-07-31 |
500.00 |
505.00 |
497.00 |
498.00 |
0.5M |
| 2025-07-30 |
509.00 |
512.00 |
496.00 |
498.00 |
0.7M |
| 2025-07-29 |
518.00 |
520.00 |
505.00 |
506.00 |
0.6M |
| 2025-07-28 |
518.00 |
523.00 |
513.00 |
520.00 |
0.4M |
| 2025-07-25 |
519.00 |
527.00 |
516.00 |
517.00 |
0.5M |
| 2025-07-24 |
525.00 |
525.00 |
514.00 |
519.00 |
0.6M |
| 2025-07-23 |
520.00 |
526.00 |
514.00 |
519.00 |
0.7M |
| 2025-07-22 |
536.00 |
562.00 |
515.00 |
515.00 |
2.8M |
| 2025-07-21 |
520.00 |
525.00 |
514.00 |
520.00 |
0.3M |
| 2025-07-18 |
532.00 |
532.00 |
518.00 |
523.00 |
0.6M |
| 2025-07-17 |
520.00 |
527.00 |
516.00 |
526.00 |
0.6M |
| 2025-07-16 |
512.00 |
530.00 |
512.00 |
513.00 |
0.8M |
| 2025-07-15 |
511.00 |
517.00 |
509.00 |
511.00 |
0.4M |
| 2025-07-14 |
535.00 |
535.00 |
510.00 |
511.00 |
1.0M |
| 2025-07-11 |
528.00 |
547.00 |
528.00 |
536.00 |
1.3M |
| 2025-07-10 |
504.00 |
542.00 |
503.00 |
530.00 |
1.7M |
| 2025-07-09 |
504.00 |
506.00 |
497.50 |
500.00 |
0.5M |
| 2025-07-08 |
498.50 |
498.50 |
487.50 |
494.00 |
0.6M |
| 2025-07-07 |
509.00 |
510.00 |
499.50 |
500.00 |
0.4M |
| 2025-07-04 |
531.00 |
533.00 |
508.00 |
508.00 |
1.0M |
| 2025-07-03 |
553.00 |
554.00 |
528.00 |
528.00 |
1.3M |
| 2025-07-02 |
531.00 |
563.00 |
523.00 |
548.00 |
1.6M |
| 2025-07-01 |
526.00 |
537.00 |
525.00 |
527.00 |
0.4M |
| 2025-06-30 |
540.00 |
551.00 |
524.00 |
525.00 |
0.7M |
| 2025-06-27 |
531.00 |
553.00 |
526.00 |
531.00 |
1.2M |
| 2025-06-26 |
546.00 |
546.00 |
526.00 |
526.00 |
0.4M |
| 2025-06-25 |
542.00 |
544.00 |
532.00 |
539.00 |
0.8M |
| 2025-06-24 |
508.00 |
547.00 |
507.00 |
534.00 |
1.4M |
| 2025-06-23 |
486.00 |
502.00 |
484.00 |
502.00 |
0.3M |
| 2025-06-20 |
509.00 |
512.00 |
494.00 |
500.00 |
0.5M |
| 2025-06-19 |
513.00 |
513.00 |
500.00 |
505.00 |
0.5M |
| 2025-06-18 |
510.00 |
517.00 |
509.00 |
509.00 |
0.3M |
| 2025-06-17 |
512.00 |
528.00 |
511.00 |
512.00 |
0.6M |
| 2025-06-16 |
508.00 |
508.00 |
500.00 |
506.00 |
0.3M |
| 2025-06-13 |
518.00 |
518.00 |
502.00 |
509.00 |
0.7M |
| 2025-06-12 |
536.00 |
536.00 |
524.00 |
524.00 |
0.4M |
| 2025-06-11 |
519.00 |
544.00 |
518.00 |
536.00 |
1.2M |
| 2025-06-10 |
521.00 |
526.00 |
507.00 |
513.00 |
0.6M |
| 2025-06-09 |
523.00 |
529.00 |
515.00 |
518.00 |
0.3M |
| 2025-06-06 |
515.00 |
529.00 |
512.00 |
515.00 |
0.4M |
| 2025-06-05 |
516.00 |
520.00 |
512.00 |
515.00 |
0.2M |
| 2025-06-04 |
510.00 |
519.00 |
510.00 |
511.00 |
0.4M |
| 2025-06-03 |
510.00 |
515.00 |
500.00 |
502.00 |
0.3M |
| 2025-06-02 |
518.00 |
518.00 |
492.00 |
502.00 |
0.5M |
| 2025-05-29 |
525.00 |
529.00 |
516.00 |
520.00 |
0.2M |
| 2025-05-28 |
525.00 |
527.00 |
517.00 |
520.00 |
0.3M |
| 2025-05-27 |
528.00 |
529.00 |
512.00 |
512.00 |
0.3M |
| 2025-05-26 |
532.00 |
532.00 |
521.00 |
525.00 |
0.3M |
| 2025-05-23 |
544.00 |
548.00 |
532.00 |
532.00 |
0.3M |
| 2025-05-22 |
542.00 |
542.00 |
531.00 |
540.00 |
0.3M |
| 2025-05-21 |
543.00 |
553.00 |
542.00 |
547.00 |
0.4M |
| 2025-05-20 |
540.00 |
552.00 |
539.00 |
542.00 |
0.8M |
| 2025-05-19 |
553.00 |
555.00 |
532.00 |
532.00 |
0.5M |
| 2025-05-16 |
556.00 |
562.00 |
547.00 |
557.00 |
0.5M |
| 2025-05-15 |
559.00 |
559.00 |
549.00 |
552.00 |
0.8M |
| 2025-05-14 |
540.00 |
570.00 |
540.00 |
565.00 |
1.3M |
| 2025-05-13 |
539.00 |
540.00 |
527.00 |
532.00 |
0.8M |
| 2025-05-12 |
500.00 |
519.00 |
498.00 |
518.00 |
0.8M |
| 2025-05-09 |
505.00 |
506.00 |
480.00 |
496.00 |
1.5M |
| 2025-05-08 |
487.00 |
498.00 |
487.00 |
493.00 |
0.9M |
| 2025-05-07 |
495.50 |
500.00 |
476.50 |
477.00 |
1.7M |
| 2025-05-06 |
516.00 |
525.00 |
506.00 |
514.00 |
0.5M |
| 2025-05-05 |
540.00 |
540.00 |
502.00 |
517.00 |
0.8M |
| 2025-05-02 |
529.00 |
541.00 |
524.00 |
535.00 |
0.7M |
| 2025-04-30 |
525.00 |
528.00 |
513.00 |
519.00 |
0.5M |
| 2025-04-29 |
516.00 |
528.00 |
507.00 |
528.00 |
0.7M |
| 2025-04-28 |
516.00 |
528.00 |
508.00 |
514.00 |
0.8M |
| 2025-04-25 |
512.00 |
525.00 |
504.00 |
507.00 |
1.1M |
| 2025-04-24 |
500.00 |
500.00 |
480.50 |
487.00 |
0.6M |
| 2025-04-23 |
504.00 |
504.00 |
488.50 |
492.00 |
0.9M |
| 2025-04-22 |
462.50 |
495.00 |
462.00 |
477.50 |
1.0M |
| 2025-04-21 |
511.00 |
511.00 |
465.50 |
472.00 |
1.0M |
| 2025-04-18 |
520.00 |
524.00 |
505.00 |
509.00 |
0.5M |
| 2025-04-17 |
496.50 |
519.00 |
488.50 |
517.00 |
0.7M |
| 2025-04-16 |
518.00 |
518.00 |
499.00 |
499.00 |
0.6M |
| 2025-04-15 |
492.00 |
518.00 |
492.00 |
518.00 |
0.9M |
| 2025-04-14 |
472.50 |
491.50 |
466.50 |
482.00 |
1.4M |
| 2025-04-11 |
428.00 |
456.00 |
428.00 |
455.00 |
1.7M |
| 2025-04-10 |
477.00 |
477.50 |
461.50 |
475.50 |
1.5M |
| 2025-04-09 |
434.50 |
434.50 |
434.50 |
434.50 |
0.1M |
| 2025-04-08 |
482.50 |
482.50 |
482.50 |
482.50 |
0.1M |
| 2025-04-07 |
536.00 |
536.00 |
536.00 |
536.00 |
0.0M |
| 2025-04-02 |
599.00 |
605.00 |
585.00 |
595.00 |
0.5M |
| 2025-04-01 |
582.00 |
597.00 |
570.00 |
594.00 |
0.9M |
| 2025-03-31 |
608.00 |
624.00 |
582.00 |
582.00 |
1.0M |
| 2025-03-28 |
680.00 |
690.00 |
646.00 |
646.00 |
0.5M |
| 2025-03-27 |
685.00 |
698.00 |
675.00 |
683.00 |
0.2M |
| 2025-03-26 |
695.00 |
702.00 |
690.00 |
691.00 |
0.2M |
| 2025-03-25 |
702.00 |
709.00 |
687.00 |
687.00 |
0.3M |
| 2025-03-24 |
707.00 |
713.00 |
686.00 |
686.00 |
0.4M |
| 2025-03-21 |
707.00 |
707.00 |
684.00 |
700.00 |
0.6M |
| 2025-03-20 |
726.00 |
736.00 |
697.00 |
701.00 |
1.2M |
| 2025-03-19 |
720.00 |
725.00 |
714.00 |
715.00 |
0.4M |
| 2025-03-18 |
702.00 |
720.00 |
700.00 |
720.00 |
0.5M |
| 2025-03-17 |
725.00 |
727.00 |
688.00 |
691.00 |
0.9M |
| 2025-03-14 |
722.00 |
722.00 |
698.00 |
719.00 |
0.5M |
| 2025-03-13 |
706.00 |
734.00 |
706.00 |
716.00 |
0.9M |
| 2025-03-12 |
698.00 |
703.00 |
688.00 |
690.00 |
0.4M |
| 2025-03-11 |
688.00 |
694.00 |
666.00 |
689.00 |
0.7M |
| 2025-03-10 |
711.00 |
728.00 |
705.00 |
715.00 |
0.6M |
| 2025-03-07 |
720.00 |
739.00 |
701.00 |
707.00 |
1.0M |
| 2025-03-06 |
725.00 |
729.00 |
713.00 |
720.00 |
0.5M |
| 2025-03-05 |
723.00 |
742.00 |
722.00 |
722.00 |
0.8M |
| 2025-03-04 |
736.00 |
736.00 |
714.00 |
719.00 |
0.9M |
| 2025-03-03 |
762.00 |
762.00 |
738.00 |
750.00 |
0.4M |
| 2025-02-27 |
751.00 |
784.00 |
751.00 |
763.00 |
0.0M |
| 2025-02-26 |
761.00 |
789.00 |
736.00 |
751.00 |
0.0M |
| 2025-02-25 |
800.00 |
801.00 |
783.00 |
783.00 |
0.0M |
| 2025-02-24 |
788.00 |
814.00 |
782.00 |
812.00 |
0.0M |
| 2025-02-21 |
795.00 |
803.00 |
786.00 |
797.00 |
0.0M |
| 2025-02-20 |
815.00 |
825.00 |
797.00 |
812.00 |
0.0M |
| 2025-02-19 |
789.00 |
834.00 |
788.00 |
815.00 |
0.0M |
| 2025-02-18 |
779.00 |
794.00 |
773.00 |
792.00 |
0.0M |
| 2025-02-17 |
784.00 |
796.00 |
770.00 |
770.00 |
0.0M |
| 2025-02-14 |
765.00 |
785.00 |
752.00 |
783.00 |
0.0M |
| 2025-02-13 |
697.00 |
764.00 |
697.00 |
762.00 |
0.0M |
| 2025-02-12 |
704.00 |
704.00 |
693.00 |
695.00 |
0.0M |
| 2025-02-11 |
700.00 |
707.00 |
695.00 |
699.00 |
0.0M |
| 2025-02-10 |
692.00 |
705.00 |
685.00 |
696.00 |
0.0M |
| 2025-02-07 |
679.00 |
708.00 |
678.00 |
700.00 |
0.0M |
| 2025-02-06 |
666.00 |
685.00 |
652.00 |
680.00 |
0.0M |
| 2025-02-05 |
658.00 |
664.00 |
651.00 |
664.00 |
0.0M |
| 2025-02-04 |
630.00 |
657.00 |
630.00 |
652.00 |
0.0M |
| 2025-02-03 |
612.00 |
637.00 |
609.00 |
624.00 |
0.0M |
| 2025-01-22 |
662.00 |
662.00 |
639.00 |
646.00 |
0.0M |
| 2025-01-21 |
628.00 |
657.00 |
622.00 |
657.00 |
0.0M |
| 2025-01-20 |
620.00 |
635.00 |
617.00 |
627.00 |
0.0M |
| 2025-01-17 |
623.00 |
629.00 |
608.00 |
614.00 |
0.0M |
| 2025-01-16 |
633.00 |
634.00 |
623.00 |
629.00 |
0.0M |
| 2025-01-15 |
609.00 |
619.00 |
601.00 |
618.00 |
0.0M |
| 2025-01-14 |
607.00 |
622.00 |
603.00 |
609.00 |
0.0M |
| 2025-01-13 |
669.00 |
669.00 |
603.00 |
603.00 |
0.0M |
| 2025-01-10 |
685.00 |
686.00 |
664.00 |
665.00 |
0.8M |
| 2025-01-09 |
694.00 |
699.00 |
681.00 |
685.00 |
0.0M |
| 2025-01-08 |
729.00 |
734.00 |
700.00 |
701.00 |
0.0M |
| 2025-01-07 |
729.00 |
742.00 |
720.00 |
742.00 |
0.0M |
| 2025-01-06 |
730.00 |
734.00 |
716.00 |
716.00 |
0.0M |
| 2025-01-03 |
722.00 |
725.00 |
713.00 |
720.00 |
0.3M |
| 2025-01-02 |
758.00 |
758.00 |
717.00 |
717.00 |
0.0M |