| 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 |
531.00 |
531.00 |
511.00 |
514.00 |
0.8M |
| 2025-09-25 |
540.00 |
543.00 |
527.00 |
533.00 |
0.5M |
| 2025-09-24 |
549.00 |
549.00 |
533.00 |
536.00 |
0.7M |
| 2025-09-23 |
556.00 |
558.00 |
542.00 |
544.00 |
0.7M |
| 2025-09-22 |
548.00 |
560.00 |
543.00 |
548.00 |
0.8M |
| 2025-09-19 |
554.00 |
559.00 |
542.00 |
543.00 |
0.6M |
| 2025-09-18 |
550.00 |
559.00 |
548.00 |
554.00 |
0.5M |
| 2025-09-17 |
568.00 |
573.00 |
545.00 |
547.00 |
1.3M |
| 2025-09-16 |
562.00 |
565.00 |
549.00 |
564.00 |
1.3M |
| 2025-09-15 |
586.00 |
586.00 |
560.00 |
560.00 |
1.7M |
| 2025-09-12 |
610.00 |
614.00 |
585.00 |
586.00 |
1.1M |
| 2025-09-11 |
610.00 |
619.00 |
600.00 |
604.00 |
1.0M |
| 2025-09-10 |
618.00 |
622.00 |
607.00 |
612.00 |
0.9M |
| 2025-09-09 |
636.00 |
636.00 |
603.00 |
613.00 |
1.7M |
| 2025-09-08 |
611.00 |
641.00 |
608.00 |
631.00 |
2.5M |
| 2025-09-05 |
609.00 |
620.00 |
601.00 |
607.00 |
1.4M |
| 2025-09-04 |
617.00 |
620.00 |
597.00 |
600.00 |
1.9M |
| 2025-09-03 |
583.00 |
625.00 |
578.00 |
617.00 |
3.0M |
| 2025-09-02 |
609.00 |
609.00 |
570.00 |
583.00 |
2.7M |
| 2025-09-01 |
630.00 |
636.00 |
575.00 |
598.00 |
4.3M |
| 2025-08-29 |
591.00 |
643.00 |
585.00 |
638.00 |
5.0M |
| 2025-08-28 |
571.00 |
598.00 |
570.00 |
594.00 |
4.3M |
| 2025-08-27 |
545.00 |
575.00 |
541.00 |
569.00 |
5.8M |
| 2025-08-26 |
489.00 |
535.00 |
483.00 |
535.00 |
3.8M |
| 2025-08-25 |
498.00 |
500.00 |
487.00 |
487.00 |
1.6M |
| 2025-08-22 |
478.00 |
506.00 |
478.00 |
482.00 |
3.1M |
| 2025-08-21 |
455.00 |
481.50 |
455.00 |
477.50 |
1.3M |
| 2025-08-20 |
464.50 |
465.00 |
446.50 |
450.50 |
1.2M |
| 2025-08-19 |
469.00 |
484.00 |
464.50 |
466.00 |
1.3M |
| 2025-08-18 |
468.00 |
473.00 |
460.00 |
467.50 |
0.6M |
| 2025-08-15 |
476.00 |
480.00 |
465.00 |
465.00 |
0.8M |
| 2025-08-14 |
480.00 |
481.00 |
472.50 |
475.50 |
0.3M |
| 2025-08-13 |
482.00 |
490.00 |
473.00 |
474.00 |
0.8M |
| 2025-08-12 |
473.00 |
482.00 |
469.50 |
476.00 |
0.7M |
| 2025-08-11 |
470.00 |
476.50 |
464.00 |
471.00 |
0.7M |
| 2025-08-08 |
485.00 |
486.00 |
469.00 |
472.50 |
1.1M |
| 2025-08-07 |
481.00 |
490.00 |
481.00 |
481.00 |
0.8M |
| 2025-08-06 |
480.00 |
482.50 |
467.00 |
477.00 |
1.8M |
| 2025-08-05 |
496.50 |
499.00 |
485.00 |
485.00 |
0.8M |
| 2025-08-04 |
493.00 |
498.50 |
488.50 |
490.00 |
0.7M |
| 2025-08-01 |
475.00 |
505.00 |
468.50 |
498.50 |
1.4M |
| 2025-07-31 |
500.00 |
505.00 |
485.00 |
485.00 |
1.5M |
| 2025-07-30 |
510.00 |
533.00 |
495.50 |
495.50 |
2.8M |
| 2025-07-29 |
506.00 |
510.00 |
494.00 |
495.00 |
1.1M |
| 2025-07-28 |
503.00 |
520.00 |
499.00 |
506.00 |
1.4M |
| 2025-07-25 |
505.00 |
510.00 |
500.00 |
500.00 |
0.6M |
| 2025-07-24 |
507.00 |
513.00 |
498.00 |
501.00 |
0.7M |
| 2025-07-23 |
485.50 |
510.00 |
483.00 |
503.00 |
1.4M |
| 2025-07-22 |
507.00 |
511.00 |
482.00 |
482.00 |
1.4M |
| 2025-07-21 |
520.00 |
520.00 |
503.00 |
504.00 |
1.1M |
| 2025-07-18 |
522.00 |
526.00 |
512.00 |
520.00 |
0.7M |
| 2025-07-17 |
518.00 |
530.00 |
516.00 |
516.00 |
1.2M |
| 2025-07-16 |
510.00 |
528.00 |
510.00 |
514.00 |
1.1M |
| 2025-07-15 |
505.00 |
510.00 |
503.00 |
510.00 |
0.5M |
| 2025-07-14 |
509.00 |
511.00 |
500.00 |
504.00 |
0.6M |
| 2025-07-11 |
530.00 |
530.00 |
505.00 |
511.00 |
1.9M |
| 2025-07-10 |
535.00 |
538.00 |
525.00 |
525.00 |
0.8M |
| 2025-07-09 |
510.00 |
541.00 |
506.00 |
530.00 |
1.7M |
| 2025-07-08 |
501.00 |
515.00 |
499.00 |
510.00 |
0.8M |
| 2025-07-07 |
515.00 |
519.00 |
504.00 |
505.00 |
1.0M |
| 2025-07-04 |
537.00 |
548.00 |
511.00 |
515.00 |
1.7M |
| 2025-07-03 |
538.00 |
549.00 |
538.00 |
539.00 |
1.0M |
| 2025-07-02 |
535.00 |
541.00 |
531.00 |
533.00 |
0.6M |
| 2025-07-01 |
541.00 |
551.00 |
534.00 |
534.00 |
0.8M |
| 2025-06-30 |
545.00 |
548.00 |
536.00 |
536.00 |
0.6M |
| 2025-06-27 |
557.00 |
558.00 |
544.00 |
544.00 |
0.7M |
| 2025-06-26 |
575.00 |
577.00 |
551.00 |
552.00 |
1.6M |
| 2025-06-25 |
584.00 |
591.00 |
569.00 |
569.00 |
1.6M |
| 2025-06-24 |
568.00 |
582.00 |
566.00 |
581.00 |
1.4M |
| 2025-06-23 |
555.00 |
567.00 |
550.00 |
562.00 |
1.4M |
| 2025-06-20 |
571.00 |
575.00 |
542.00 |
566.00 |
2.9M |
| 2025-06-19 |
568.00 |
576.00 |
558.00 |
565.00 |
1.0M |
| 2025-06-18 |
590.00 |
595.00 |
564.00 |
564.00 |
1.8M |
| 2025-06-17 |
583.00 |
612.00 |
583.00 |
590.00 |
2.7M |
| 2025-06-16 |
571.00 |
583.00 |
558.00 |
578.00 |
1.6M |
| 2025-06-13 |
575.00 |
589.00 |
572.00 |
576.00 |
1.7M |
| 2025-06-12 |
591.00 |
615.00 |
580.00 |
583.00 |
4.5M |
| 2025-06-11 |
545.00 |
592.00 |
545.00 |
584.00 |
4.2M |
| 2025-06-10 |
551.00 |
554.00 |
535.00 |
544.00 |
2.1M |
| 2025-06-09 |
553.00 |
557.00 |
545.00 |
550.00 |
0.8M |
| 2025-06-06 |
549.00 |
558.00 |
543.00 |
547.00 |
1.2M |
| 2025-06-05 |
552.00 |
560.00 |
546.00 |
552.00 |
1.9M |
| 2025-06-04 |
565.00 |
566.00 |
532.00 |
546.00 |
5.0M |
| 2025-06-03 |
551.00 |
566.00 |
546.00 |
563.00 |
1.9M |
| 2025-06-02 |
549.00 |
552.00 |
533.00 |
549.00 |
1.5M |
| 2025-05-29 |
548.00 |
556.00 |
528.00 |
555.00 |
2.5M |
| 2025-05-28 |
550.00 |
575.00 |
531.00 |
540.00 |
4.3M |
| 2025-05-27 |
538.00 |
546.00 |
533.00 |
539.00 |
1.1M |
| 2025-05-26 |
550.00 |
562.00 |
534.00 |
538.00 |
2.9M |
| 2025-05-23 |
531.00 |
544.00 |
524.00 |
544.00 |
2.2M |
| 2025-05-22 |
520.00 |
533.00 |
518.00 |
533.00 |
1.1M |
| 2025-05-21 |
520.00 |
530.00 |
515.00 |
527.00 |
1.2M |
| 2025-05-20 |
529.00 |
533.00 |
511.00 |
517.00 |
1.3M |
| 2025-05-19 |
533.00 |
533.00 |
513.00 |
519.00 |
1.9M |
| 2025-05-16 |
537.00 |
541.00 |
526.00 |
537.00 |
1.8M |
| 2025-05-15 |
511.00 |
545.00 |
509.00 |
537.00 |
3.0M |
| 2025-05-14 |
524.00 |
525.00 |
507.00 |
516.00 |
3.2M |
| 2025-05-13 |
505.00 |
517.00 |
491.00 |
502.00 |
5.1M |
| 2025-05-12 |
445.00 |
480.00 |
445.00 |
480.00 |
2.0M |
| 2025-05-09 |
430.50 |
441.50 |
419.00 |
436.50 |
2.6M |
| 2025-05-08 |
413.50 |
435.00 |
413.50 |
427.00 |
2.9M |
| 2025-05-07 |
421.00 |
421.00 |
406.00 |
408.00 |
1.7M |
| 2025-05-06 |
415.50 |
425.00 |
412.50 |
419.00 |
1.7M |
| 2025-05-05 |
441.00 |
443.50 |
400.00 |
413.50 |
3.9M |
| 2025-05-02 |
419.00 |
431.00 |
417.50 |
424.50 |
2.4M |
| 2025-04-30 |
429.00 |
437.00 |
408.00 |
411.00 |
4.3M |
| 2025-04-29 |
423.50 |
425.50 |
415.00 |
425.50 |
2.5M |
| 2025-04-28 |
404.50 |
426.00 |
395.00 |
425.50 |
3.0M |
| 2025-04-25 |
417.00 |
423.00 |
402.00 |
402.00 |
3.1M |
| 2025-04-24 |
388.00 |
402.00 |
378.00 |
389.00 |
2.9M |
| 2025-04-23 |
360.00 |
375.50 |
356.00 |
375.50 |
1.0M |
| 2025-04-22 |
347.00 |
367.50 |
341.50 |
341.50 |
1.6M |
| 2025-04-21 |
382.00 |
390.50 |
357.00 |
358.00 |
1.7M |
| 2025-04-18 |
395.00 |
397.00 |
383.00 |
384.50 |
0.9M |
| 2025-04-17 |
390.50 |
396.00 |
371.00 |
390.00 |
1.5M |
| 2025-04-16 |
407.00 |
415.50 |
390.50 |
390.50 |
1.5M |
| 2025-04-15 |
390.00 |
419.50 |
390.00 |
416.50 |
2.0M |
| 2025-04-14 |
400.50 |
412.50 |
381.00 |
383.00 |
2.8M |
| 2025-04-11 |
383.00 |
392.00 |
358.00 |
391.00 |
2.6M |
| 2025-04-10 |
396.50 |
396.50 |
396.50 |
396.50 |
0.4M |
| 2025-04-09 |
360.50 |
371.00 |
360.50 |
360.50 |
1.4M |
| 2025-04-08 |
400.50 |
416.00 |
400.50 |
400.50 |
1.7M |
| 2025-04-07 |
445.00 |
445.00 |
445.00 |
445.00 |
0.1M |
| 2025-04-02 |
484.50 |
515.00 |
472.00 |
494.00 |
3.5M |
| 2025-04-01 |
477.00 |
495.50 |
470.50 |
470.50 |
1.6M |
| 2025-03-31 |
495.00 |
502.00 |
466.00 |
470.50 |
1.6M |
| 2025-03-28 |
516.00 |
529.00 |
508.00 |
515.00 |
1.1M |
| 2025-03-27 |
530.00 |
534.00 |
508.00 |
523.00 |
1.0M |
| 2025-03-26 |
551.00 |
553.00 |
535.00 |
537.00 |
0.6M |
| 2025-03-25 |
564.00 |
566.00 |
546.00 |
547.00 |
0.6M |
| 2025-03-24 |
563.00 |
567.00 |
546.00 |
554.00 |
1.0M |
| 2025-03-21 |
588.00 |
588.00 |
552.00 |
561.00 |
1.7M |
| 2025-03-20 |
568.00 |
593.00 |
556.00 |
585.00 |
2.3M |
| 2025-03-19 |
562.00 |
569.00 |
558.00 |
568.00 |
0.7M |
| 2025-03-18 |
551.00 |
571.00 |
551.00 |
565.00 |
1.0M |
| 2025-03-17 |
570.00 |
575.00 |
551.00 |
555.00 |
1.7M |
| 2025-03-14 |
564.00 |
570.00 |
534.00 |
565.00 |
2.7M |
| 2025-03-13 |
568.00 |
576.00 |
554.00 |
558.00 |
2.7M |
| 2025-03-12 |
560.00 |
573.00 |
542.00 |
569.00 |
5.5M |
| 2025-03-11 |
502.00 |
552.00 |
486.00 |
552.00 |
4.6M |
| 2025-03-10 |
531.00 |
541.00 |
497.00 |
502.00 |
3.2M |
| 2025-03-07 |
523.00 |
546.00 |
519.00 |
535.00 |
3.1M |
| 2025-03-06 |
515.00 |
530.00 |
500.00 |
523.00 |
3.0M |
| 2025-03-05 |
480.50 |
518.00 |
477.00 |
511.00 |
3.7M |
| 2025-03-04 |
437.00 |
482.00 |
431.00 |
480.50 |
2.7M |
| 2025-03-03 |
436.00 |
449.50 |
426.00 |
441.50 |
1.3M |
| 2025-02-27 |
442.00 |
470.50 |
430.00 |
435.00 |
3.1M |
| 2025-02-26 |
418.00 |
431.00 |
414.00 |
430.00 |
0.8M |
| 2025-02-25 |
424.00 |
427.00 |
417.50 |
417.50 |
0.5M |
| 2025-02-24 |
414.50 |
427.00 |
413.50 |
425.50 |
0.9M |
| 2025-02-21 |
415.00 |
419.00 |
410.50 |
418.00 |
0.3M |
| 2025-02-20 |
417.50 |
422.50 |
408.00 |
415.00 |
0.7M |
| 2025-02-19 |
405.00 |
419.50 |
401.00 |
418.00 |
1.2M |
| 2025-02-18 |
398.00 |
417.00 |
398.00 |
403.50 |
1.3M |
| 2025-02-17 |
389.00 |
397.00 |
389.00 |
396.00 |
0.5M |
| 2025-02-14 |
386.50 |
392.00 |
384.00 |
387.00 |
0.4M |
| 2025-02-13 |
385.00 |
392.00 |
378.50 |
385.00 |
0.7M |
| 2025-02-12 |
375.00 |
388.00 |
363.50 |
385.00 |
0.9M |
| 2025-02-11 |
372.50 |
373.50 |
367.00 |
368.50 |
0.2M |
| 2025-02-10 |
375.00 |
375.00 |
366.50 |
369.00 |
0.2M |
| 2025-02-07 |
373.00 |
379.50 |
368.00 |
375.00 |
0.3M |
| 2025-02-06 |
357.00 |
377.50 |
357.00 |
372.00 |
0.5M |
| 2025-02-05 |
360.50 |
362.50 |
356.00 |
356.50 |
0.2M |
| 2025-02-04 |
371.00 |
371.00 |
354.00 |
355.00 |
0.4M |
| 2025-02-03 |
356.50 |
366.00 |
352.50 |
362.00 |
0.3M |
| 2025-01-22 |
371.00 |
378.00 |
370.50 |
375.00 |
0.4M |
| 2025-01-21 |
357.50 |
370.50 |
357.00 |
369.00 |
0.5M |
| 2025-01-20 |
338.50 |
361.00 |
338.00 |
359.50 |
0.4M |
| 2025-01-17 |
344.00 |
345.00 |
336.00 |
338.00 |
0.1M |
| 2025-01-16 |
336.00 |
347.50 |
336.00 |
342.50 |
0.3M |
| 2025-01-15 |
340.50 |
343.00 |
333.50 |
334.00 |
0.1M |
| 2025-01-14 |
331.00 |
342.50 |
330.50 |
340.50 |
0.3M |
| 2025-01-13 |
350.00 |
350.00 |
328.50 |
330.50 |
0.9M |
| 2025-01-10 |
351.50 |
359.50 |
351.00 |
351.50 |
0.3M |
| 2025-01-09 |
364.50 |
368.00 |
353.00 |
355.00 |
0.5M |
| 2025-01-08 |
375.00 |
375.50 |
364.00 |
364.50 |
0.4M |
| 2025-01-07 |
382.50 |
383.50 |
370.00 |
370.00 |
0.8M |
| 2025-01-06 |
384.50 |
386.50 |
378.50 |
382.00 |
0.3M |
| 2025-01-03 |
393.50 |
398.00 |
380.50 |
380.50 |
0.7M |
| 2025-01-02 |
402.00 |
406.00 |
388.50 |
390.00 |
0.8M |