| 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 |
824.00 |
833.00 |
822.00 |
827.00 |
0.1M |
| 2025-09-26 |
832.00 |
834.00 |
821.00 |
824.00 |
0.1M |
| 2025-09-25 |
830.00 |
833.00 |
828.00 |
832.00 |
0.1M |
| 2025-09-24 |
836.00 |
842.00 |
830.00 |
832.00 |
0.1M |
| 2025-09-23 |
851.00 |
851.00 |
838.00 |
842.00 |
0.1M |
| 2025-09-22 |
852.00 |
853.00 |
845.00 |
851.00 |
0.1M |
| 2025-09-19 |
856.00 |
856.00 |
849.00 |
854.00 |
0.0M |
| 2025-09-18 |
856.00 |
860.00 |
848.00 |
856.00 |
0.1M |
| 2025-09-17 |
854.00 |
862.00 |
849.00 |
856.00 |
0.2M |
| 2025-09-16 |
860.00 |
861.00 |
854.00 |
854.00 |
0.2M |
| 2025-09-15 |
861.00 |
863.00 |
848.00 |
860.00 |
0.3M |
| 2025-09-12 |
850.00 |
850.00 |
837.00 |
846.00 |
0.2M |
| 2025-09-11 |
833.00 |
850.00 |
833.00 |
846.00 |
0.1M |
| 2025-09-10 |
833.00 |
841.00 |
830.00 |
838.00 |
0.1M |
| 2025-09-09 |
826.00 |
840.00 |
825.00 |
832.00 |
0.1M |
| 2025-09-08 |
835.00 |
838.00 |
826.00 |
826.00 |
0.1M |
| 2025-09-05 |
844.00 |
844.00 |
832.00 |
835.00 |
0.1M |
| 2025-09-04 |
829.00 |
838.00 |
827.00 |
835.00 |
0.1M |
| 2025-09-03 |
826.00 |
833.00 |
821.00 |
829.00 |
0.0M |
| 2025-09-02 |
823.00 |
827.00 |
818.00 |
826.00 |
0.1M |
| 2025-09-01 |
833.00 |
835.00 |
819.00 |
823.00 |
0.2M |
| 2025-08-29 |
835.00 |
839.00 |
831.00 |
833.00 |
0.1M |
| 2025-08-28 |
841.00 |
841.00 |
830.00 |
836.00 |
0.2M |
| 2025-08-27 |
852.00 |
852.00 |
835.00 |
843.00 |
0.1M |
| 2025-08-26 |
835.00 |
842.00 |
828.00 |
836.00 |
0.1M |
| 2025-08-25 |
840.00 |
840.00 |
821.00 |
835.00 |
0.1M |
| 2025-08-22 |
833.00 |
845.00 |
818.00 |
831.00 |
0.2M |
| 2025-08-21 |
828.00 |
836.00 |
827.00 |
833.00 |
0.1M |
| 2025-08-20 |
829.00 |
830.00 |
816.00 |
828.00 |
0.2M |
| 2025-08-19 |
841.00 |
841.00 |
826.00 |
829.00 |
0.1M |
| 2025-08-18 |
821.00 |
845.00 |
819.00 |
832.00 |
0.2M |
| 2025-08-14 |
848.00 |
851.00 |
839.00 |
846.00 |
0.1M |
| 2025-08-13 |
850.00 |
853.00 |
836.00 |
847.00 |
0.1M |
| 2025-08-12 |
850.00 |
856.00 |
840.00 |
847.00 |
0.1M |
| 2025-08-11 |
858.00 |
858.00 |
841.00 |
845.00 |
0.2M |
| 2025-08-08 |
856.00 |
864.00 |
851.00 |
854.00 |
0.1M |
| 2025-08-07 |
864.00 |
868.00 |
858.00 |
861.00 |
0.1M |
| 2025-08-06 |
850.00 |
869.00 |
849.00 |
864.00 |
0.1M |
| 2025-08-05 |
866.00 |
867.00 |
847.00 |
850.00 |
0.3M |
| 2025-08-04 |
857.00 |
873.00 |
840.00 |
853.00 |
0.1M |
| 2025-08-01 |
911.00 |
911.00 |
856.00 |
857.00 |
0.4M |
| 2025-07-31 |
887.00 |
891.00 |
875.00 |
880.00 |
0.2M |
| 2025-07-30 |
886.00 |
897.00 |
880.00 |
887.00 |
0.2M |
| 2025-07-29 |
894.00 |
904.00 |
874.00 |
886.00 |
0.2M |
| 2025-07-28 |
910.00 |
914.00 |
892.00 |
893.00 |
0.2M |
| 2025-07-25 |
916.00 |
920.00 |
907.00 |
910.00 |
0.2M |
| 2025-07-24 |
929.00 |
932.00 |
911.00 |
916.00 |
0.2M |
| 2025-07-23 |
930.00 |
944.00 |
921.00 |
930.00 |
0.1M |
| 2025-07-22 |
949.00 |
957.00 |
930.00 |
930.00 |
0.3M |
| 2025-07-21 |
949.00 |
957.00 |
933.00 |
949.00 |
0.3M |
| 2025-07-18 |
975.00 |
975.00 |
942.00 |
949.00 |
0.4M |
| 2025-07-17 |
953.00 |
963.00 |
937.00 |
961.00 |
0.3M |
| 2025-07-16 |
967.00 |
970.00 |
950.00 |
953.00 |
0.4M |
| 2025-07-15 |
973.00 |
973.00 |
960.00 |
967.00 |
0.3M |
| 2025-07-14 |
965.00 |
987.00 |
965.00 |
972.00 |
0.6M |
| 2025-07-11 |
981.00 |
981.00 |
965.00 |
969.00 |
0.4M |
| 2025-07-10 |
961.00 |
988.00 |
956.00 |
969.00 |
0.7M |
| 2025-07-09 |
945.00 |
982.00 |
938.00 |
968.00 |
1.1M |
| 2025-07-08 |
943.00 |
944.00 |
931.00 |
944.00 |
0.3M |
| 2025-07-07 |
923.00 |
941.00 |
921.00 |
939.00 |
0.5M |
| 2025-07-04 |
925.00 |
932.00 |
916.00 |
925.00 |
0.4M |
| 2025-07-03 |
923.00 |
927.00 |
910.00 |
925.00 |
0.5M |
| 2025-07-02 |
919.00 |
924.00 |
900.00 |
919.00 |
0.3M |
| 2025-07-01 |
882.00 |
928.00 |
882.00 |
919.00 |
0.7M |
| 2025-06-30 |
884.00 |
889.00 |
870.00 |
882.00 |
0.3M |
| 2025-06-27 |
886.00 |
886.00 |
874.00 |
882.00 |
0.2M |
| 2025-06-26 |
893.00 |
895.00 |
876.00 |
882.00 |
0.4M |
| 2025-06-25 |
900.00 |
902.00 |
892.00 |
895.00 |
0.2M |
| 2025-06-24 |
886.00 |
903.00 |
885.00 |
901.00 |
0.4M |
| 2025-06-23 |
897.00 |
897.00 |
880.00 |
886.00 |
0.6M |
| 2025-06-20 |
898.00 |
914.00 |
891.00 |
908.00 |
0.4M |
| 2025-06-19 |
903.00 |
904.00 |
893.00 |
896.00 |
0.4M |
| 2025-06-18 |
900.00 |
905.00 |
891.00 |
904.00 |
0.4M |
| 2025-06-17 |
910.00 |
926.00 |
890.00 |
900.00 |
0.7M |
| 2025-06-16 |
918.00 |
928.00 |
905.00 |
907.00 |
0.8M |
| 2025-06-13 |
958.00 |
960.00 |
926.00 |
930.00 |
0.9M |
| 2025-06-12 |
978.00 |
978.00 |
953.00 |
962.00 |
0.6M |
| 2025-06-11 |
967.00 |
980.00 |
953.00 |
980.00 |
0.9M |
| 2025-06-10 |
977.00 |
984.00 |
954.00 |
972.00 |
1.0M |
| 2025-06-09 |
950.00 |
975.00 |
944.00 |
970.00 |
1.1M |
| 2025-06-05 |
955.00 |
955.00 |
935.00 |
949.00 |
0.7M |
| 2025-06-04 |
935.00 |
950.00 |
930.00 |
941.00 |
0.9M |
| 2025-06-02 |
945.00 |
948.00 |
924.00 |
933.00 |
0.9M |
| 2025-05-30 |
965.00 |
982.00 |
944.00 |
947.00 |
1.1M |
| 2025-05-29 |
956.00 |
976.00 |
945.00 |
969.00 |
1.0M |
| 2025-05-28 |
1,001.00 |
1,010.00 |
960.00 |
965.00 |
1.9M |
| 2025-05-27 |
1,039.00 |
1,040.00 |
995.00 |
999.00 |
2.7M |
| 2025-05-26 |
990.00 |
1,139.00 |
981.00 |
1,037.00 |
12.4M |
| 2025-05-23 |
1,140.00 |
1,141.00 |
990.00 |
990.00 |
9.2M |
| 2025-05-22 |
1,160.00 |
1,272.00 |
1,148.00 |
1,154.00 |
24.3M |
| 2025-05-21 |
1,087.00 |
1,287.00 |
1,054.00 |
1,156.00 |
66.1M |
| 2025-05-20 |
1,169.00 |
1,329.00 |
1,011.00 |
1,065.00 |
71.9M |
| 2025-05-19 |
1,060.00 |
1,110.00 |
1,051.00 |
1,110.00 |
25.2M |
| 2025-05-16 |
859.00 |
868.00 |
853.00 |
854.00 |
0.1M |
| 2025-05-15 |
864.00 |
884.00 |
852.00 |
859.00 |
0.3M |
| 2025-05-14 |
861.00 |
867.00 |
854.00 |
863.00 |
0.1M |
| 2025-05-13 |
863.00 |
865.00 |
856.00 |
857.00 |
0.1M |
| 2025-05-12 |
857.00 |
860.00 |
851.00 |
857.00 |
0.1M |
| 2025-05-09 |
860.00 |
860.00 |
847.00 |
857.00 |
0.1M |
| 2025-05-08 |
865.00 |
865.00 |
854.00 |
858.00 |
0.1M |
| 2025-05-07 |
854.00 |
864.00 |
845.00 |
859.00 |
0.1M |
| 2025-05-02 |
855.00 |
860.00 |
851.00 |
854.00 |
0.1M |
| 2025-04-30 |
855.00 |
860.00 |
846.00 |
855.00 |
0.1M |
| 2025-04-29 |
865.00 |
869.00 |
805.00 |
860.00 |
0.1M |
| 2025-04-28 |
867.00 |
869.00 |
860.00 |
865.00 |
0.0M |
| 2025-04-25 |
864.00 |
875.00 |
854.00 |
867.00 |
0.1M |
| 2025-04-24 |
870.00 |
875.00 |
866.00 |
872.00 |
0.1M |
| 2025-04-23 |
856.00 |
870.00 |
856.00 |
870.00 |
0.1M |
| 2025-04-22 |
864.00 |
867.00 |
850.00 |
856.00 |
0.1M |
| 2025-04-21 |
874.00 |
874.00 |
815.00 |
864.00 |
0.1M |
| 2025-04-18 |
861.00 |
872.00 |
861.00 |
869.00 |
0.1M |
| 2025-04-17 |
865.00 |
870.00 |
852.00 |
861.00 |
0.1M |
| 2025-04-16 |
860.00 |
879.00 |
858.00 |
865.00 |
0.1M |
| 2025-04-15 |
869.00 |
869.00 |
858.00 |
864.00 |
0.0M |
| 2025-04-14 |
857.00 |
870.00 |
851.00 |
860.00 |
0.1M |
| 2025-04-11 |
854.00 |
870.00 |
850.00 |
857.00 |
0.1M |
| 2025-04-10 |
850.00 |
870.00 |
835.00 |
854.00 |
0.1M |
| 2025-04-09 |
848.00 |
856.00 |
800.00 |
828.00 |
0.1M |
| 2025-04-08 |
842.00 |
881.00 |
796.00 |
855.00 |
0.2M |
| 2025-04-07 |
861.00 |
864.00 |
834.00 |
842.00 |
0.1M |
| 2025-04-04 |
850.00 |
874.00 |
850.00 |
868.00 |
0.0M |
| 2025-04-03 |
850.00 |
870.00 |
849.00 |
864.00 |
0.0M |
| 2025-04-02 |
873.00 |
880.00 |
851.00 |
851.00 |
0.1M |
| 2025-04-01 |
857.00 |
889.00 |
856.00 |
865.00 |
0.1M |
| 2025-03-31 |
889.00 |
889.00 |
856.00 |
858.00 |
0.1M |
| 2025-03-28 |
891.00 |
891.00 |
885.00 |
885.00 |
0.1M |
| 2025-03-27 |
889.00 |
892.00 |
889.00 |
890.00 |
0.1M |
| 2025-03-26 |
889.00 |
893.00 |
888.00 |
889.00 |
0.1M |
| 2025-03-25 |
890.00 |
893.00 |
885.00 |
889.00 |
0.1M |
| 2025-03-24 |
886.00 |
893.00 |
884.00 |
890.00 |
0.1M |
| 2025-03-21 |
884.00 |
888.00 |
882.00 |
886.00 |
0.1M |
| 2025-03-20 |
880.00 |
888.00 |
876.00 |
883.00 |
0.1M |
| 2025-03-19 |
888.00 |
888.00 |
880.00 |
880.00 |
0.1M |
| 2025-03-18 |
882.00 |
892.00 |
879.00 |
882.00 |
0.1M |
| 2025-03-17 |
882.00 |
893.00 |
881.00 |
882.00 |
0.3M |
| 2025-03-14 |
869.00 |
884.00 |
869.00 |
878.00 |
0.2M |
| 2025-03-13 |
863.00 |
878.00 |
863.00 |
869.00 |
0.1M |
| 2025-03-12 |
859.00 |
870.00 |
855.00 |
863.00 |
0.1M |
| 2025-03-11 |
853.00 |
887.00 |
853.00 |
861.00 |
0.3M |
| 2025-03-10 |
873.00 |
889.00 |
853.00 |
853.00 |
0.2M |
| 2025-03-07 |
863.00 |
870.00 |
847.00 |
865.00 |
0.1M |
| 2025-03-06 |
875.00 |
875.00 |
852.00 |
853.00 |
0.0M |
| 2025-03-05 |
841.00 |
855.00 |
841.00 |
855.00 |
0.1M |
| 2025-03-04 |
850.00 |
910.00 |
846.00 |
849.00 |
0.3M |
| 2025-02-28 |
867.00 |
867.00 |
854.00 |
858.00 |
0.1M |
| 2025-02-27 |
874.00 |
874.00 |
858.00 |
864.00 |
0.0M |
| 2025-02-26 |
870.00 |
875.00 |
867.00 |
871.00 |
0.1M |
| 2025-02-25 |
875.00 |
878.00 |
858.00 |
868.00 |
0.2M |
| 2025-02-24 |
880.00 |
880.00 |
869.00 |
876.00 |
0.1M |
| 2025-02-21 |
884.00 |
884.00 |
870.00 |
873.00 |
0.0M |
| 2025-02-20 |
880.00 |
884.00 |
874.00 |
874.00 |
0.1M |
| 2025-02-19 |
882.00 |
885.00 |
875.00 |
878.00 |
0.1M |
| 2025-02-18 |
879.00 |
889.00 |
876.00 |
881.00 |
0.1M |
| 2025-02-17 |
882.00 |
884.00 |
870.00 |
883.00 |
0.1M |
| 2025-02-14 |
875.00 |
876.00 |
867.00 |
875.00 |
0.1M |
| 2025-02-13 |
864.00 |
878.00 |
863.00 |
875.00 |
0.1M |
| 2025-02-12 |
871.00 |
877.00 |
865.00 |
867.00 |
0.1M |
| 2025-02-11 |
858.00 |
878.00 |
858.00 |
870.00 |
0.1M |
| 2025-02-10 |
852.00 |
874.00 |
852.00 |
866.00 |
0.1M |
| 2025-02-07 |
855.00 |
870.00 |
853.00 |
865.00 |
0.1M |
| 2025-02-06 |
852.00 |
856.00 |
849.00 |
853.00 |
0.1M |
| 2025-02-05 |
845.00 |
850.00 |
843.00 |
849.00 |
0.1M |
| 2025-02-04 |
845.00 |
852.00 |
840.00 |
845.00 |
0.1M |
| 2025-02-03 |
853.00 |
853.00 |
845.00 |
845.00 |
0.1M |
| 2025-01-31 |
848.00 |
857.00 |
846.00 |
851.00 |
0.1M |
| 2025-01-24 |
850.00 |
854.00 |
846.00 |
848.00 |
0.1M |
| 2025-01-23 |
847.00 |
851.00 |
845.00 |
850.00 |
0.1M |
| 2025-01-22 |
860.00 |
860.00 |
848.00 |
848.00 |
0.1M |
| 2025-01-21 |
847.00 |
853.00 |
845.00 |
852.00 |
0.1M |
| 2025-01-20 |
841.00 |
854.00 |
841.00 |
847.00 |
0.1M |
| 2025-01-17 |
846.00 |
852.00 |
840.00 |
849.00 |
0.0M |
| 2025-01-16 |
842.00 |
852.00 |
842.00 |
846.00 |
0.1M |
| 2025-01-15 |
847.00 |
849.00 |
840.00 |
842.00 |
0.1M |
| 2025-01-14 |
851.00 |
853.00 |
842.00 |
845.00 |
0.1M |
| 2025-01-13 |
854.00 |
855.00 |
835.00 |
849.00 |
0.1M |
| 2025-01-10 |
853.00 |
856.00 |
839.00 |
855.00 |
0.1M |
| 2025-01-09 |
855.00 |
862.00 |
845.00 |
851.00 |
0.1M |
| 2025-01-08 |
849.00 |
857.00 |
847.00 |
854.00 |
0.0M |
| 2025-01-07 |
836.00 |
855.00 |
836.00 |
849.00 |
0.1M |
| 2025-01-06 |
831.00 |
839.00 |
829.00 |
839.00 |
0.1M |
| 2025-01-03 |
824.00 |
831.00 |
820.00 |
827.00 |
0.1M |
| 2025-01-02 |
825.00 |
830.00 |
818.00 |
824.00 |
0.1M |