| 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 |
1,440.00 |
1,499.00 |
1,436.00 |
1,499.00 |
0.0M |
| 2025-09-25 |
1,500.00 |
1,500.00 |
1,431.00 |
1,450.00 |
0.0M |
| 2025-09-24 |
1,512.00 |
1,512.00 |
1,491.00 |
1,500.00 |
0.0M |
| 2025-09-22 |
1,499.00 |
1,524.00 |
1,483.00 |
1,510.00 |
0.0M |
| 2025-09-19 |
1,514.00 |
1,525.00 |
1,481.00 |
1,499.00 |
0.0M |
| 2025-09-18 |
1,533.00 |
1,533.00 |
1,510.00 |
1,514.00 |
0.0M |
| 2025-09-17 |
1,542.00 |
1,550.00 |
1,515.00 |
1,520.00 |
0.0M |
| 2025-09-16 |
1,535.00 |
1,552.00 |
1,519.00 |
1,542.00 |
0.0M |
| 2025-09-12 |
1,560.00 |
1,560.00 |
1,509.00 |
1,519.00 |
0.0M |
| 2025-09-11 |
1,502.00 |
1,569.00 |
1,502.00 |
1,550.00 |
0.0M |
| 2025-09-10 |
1,539.00 |
1,539.00 |
1,501.00 |
1,505.00 |
0.0M |
| 2025-09-09 |
1,557.00 |
1,557.00 |
1,514.00 |
1,533.00 |
0.0M |
| 2025-09-08 |
1,510.00 |
1,570.00 |
1,510.00 |
1,551.00 |
0.0M |
| 2025-09-05 |
1,510.00 |
1,525.00 |
1,492.00 |
1,494.00 |
0.0M |
| 2025-09-04 |
1,526.00 |
1,526.00 |
1,478.00 |
1,510.00 |
0.0M |
| 2025-09-03 |
1,460.00 |
1,525.00 |
1,449.00 |
1,519.00 |
0.1M |
| 2025-09-02 |
1,447.00 |
1,484.00 |
1,443.00 |
1,460.00 |
0.0M |
| 2025-09-01 |
1,454.00 |
1,461.00 |
1,434.00 |
1,450.00 |
0.0M |
| 2025-08-29 |
1,397.00 |
1,460.00 |
1,397.00 |
1,445.00 |
0.0M |
| 2025-08-28 |
1,388.00 |
1,413.00 |
1,386.00 |
1,405.00 |
0.0M |
| 2025-08-27 |
1,375.00 |
1,403.00 |
1,361.00 |
1,398.00 |
0.0M |
| 2025-08-26 |
1,343.00 |
1,381.00 |
1,318.00 |
1,375.00 |
0.0M |
| 2025-08-25 |
1,410.00 |
1,410.00 |
1,353.00 |
1,353.00 |
0.0M |
| 2025-08-22 |
1,410.00 |
1,423.00 |
1,388.00 |
1,405.00 |
0.0M |
| 2025-08-21 |
1,407.00 |
1,414.00 |
1,373.00 |
1,406.00 |
0.0M |
| 2025-08-20 |
1,383.00 |
1,411.00 |
1,381.00 |
1,391.00 |
0.0M |
| 2025-08-19 |
1,383.00 |
1,417.00 |
1,383.00 |
1,383.00 |
0.1M |
| 2025-08-18 |
1,320.00 |
1,367.00 |
1,310.00 |
1,365.00 |
0.0M |
| 2025-08-15 |
1,325.00 |
1,325.00 |
1,300.00 |
1,315.00 |
0.0M |
| 2025-08-14 |
1,312.00 |
1,324.00 |
1,293.00 |
1,308.00 |
0.0M |
| 2025-08-13 |
1,306.00 |
1,330.00 |
1,295.00 |
1,317.00 |
0.0M |
| 2025-08-12 |
1,295.00 |
1,320.00 |
1,276.00 |
1,316.00 |
0.0M |
| 2025-08-08 |
1,261.00 |
1,290.00 |
1,261.00 |
1,280.00 |
0.0M |
| 2025-08-07 |
1,271.00 |
1,305.00 |
1,270.00 |
1,270.00 |
0.0M |
| 2025-08-06 |
1,251.00 |
1,286.00 |
1,251.00 |
1,271.00 |
0.0M |
| 2025-08-05 |
1,207.00 |
1,284.00 |
1,207.00 |
1,261.00 |
0.1M |
| 2025-08-04 |
1,153.00 |
1,235.00 |
1,150.00 |
1,207.00 |
0.1M |
| 2025-08-01 |
1,210.00 |
1,210.00 |
1,181.00 |
1,183.00 |
0.0M |
| 2025-07-31 |
1,208.00 |
1,229.00 |
1,204.00 |
1,219.00 |
0.0M |
| 2025-07-30 |
1,258.00 |
1,269.00 |
1,212.00 |
1,218.00 |
0.0M |
| 2025-07-29 |
1,267.00 |
1,267.00 |
1,237.00 |
1,244.00 |
0.0M |
| 2025-07-28 |
1,250.00 |
1,277.00 |
1,250.00 |
1,268.00 |
0.0M |
| 2025-07-25 |
1,250.00 |
1,266.00 |
1,244.00 |
1,250.00 |
0.0M |
| 2025-07-24 |
1,231.00 |
1,254.00 |
1,220.00 |
1,251.00 |
0.0M |
| 2025-07-23 |
1,239.00 |
1,239.00 |
1,207.00 |
1,231.00 |
0.0M |
| 2025-07-22 |
1,209.00 |
1,279.00 |
1,209.00 |
1,237.00 |
0.1M |
| 2025-07-18 |
1,205.00 |
1,205.00 |
1,165.00 |
1,166.00 |
0.0M |
| 2025-07-17 |
1,158.00 |
1,206.00 |
1,158.00 |
1,200.00 |
0.0M |
| 2025-07-16 |
1,180.00 |
1,195.00 |
1,141.00 |
1,157.00 |
0.1M |
| 2025-07-15 |
1,260.00 |
1,277.00 |
1,173.00 |
1,180.00 |
0.1M |
| 2025-07-14 |
1,213.00 |
1,213.00 |
1,171.00 |
1,187.00 |
0.1M |
| 2025-07-11 |
1,257.00 |
1,257.00 |
1,212.00 |
1,212.00 |
0.0M |
| 2025-07-10 |
1,228.00 |
1,255.00 |
1,225.00 |
1,255.00 |
0.0M |
| 2025-07-09 |
1,240.00 |
1,254.00 |
1,213.00 |
1,228.00 |
0.0M |
| 2025-07-08 |
1,225.00 |
1,270.00 |
1,225.00 |
1,249.00 |
0.0M |
| 2025-07-07 |
1,264.00 |
1,278.00 |
1,225.00 |
1,236.00 |
0.0M |
| 2025-07-04 |
1,236.00 |
1,270.00 |
1,236.00 |
1,264.00 |
0.0M |
| 2025-07-03 |
1,210.00 |
1,234.00 |
1,207.00 |
1,231.00 |
0.0M |
| 2025-07-02 |
1,265.00 |
1,294.00 |
1,213.00 |
1,217.00 |
0.1M |
| 2025-07-01 |
1,309.00 |
1,309.00 |
1,235.00 |
1,235.00 |
0.0M |
| 2025-06-30 |
1,277.00 |
1,315.00 |
1,264.00 |
1,290.00 |
0.1M |
| 2025-06-27 |
1,255.00 |
1,277.00 |
1,238.00 |
1,250.00 |
0.0M |
| 2025-06-26 |
1,243.00 |
1,280.00 |
1,240.00 |
1,251.00 |
0.0M |
| 2025-06-25 |
1,302.00 |
1,305.00 |
1,224.00 |
1,242.00 |
0.1M |
| 2025-06-24 |
1,203.00 |
1,300.00 |
1,200.00 |
1,288.00 |
0.1M |
| 2025-06-23 |
1,162.00 |
1,250.00 |
1,160.00 |
1,192.00 |
0.1M |
| 2025-06-20 |
1,293.00 |
1,298.00 |
1,152.00 |
1,192.00 |
0.2M |
| 2025-06-19 |
1,327.00 |
1,370.00 |
1,254.00 |
1,304.00 |
0.2M |
| 2025-06-18 |
1,660.00 |
1,660.00 |
1,254.00 |
1,327.00 |
0.8M |
| 2025-06-17 |
1,130.00 |
1,400.00 |
1,128.00 |
1,400.00 |
0.9M |
| 2025-06-16 |
1,100.00 |
1,100.00 |
1,000.00 |
1,100.00 |
0.4M |
| 2025-06-13 |
954.00 |
964.00 |
940.00 |
950.00 |
0.0M |
| 2025-06-12 |
959.00 |
964.00 |
942.00 |
950.00 |
0.0M |
| 2025-06-11 |
948.00 |
960.00 |
935.00 |
960.00 |
0.0M |
| 2025-06-10 |
907.00 |
949.00 |
907.00 |
947.00 |
0.0M |
| 2025-06-09 |
846.00 |
900.00 |
846.00 |
900.00 |
0.0M |
| 2025-06-06 |
846.00 |
848.00 |
832.00 |
832.00 |
0.0M |
| 2025-06-05 |
831.00 |
844.00 |
822.00 |
844.00 |
0.0M |
| 2025-06-04 |
848.00 |
848.00 |
810.00 |
831.00 |
0.0M |
| 2025-06-03 |
830.00 |
848.00 |
800.00 |
820.00 |
0.0M |
| 2025-06-02 |
820.00 |
823.00 |
813.00 |
823.00 |
0.0M |
| 2025-05-30 |
815.00 |
835.00 |
815.00 |
825.00 |
0.0M |
| 2025-05-29 |
797.00 |
832.00 |
797.00 |
814.00 |
0.0M |
| 2025-05-28 |
790.00 |
805.00 |
784.00 |
795.00 |
0.0M |
| 2025-05-27 |
803.00 |
803.00 |
780.00 |
783.00 |
0.0M |
| 2025-05-26 |
834.00 |
834.00 |
783.00 |
803.00 |
0.0M |
| 2025-05-23 |
861.00 |
869.00 |
833.00 |
846.00 |
0.0M |
| 2025-05-22 |
864.00 |
889.00 |
857.00 |
857.00 |
0.0M |
| 2025-05-21 |
849.00 |
866.00 |
840.00 |
864.00 |
0.0M |
| 2025-05-20 |
840.00 |
842.00 |
840.00 |
842.00 |
0.0M |
| 2025-05-19 |
835.00 |
842.00 |
835.00 |
840.00 |
0.0M |
| 2025-05-16 |
845.00 |
845.00 |
833.00 |
835.00 |
0.0M |
| 2025-05-15 |
831.00 |
845.00 |
830.00 |
845.00 |
0.0M |
| 2025-05-14 |
842.00 |
842.00 |
828.00 |
831.00 |
0.0M |
| 2025-05-13 |
839.00 |
848.00 |
837.00 |
842.00 |
0.0M |
| 2025-05-12 |
844.00 |
847.00 |
835.00 |
835.00 |
0.0M |
| 2025-05-09 |
839.00 |
848.00 |
838.00 |
844.00 |
0.0M |
| 2025-05-08 |
844.00 |
890.00 |
794.00 |
839.00 |
0.1M |
| 2025-05-07 |
829.00 |
850.00 |
829.00 |
840.00 |
0.0M |
| 2025-05-02 |
814.00 |
825.00 |
814.00 |
824.00 |
0.0M |
| 2025-05-01 |
817.00 |
823.00 |
805.00 |
811.00 |
0.0M |
| 2025-04-30 |
810.00 |
830.00 |
779.00 |
816.00 |
0.0M |
| 2025-04-28 |
790.00 |
814.00 |
789.00 |
814.00 |
0.0M |
| 2025-04-25 |
751.00 |
800.00 |
751.00 |
800.00 |
0.0M |
| 2025-04-24 |
750.00 |
759.00 |
740.00 |
750.00 |
0.0M |
| 2025-04-23 |
775.00 |
776.00 |
747.00 |
747.00 |
0.0M |
| 2025-04-22 |
741.00 |
787.00 |
741.00 |
775.00 |
0.0M |
| 2025-04-21 |
721.00 |
741.00 |
721.00 |
741.00 |
0.0M |
| 2025-04-18 |
717.00 |
720.00 |
717.00 |
719.00 |
0.0M |
| 2025-04-17 |
715.00 |
723.00 |
715.00 |
717.00 |
0.0M |
| 2025-04-16 |
700.00 |
765.00 |
700.00 |
713.00 |
0.0M |
| 2025-04-15 |
682.00 |
684.00 |
662.00 |
670.00 |
0.0M |
| 2025-04-14 |
687.00 |
689.00 |
682.00 |
682.00 |
0.0M |
| 2025-04-11 |
640.00 |
679.00 |
628.00 |
679.00 |
0.0M |
| 2025-04-10 |
611.00 |
643.00 |
611.00 |
641.00 |
0.0M |
| 2025-04-09 |
578.00 |
613.00 |
578.00 |
599.00 |
0.0M |
| 2025-04-08 |
622.00 |
657.00 |
620.00 |
628.00 |
0.0M |
| 2025-04-07 |
612.00 |
647.00 |
612.00 |
630.00 |
0.0M |
| 2025-04-04 |
708.00 |
708.00 |
669.00 |
682.00 |
0.0M |
| 2025-04-03 |
709.00 |
712.00 |
693.00 |
712.00 |
0.0M |
| 2025-04-02 |
724.00 |
724.00 |
716.00 |
718.00 |
0.0M |
| 2025-04-01 |
728.00 |
728.00 |
720.00 |
722.00 |
0.0M |
| 2025-03-31 |
730.00 |
730.00 |
720.00 |
720.00 |
0.0M |
| 2025-03-28 |
711.00 |
721.00 |
706.00 |
721.00 |
0.0M |
| 2025-03-27 |
709.00 |
711.00 |
703.00 |
710.00 |
0.0M |
| 2025-03-26 |
710.00 |
710.00 |
705.00 |
708.00 |
0.0M |
| 2025-03-25 |
714.00 |
714.00 |
707.00 |
710.00 |
0.0M |
| 2025-03-24 |
709.00 |
709.00 |
700.00 |
705.00 |
0.0M |
| 2025-03-21 |
704.00 |
705.00 |
702.00 |
702.00 |
0.0M |
| 2025-03-19 |
702.00 |
707.00 |
700.00 |
707.00 |
0.0M |
| 2025-03-18 |
699.00 |
707.00 |
699.00 |
701.00 |
0.0M |
| 2025-03-17 |
702.00 |
712.00 |
702.00 |
703.00 |
0.0M |
| 2025-03-14 |
700.00 |
702.00 |
700.00 |
701.00 |
0.0M |
| 2025-03-13 |
695.00 |
701.00 |
695.00 |
701.00 |
0.0M |
| 2025-03-12 |
690.00 |
700.00 |
690.00 |
696.00 |
0.0M |
| 2025-03-11 |
700.00 |
701.00 |
689.00 |
700.00 |
0.0M |
| 2025-03-10 |
700.00 |
700.00 |
692.00 |
698.00 |
0.0M |
| 2025-03-07 |
695.00 |
707.00 |
690.00 |
690.00 |
0.0M |
| 2025-03-06 |
696.00 |
710.00 |
696.00 |
707.00 |
0.0M |
| 2025-03-05 |
691.00 |
704.00 |
691.00 |
704.00 |
0.0M |
| 2025-03-04 |
704.00 |
704.00 |
694.00 |
700.00 |
0.0M |
| 2025-03-03 |
712.00 |
712.00 |
704.00 |
704.00 |
0.0M |
| 2025-02-28 |
705.00 |
705.00 |
703.00 |
703.00 |
0.0M |
| 2025-02-27 |
705.00 |
714.00 |
705.00 |
714.00 |
0.0M |
| 2025-02-26 |
705.00 |
714.00 |
705.00 |
705.00 |
0.0M |
| 2025-02-25 |
716.00 |
716.00 |
703.00 |
705.00 |
0.0M |
| 2025-02-21 |
710.00 |
718.00 |
707.00 |
718.00 |
0.0M |
| 2025-02-20 |
712.00 |
713.00 |
705.00 |
710.00 |
0.0M |
| 2025-02-19 |
715.00 |
715.00 |
709.00 |
715.00 |
0.0M |
| 2025-02-18 |
730.00 |
730.00 |
716.00 |
716.00 |
0.0M |
| 2025-02-17 |
725.00 |
731.00 |
725.00 |
731.00 |
0.0M |
| 2025-02-14 |
730.00 |
730.00 |
722.00 |
725.00 |
0.0M |
| 2025-02-13 |
729.00 |
730.00 |
725.00 |
730.00 |
0.0M |
| 2025-02-12 |
725.00 |
732.00 |
725.00 |
731.00 |
0.0M |
| 2025-02-10 |
730.00 |
731.00 |
712.00 |
727.00 |
0.0M |
| 2025-02-07 |
735.00 |
735.00 |
726.00 |
733.00 |
0.0M |
| 2025-02-06 |
724.00 |
735.00 |
723.00 |
726.00 |
0.0M |
| 2025-02-05 |
733.00 |
733.00 |
703.00 |
725.00 |
0.0M |
| 2025-02-04 |
739.00 |
748.00 |
733.00 |
735.00 |
0.0M |
| 2025-02-03 |
748.00 |
748.00 |
739.00 |
739.00 |
0.0M |
| 2025-01-31 |
753.00 |
753.00 |
749.00 |
749.00 |
0.0M |
| 2025-01-30 |
740.00 |
747.00 |
740.00 |
747.00 |
0.0M |
| 2025-01-29 |
746.00 |
750.00 |
740.00 |
740.00 |
0.0M |
| 2025-01-28 |
750.00 |
750.00 |
746.00 |
748.00 |
0.0M |
| 2025-01-27 |
760.00 |
760.00 |
744.00 |
744.00 |
0.0M |
| 2025-01-24 |
757.00 |
777.00 |
757.00 |
767.00 |
0.0M |
| 2025-01-23 |
757.00 |
776.00 |
754.00 |
772.00 |
0.0M |
| 2025-01-22 |
765.00 |
770.00 |
758.00 |
758.00 |
0.0M |
| 2025-01-21 |
760.00 |
767.00 |
760.00 |
767.00 |
0.0M |
| 2025-01-20 |
760.00 |
762.00 |
741.00 |
760.00 |
0.0M |
| 2025-01-17 |
760.00 |
779.00 |
745.00 |
764.00 |
0.0M |
| 2025-01-16 |
765.00 |
784.00 |
754.00 |
754.00 |
0.0M |
| 2025-01-15 |
740.00 |
790.00 |
721.00 |
755.00 |
0.0M |
| 2025-01-14 |
733.00 |
739.00 |
728.00 |
739.00 |
0.0M |
| 2025-01-10 |
730.00 |
735.00 |
730.00 |
735.00 |
0.0M |
| 2025-01-09 |
731.00 |
732.00 |
731.00 |
732.00 |
0.0M |
| 2025-01-08 |
731.00 |
738.00 |
731.00 |
735.00 |
0.0M |
| 2025-01-07 |
746.00 |
746.00 |
740.00 |
742.00 |
0.0M |
| 2025-01-06 |
733.00 |
765.00 |
733.00 |
754.00 |
0.0M |