| 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 |
320.00 |
329.00 |
319.00 |
329.00 |
0.2M |
| 2025-09-25 |
324.00 |
324.00 |
318.00 |
320.00 |
0.1M |
| 2025-09-24 |
320.00 |
324.00 |
318.00 |
321.00 |
0.1M |
| 2025-09-22 |
320.00 |
323.00 |
313.00 |
320.00 |
0.1M |
| 2025-09-19 |
323.00 |
323.00 |
312.00 |
314.00 |
0.1M |
| 2025-09-18 |
324.00 |
327.00 |
318.00 |
323.00 |
0.1M |
| 2025-09-17 |
318.00 |
329.00 |
315.00 |
323.00 |
0.1M |
| 2025-09-16 |
314.00 |
319.00 |
308.00 |
317.00 |
0.1M |
| 2025-09-12 |
319.00 |
321.00 |
313.00 |
314.00 |
0.1M |
| 2025-09-11 |
325.00 |
325.00 |
315.00 |
317.00 |
0.1M |
| 2025-09-10 |
329.00 |
330.00 |
324.00 |
325.00 |
0.0M |
| 2025-09-09 |
328.00 |
332.00 |
326.00 |
328.00 |
0.0M |
| 2025-09-08 |
327.00 |
331.00 |
325.00 |
325.00 |
0.1M |
| 2025-09-05 |
325.00 |
326.00 |
318.00 |
324.00 |
0.2M |
| 2025-09-04 |
334.00 |
335.00 |
323.00 |
324.00 |
0.1M |
| 2025-09-03 |
331.00 |
339.00 |
331.00 |
334.00 |
0.1M |
| 2025-09-02 |
336.00 |
340.00 |
331.00 |
331.00 |
0.1M |
| 2025-09-01 |
341.00 |
341.00 |
330.00 |
335.00 |
0.2M |
| 2025-08-29 |
344.00 |
348.00 |
341.00 |
343.00 |
0.1M |
| 2025-08-28 |
350.00 |
350.00 |
341.00 |
343.00 |
0.2M |
| 2025-08-27 |
359.00 |
359.00 |
348.00 |
350.00 |
0.1M |
| 2025-08-26 |
345.00 |
360.00 |
343.00 |
360.00 |
0.1M |
| 2025-08-25 |
354.00 |
357.00 |
345.00 |
347.00 |
0.2M |
| 2025-08-22 |
357.00 |
361.00 |
340.00 |
347.00 |
0.3M |
| 2025-08-21 |
370.00 |
371.00 |
359.00 |
360.00 |
0.1M |
| 2025-08-20 |
369.00 |
371.00 |
358.00 |
367.00 |
0.2M |
| 2025-08-19 |
372.00 |
372.00 |
356.00 |
363.00 |
0.2M |
| 2025-08-18 |
388.00 |
388.00 |
360.00 |
368.00 |
0.6M |
| 2025-08-15 |
374.00 |
390.00 |
362.00 |
380.00 |
1.6M |
| 2025-08-14 |
414.00 |
414.00 |
414.00 |
414.00 |
0.0M |
| 2025-08-13 |
522.00 |
533.00 |
500.00 |
514.00 |
0.4M |
| 2025-08-12 |
488.00 |
518.00 |
486.00 |
512.00 |
0.3M |
| 2025-08-08 |
483.00 |
488.00 |
477.00 |
480.00 |
0.2M |
| 2025-08-07 |
472.00 |
478.00 |
467.00 |
477.00 |
0.1M |
| 2025-08-06 |
467.00 |
473.00 |
456.00 |
471.00 |
0.1M |
| 2025-08-05 |
455.00 |
463.00 |
454.00 |
461.00 |
0.0M |
| 2025-08-04 |
442.00 |
461.00 |
437.00 |
453.00 |
0.1M |
| 2025-08-01 |
450.00 |
451.00 |
447.00 |
449.00 |
0.0M |
| 2025-07-31 |
446.00 |
450.00 |
441.00 |
450.00 |
0.1M |
| 2025-07-30 |
448.00 |
454.00 |
440.00 |
443.00 |
0.1M |
| 2025-07-29 |
460.00 |
464.00 |
447.00 |
448.00 |
0.1M |
| 2025-07-28 |
465.00 |
478.00 |
462.00 |
467.00 |
0.1M |
| 2025-07-25 |
470.00 |
473.00 |
459.00 |
461.00 |
0.1M |
| 2025-07-24 |
481.00 |
481.00 |
472.00 |
474.00 |
0.1M |
| 2025-07-23 |
475.00 |
482.00 |
472.00 |
482.00 |
0.0M |
| 2025-07-22 |
473.00 |
485.00 |
472.00 |
475.00 |
0.0M |
| 2025-07-18 |
491.00 |
491.00 |
469.00 |
471.00 |
0.1M |
| 2025-07-17 |
498.00 |
502.00 |
490.00 |
490.00 |
0.1M |
| 2025-07-16 |
494.00 |
497.00 |
488.00 |
497.00 |
0.1M |
| 2025-07-15 |
523.00 |
529.00 |
493.00 |
493.00 |
0.1M |
| 2025-07-14 |
522.00 |
524.00 |
513.00 |
513.00 |
0.1M |
| 2025-07-11 |
513.00 |
529.00 |
513.00 |
522.00 |
0.2M |
| 2025-07-10 |
500.00 |
510.00 |
495.00 |
510.00 |
0.1M |
| 2025-07-09 |
498.00 |
508.00 |
493.00 |
499.00 |
0.1M |
| 2025-07-08 |
490.00 |
496.00 |
485.00 |
491.00 |
0.1M |
| 2025-07-07 |
483.00 |
496.00 |
478.00 |
490.00 |
0.1M |
| 2025-07-04 |
480.00 |
490.00 |
479.00 |
480.00 |
0.1M |
| 2025-07-03 |
493.00 |
494.00 |
478.00 |
480.00 |
0.0M |
| 2025-07-02 |
497.00 |
499.00 |
473.00 |
489.00 |
0.2M |
| 2025-07-01 |
504.00 |
512.00 |
499.00 |
501.00 |
0.1M |
| 2025-06-30 |
511.00 |
515.00 |
506.00 |
507.00 |
0.0M |
| 2025-06-27 |
496.00 |
519.00 |
496.00 |
512.00 |
0.1M |
| 2025-06-26 |
518.00 |
518.00 |
491.00 |
502.00 |
0.1M |
| 2025-06-25 |
519.00 |
525.00 |
507.00 |
512.00 |
0.1M |
| 2025-06-24 |
534.00 |
537.00 |
517.00 |
519.00 |
0.1M |
| 2025-06-23 |
509.00 |
524.00 |
505.00 |
524.00 |
0.1M |
| 2025-06-20 |
518.00 |
521.00 |
508.00 |
508.00 |
0.1M |
| 2025-06-19 |
518.00 |
537.00 |
518.00 |
521.00 |
0.1M |
| 2025-06-18 |
526.00 |
539.00 |
518.00 |
518.00 |
0.1M |
| 2025-06-17 |
533.00 |
545.00 |
515.00 |
526.00 |
0.1M |
| 2025-06-16 |
520.00 |
533.00 |
511.00 |
533.00 |
0.1M |
| 2025-06-13 |
549.00 |
550.00 |
502.00 |
519.00 |
0.3M |
| 2025-06-12 |
540.00 |
547.00 |
534.00 |
543.00 |
0.1M |
| 2025-06-11 |
538.00 |
547.00 |
530.00 |
540.00 |
0.1M |
| 2025-06-10 |
545.00 |
557.00 |
528.00 |
536.00 |
0.1M |
| 2025-06-09 |
562.00 |
578.00 |
545.00 |
548.00 |
0.4M |
| 2025-06-06 |
500.00 |
555.00 |
497.00 |
544.00 |
0.6M |
| 2025-06-05 |
481.00 |
499.00 |
478.00 |
495.00 |
0.1M |
| 2025-06-04 |
488.00 |
490.00 |
474.00 |
479.00 |
0.1M |
| 2025-06-03 |
475.00 |
487.00 |
469.00 |
486.00 |
0.1M |
| 2025-06-02 |
473.00 |
478.00 |
462.00 |
475.00 |
0.1M |
| 2025-05-30 |
457.00 |
489.00 |
450.00 |
480.00 |
0.2M |
| 2025-05-29 |
450.00 |
462.00 |
449.00 |
462.00 |
0.1M |
| 2025-05-28 |
459.00 |
463.00 |
445.00 |
445.00 |
0.2M |
| 2025-05-27 |
454.00 |
462.00 |
454.00 |
459.00 |
0.1M |
| 2025-05-26 |
464.00 |
465.00 |
455.00 |
455.00 |
0.1M |
| 2025-05-23 |
476.00 |
480.00 |
466.00 |
468.00 |
0.1M |
| 2025-05-22 |
484.00 |
490.00 |
473.00 |
476.00 |
0.1M |
| 2025-05-21 |
490.00 |
492.00 |
484.00 |
490.00 |
0.1M |
| 2025-05-20 |
477.00 |
495.00 |
472.00 |
484.00 |
0.1M |
| 2025-05-19 |
479.00 |
495.00 |
471.00 |
484.00 |
0.2M |
| 2025-05-16 |
485.00 |
491.00 |
470.00 |
471.00 |
0.2M |
| 2025-05-15 |
520.00 |
530.00 |
491.00 |
493.00 |
0.2M |
| 2025-05-14 |
555.00 |
555.00 |
462.00 |
530.00 |
1.0M |
| 2025-05-13 |
520.00 |
532.00 |
501.00 |
527.00 |
0.2M |
| 2025-05-12 |
503.00 |
532.00 |
500.00 |
520.00 |
0.2M |
| 2025-05-09 |
499.00 |
504.00 |
492.00 |
495.00 |
0.1M |
| 2025-05-08 |
488.00 |
499.00 |
488.00 |
493.00 |
0.0M |
| 2025-05-07 |
490.00 |
493.00 |
483.00 |
488.00 |
0.1M |
| 2025-05-02 |
500.00 |
504.00 |
492.00 |
492.00 |
0.1M |
| 2025-05-01 |
508.00 |
509.00 |
495.00 |
501.00 |
0.1M |
| 2025-04-30 |
500.00 |
514.00 |
480.00 |
509.00 |
0.1M |
| 2025-04-28 |
525.00 |
540.00 |
499.00 |
502.00 |
0.2M |
| 2025-04-25 |
501.00 |
524.00 |
501.00 |
515.00 |
0.1M |
| 2025-04-24 |
499.00 |
507.00 |
491.00 |
501.00 |
0.1M |
| 2025-04-23 |
511.00 |
511.00 |
488.00 |
490.00 |
0.1M |
| 2025-04-22 |
487.00 |
496.00 |
482.00 |
495.00 |
0.1M |
| 2025-04-21 |
486.00 |
513.00 |
486.00 |
488.00 |
0.1M |
| 2025-04-18 |
484.00 |
500.00 |
480.00 |
486.00 |
0.2M |
| 2025-04-17 |
475.00 |
488.00 |
473.00 |
482.00 |
0.1M |
| 2025-04-16 |
475.00 |
483.00 |
465.00 |
467.00 |
0.1M |
| 2025-04-15 |
495.00 |
500.00 |
469.00 |
483.00 |
0.2M |
| 2025-04-14 |
476.00 |
491.00 |
476.00 |
480.00 |
0.2M |
| 2025-04-11 |
422.00 |
474.00 |
417.00 |
472.00 |
0.4M |
| 2025-04-10 |
450.00 |
454.00 |
421.00 |
430.00 |
0.3M |
| 2025-04-09 |
400.00 |
413.00 |
394.00 |
405.00 |
0.3M |
| 2025-04-08 |
378.00 |
404.00 |
373.00 |
403.00 |
0.2M |
| 2025-04-07 |
361.00 |
373.00 |
340.00 |
346.00 |
0.5M |
| 2025-04-04 |
422.00 |
430.00 |
381.00 |
400.00 |
0.7M |
| 2025-04-03 |
461.00 |
479.00 |
441.00 |
446.00 |
0.6M |
| 2025-04-02 |
455.00 |
480.00 |
455.00 |
477.00 |
0.6M |
| 2025-04-01 |
431.00 |
451.00 |
429.00 |
447.00 |
0.3M |
| 2025-03-31 |
409.00 |
425.00 |
404.00 |
423.00 |
0.3M |
| 2025-03-28 |
400.00 |
415.00 |
400.00 |
411.00 |
0.1M |
| 2025-03-27 |
400.00 |
406.00 |
396.00 |
406.00 |
0.1M |
| 2025-03-26 |
399.00 |
409.00 |
396.00 |
399.00 |
0.1M |
| 2025-03-25 |
402.00 |
407.00 |
396.00 |
400.00 |
0.1M |
| 2025-03-24 |
400.00 |
406.00 |
397.00 |
400.00 |
0.0M |
| 2025-03-21 |
402.00 |
406.00 |
395.00 |
402.00 |
0.1M |
| 2025-03-19 |
417.00 |
424.00 |
399.00 |
406.00 |
0.2M |
| 2025-03-18 |
400.00 |
413.00 |
393.00 |
410.00 |
0.2M |
| 2025-03-17 |
398.00 |
406.00 |
395.00 |
400.00 |
0.1M |
| 2025-03-14 |
376.00 |
395.00 |
376.00 |
388.00 |
0.1M |
| 2025-03-13 |
396.00 |
396.00 |
379.00 |
380.00 |
0.1M |
| 2025-03-12 |
366.00 |
397.00 |
366.00 |
389.00 |
0.2M |
| 2025-03-11 |
356.00 |
365.00 |
343.00 |
365.00 |
0.1M |
| 2025-03-10 |
362.00 |
369.00 |
356.00 |
364.00 |
0.1M |
| 2025-03-07 |
358.00 |
366.00 |
351.00 |
363.00 |
0.1M |
| 2025-03-06 |
368.00 |
374.00 |
358.00 |
366.00 |
0.1M |
| 2025-03-05 |
377.00 |
378.00 |
358.00 |
360.00 |
0.3M |
| 2025-03-04 |
387.00 |
389.00 |
376.00 |
381.00 |
0.1M |
| 2025-03-03 |
400.00 |
404.00 |
378.00 |
391.00 |
0.2M |
| 2025-02-28 |
389.00 |
400.00 |
377.00 |
381.00 |
0.1M |
| 2025-02-27 |
391.00 |
407.00 |
388.00 |
389.00 |
0.1M |
| 2025-02-26 |
395.00 |
410.00 |
381.00 |
395.00 |
0.2M |
| 2025-02-25 |
411.00 |
415.00 |
392.00 |
392.00 |
0.3M |
| 2025-02-21 |
410.00 |
439.00 |
402.00 |
413.00 |
0.3M |
| 2025-02-20 |
431.00 |
439.00 |
414.00 |
424.00 |
0.3M |
| 2025-02-19 |
403.00 |
455.00 |
398.00 |
439.00 |
1.2M |
| 2025-02-18 |
404.00 |
411.00 |
391.00 |
403.00 |
0.3M |
| 2025-02-17 |
380.00 |
390.00 |
368.00 |
388.00 |
0.3M |
| 2025-02-14 |
375.00 |
379.00 |
361.00 |
377.00 |
0.2M |
| 2025-02-13 |
354.00 |
375.00 |
354.00 |
372.00 |
0.2M |
| 2025-02-12 |
358.00 |
358.00 |
344.00 |
356.00 |
0.1M |
| 2025-02-10 |
347.00 |
354.00 |
343.00 |
351.00 |
0.1M |
| 2025-02-07 |
338.00 |
352.00 |
338.00 |
352.00 |
0.1M |
| 2025-02-06 |
344.00 |
351.00 |
337.00 |
338.00 |
0.1M |
| 2025-02-05 |
337.00 |
353.00 |
332.00 |
338.00 |
0.1M |
| 2025-02-04 |
356.00 |
356.00 |
342.00 |
342.00 |
0.1M |
| 2025-02-03 |
343.00 |
350.00 |
332.00 |
345.00 |
0.1M |
| 2025-01-31 |
370.00 |
370.00 |
355.00 |
355.00 |
0.1M |
| 2025-01-30 |
373.00 |
376.00 |
353.00 |
362.00 |
0.2M |
| 2025-01-29 |
351.00 |
385.00 |
351.00 |
370.00 |
0.3M |
| 2025-01-28 |
354.00 |
358.00 |
347.00 |
349.00 |
0.1M |
| 2025-01-27 |
325.00 |
369.00 |
325.00 |
356.00 |
0.7M |
| 2025-01-24 |
328.00 |
338.00 |
319.00 |
325.00 |
0.2M |
| 2025-01-23 |
331.00 |
333.00 |
317.00 |
320.00 |
0.1M |
| 2025-01-22 |
318.00 |
337.00 |
316.00 |
333.00 |
0.1M |
| 2025-01-21 |
311.00 |
319.00 |
308.00 |
313.00 |
0.1M |
| 2025-01-20 |
311.00 |
320.00 |
304.00 |
305.00 |
0.1M |
| 2025-01-17 |
290.00 |
321.00 |
287.00 |
311.00 |
0.2M |
| 2025-01-16 |
297.00 |
301.00 |
288.00 |
288.00 |
0.1M |
| 2025-01-15 |
301.00 |
303.00 |
291.00 |
297.00 |
0.0M |
| 2025-01-14 |
310.00 |
311.00 |
300.00 |
300.00 |
0.0M |
| 2025-01-10 |
312.00 |
315.00 |
305.00 |
305.00 |
0.0M |
| 2025-01-09 |
304.00 |
314.00 |
302.00 |
314.00 |
0.1M |
| 2025-01-08 |
305.00 |
307.00 |
303.00 |
307.00 |
0.0M |
| 2025-01-07 |
307.00 |
310.00 |
302.00 |
306.00 |
0.0M |
| 2025-01-06 |
313.00 |
317.00 |
302.00 |
306.00 |
0.1M |