| 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 |
1,623.50 |
1,628.50 |
1,598.00 |
1,612.50 |
8.5M |
| 2025-09-26 |
1,620.00 |
1,648.00 |
1,611.00 |
1,641.50 |
10.3M |
| 2025-09-25 |
1,625.50 |
1,634.50 |
1,603.50 |
1,608.00 |
6.9M |
| 2025-09-24 |
1,576.50 |
1,602.50 |
1,571.00 |
1,600.00 |
7.7M |
| 2025-09-22 |
1,617.50 |
1,618.00 |
1,588.50 |
1,588.50 |
5.6M |
| 2025-09-19 |
1,620.00 |
1,641.00 |
1,603.00 |
1,609.00 |
18.6M |
| 2025-09-18 |
1,583.00 |
1,616.00 |
1,582.50 |
1,604.50 |
6.6M |
| 2025-09-17 |
1,611.00 |
1,613.00 |
1,593.50 |
1,595.00 |
7.9M |
| 2025-09-16 |
1,614.00 |
1,637.00 |
1,601.50 |
1,607.50 |
7.8M |
| 2025-09-12 |
1,642.50 |
1,653.50 |
1,635.00 |
1,636.00 |
8.2M |
| 2025-09-11 |
1,638.00 |
1,639.00 |
1,611.50 |
1,634.00 |
6.8M |
| 2025-09-10 |
1,622.50 |
1,644.50 |
1,613.00 |
1,639.50 |
5.7M |
| 2025-09-09 |
1,634.00 |
1,655.00 |
1,622.00 |
1,634.00 |
6.8M |
| 2025-09-08 |
1,608.00 |
1,660.00 |
1,605.00 |
1,634.00 |
8.3M |
| 2025-09-05 |
1,600.00 |
1,611.50 |
1,578.00 |
1,593.00 |
5.6M |
| 2025-09-04 |
1,581.00 |
1,587.50 |
1,566.50 |
1,585.50 |
5.3M |
| 2025-09-03 |
1,570.00 |
1,585.00 |
1,563.50 |
1,573.50 |
6.4M |
| 2025-09-02 |
1,573.00 |
1,589.00 |
1,561.00 |
1,582.00 |
7.0M |
| 2025-09-01 |
1,569.00 |
1,585.50 |
1,557.50 |
1,569.50 |
4.9M |
| 2025-08-29 |
1,591.00 |
1,595.50 |
1,570.00 |
1,570.00 |
7.3M |
| 2025-08-28 |
1,605.00 |
1,617.00 |
1,597.50 |
1,610.00 |
5.1M |
| 2025-08-27 |
1,584.00 |
1,610.50 |
1,583.50 |
1,604.00 |
5.3M |
| 2025-08-26 |
1,596.00 |
1,602.50 |
1,586.00 |
1,588.00 |
8.3M |
| 2025-08-25 |
1,633.00 |
1,635.00 |
1,594.00 |
1,611.50 |
5.0M |
| 2025-08-22 |
1,629.00 |
1,632.00 |
1,606.00 |
1,613.50 |
4.1M |
| 2025-08-21 |
1,620.00 |
1,630.50 |
1,613.50 |
1,623.50 |
5.8M |
| 2025-08-20 |
1,632.00 |
1,655.50 |
1,622.00 |
1,630.50 |
7.1M |
| 2025-08-19 |
1,589.50 |
1,627.00 |
1,585.00 |
1,621.50 |
9.3M |
| 2025-08-18 |
1,568.50 |
1,595.00 |
1,567.00 |
1,585.00 |
6.1M |
| 2025-08-15 |
1,568.00 |
1,581.50 |
1,560.50 |
1,577.50 |
9.3M |
| 2025-08-14 |
1,561.00 |
1,561.50 |
1,546.50 |
1,551.50 |
6.8M |
| 2025-08-13 |
1,568.00 |
1,581.50 |
1,553.00 |
1,561.00 |
8.5M |
| 2025-08-12 |
1,560.00 |
1,599.00 |
1,552.00 |
1,567.00 |
10.9M |
| 2025-08-08 |
1,508.50 |
1,563.00 |
1,505.50 |
1,559.00 |
11.6M |
| 2025-08-07 |
1,518.50 |
1,534.50 |
1,488.50 |
1,499.00 |
10.2M |
| 2025-08-06 |
1,470.00 |
1,497.00 |
1,449.50 |
1,492.50 |
15.2M |
| 2025-08-05 |
1,402.00 |
1,410.00 |
1,390.00 |
1,410.00 |
6.0M |
| 2025-08-04 |
1,388.00 |
1,408.50 |
1,377.50 |
1,408.50 |
7.9M |
| 2025-08-01 |
1,374.50 |
1,403.00 |
1,371.50 |
1,394.00 |
8.5M |
| 2025-07-31 |
1,351.00 |
1,361.50 |
1,342.00 |
1,358.50 |
7.8M |
| 2025-07-30 |
1,333.00 |
1,351.00 |
1,331.50 |
1,351.00 |
6.5M |
| 2025-07-29 |
1,335.50 |
1,337.50 |
1,326.00 |
1,330.00 |
5.4M |
| 2025-07-28 |
1,341.00 |
1,351.00 |
1,337.00 |
1,341.50 |
5.5M |
| 2025-07-25 |
1,341.00 |
1,346.50 |
1,329.50 |
1,336.00 |
7.4M |
| 2025-07-24 |
1,357.50 |
1,360.00 |
1,334.00 |
1,336.00 |
10.6M |
| 2025-07-23 |
1,326.00 |
1,347.50 |
1,321.00 |
1,337.50 |
13.0M |
| 2025-07-22 |
1,337.00 |
1,342.00 |
1,309.50 |
1,311.00 |
15.0M |
| 2025-07-18 |
1,348.00 |
1,354.00 |
1,318.50 |
1,330.50 |
9.6M |
| 2025-07-17 |
1,348.50 |
1,358.50 |
1,340.00 |
1,358.50 |
6.5M |
| 2025-07-16 |
1,355.00 |
1,357.00 |
1,333.00 |
1,343.00 |
8.9M |
| 2025-07-15 |
1,380.00 |
1,383.00 |
1,359.00 |
1,362.50 |
6.6M |
| 2025-07-14 |
1,372.00 |
1,386.00 |
1,363.50 |
1,382.50 |
4.7M |
| 2025-07-11 |
1,384.00 |
1,385.50 |
1,370.00 |
1,375.00 |
6.3M |
| 2025-07-10 |
1,389.00 |
1,389.00 |
1,364.50 |
1,376.00 |
7.2M |
| 2025-07-09 |
1,367.00 |
1,378.00 |
1,363.50 |
1,377.00 |
7.2M |
| 2025-07-08 |
1,365.00 |
1,374.00 |
1,358.00 |
1,367.00 |
7.9M |
| 2025-07-07 |
1,379.00 |
1,390.00 |
1,375.00 |
1,377.50 |
4.3M |
| 2025-07-04 |
1,399.00 |
1,407.00 |
1,374.50 |
1,378.00 |
5.8M |
| 2025-07-03 |
1,406.00 |
1,417.50 |
1,397.50 |
1,408.00 |
9.4M |
| 2025-07-02 |
1,413.50 |
1,421.50 |
1,402.50 |
1,421.50 |
8.8M |
| 2025-07-01 |
1,405.00 |
1,407.50 |
1,381.50 |
1,399.00 |
7.8M |
| 2025-06-30 |
1,411.00 |
1,418.00 |
1,387.00 |
1,395.00 |
10.2M |
| 2025-06-27 |
1,388.00 |
1,404.00 |
1,382.00 |
1,386.00 |
6.4M |
| 2025-06-26 |
1,357.00 |
1,383.00 |
1,355.00 |
1,380.00 |
6.1M |
| 2025-06-25 |
1,379.00 |
1,393.00 |
1,366.00 |
1,374.00 |
5.4M |
| 2025-06-24 |
1,412.50 |
1,412.50 |
1,384.00 |
1,384.00 |
5.1M |
| 2025-06-23 |
1,396.50 |
1,413.00 |
1,393.00 |
1,397.00 |
7.1M |
| 2025-06-20 |
1,378.00 |
1,392.00 |
1,369.50 |
1,389.00 |
16.3M |
| 2025-06-19 |
1,383.50 |
1,410.50 |
1,373.00 |
1,391.00 |
6.6M |
| 2025-06-18 |
1,358.00 |
1,387.00 |
1,357.00 |
1,383.50 |
7.6M |
| 2025-06-17 |
1,327.00 |
1,365.00 |
1,326.00 |
1,362.50 |
8.0M |
| 2025-06-16 |
1,347.50 |
1,350.50 |
1,335.00 |
1,339.50 |
5.7M |
| 2025-06-13 |
1,346.00 |
1,353.50 |
1,336.00 |
1,340.50 |
9.4M |
| 2025-06-12 |
1,347.50 |
1,356.00 |
1,334.00 |
1,352.50 |
8.2M |
| 2025-06-11 |
1,370.50 |
1,376.00 |
1,341.00 |
1,347.00 |
9.7M |
| 2025-06-10 |
1,359.00 |
1,366.50 |
1,352.00 |
1,366.50 |
7.1M |
| 2025-06-09 |
1,364.00 |
1,369.50 |
1,359.00 |
1,361.00 |
3.9M |
| 2025-06-06 |
1,350.00 |
1,366.50 |
1,348.00 |
1,366.50 |
4.7M |
| 2025-06-05 |
1,357.00 |
1,360.50 |
1,341.50 |
1,350.50 |
5.8M |
| 2025-06-04 |
1,370.00 |
1,384.00 |
1,363.00 |
1,365.00 |
8.2M |
| 2025-06-03 |
1,385.50 |
1,385.50 |
1,365.00 |
1,379.00 |
5.8M |
| 2025-06-02 |
1,389.50 |
1,402.50 |
1,367.50 |
1,385.50 |
7.0M |
| 2025-05-30 |
1,368.00 |
1,390.00 |
1,360.00 |
1,390.00 |
11.8M |
| 2025-05-29 |
1,380.00 |
1,382.00 |
1,365.50 |
1,378.50 |
6.1M |
| 2025-05-28 |
1,402.00 |
1,402.00 |
1,378.50 |
1,379.00 |
8.3M |
| 2025-05-27 |
1,376.00 |
1,394.50 |
1,372.00 |
1,391.00 |
5.4M |
| 2025-05-26 |
1,381.00 |
1,383.50 |
1,360.50 |
1,372.00 |
5.2M |
| 2025-05-23 |
1,362.00 |
1,378.50 |
1,356.00 |
1,364.50 |
6.2M |
| 2025-05-22 |
1,351.50 |
1,361.00 |
1,345.00 |
1,358.50 |
7.5M |
| 2025-05-21 |
1,370.00 |
1,376.00 |
1,358.00 |
1,366.50 |
9.8M |
| 2025-05-20 |
1,390.50 |
1,391.50 |
1,366.00 |
1,370.50 |
9.9M |
| 2025-05-19 |
1,376.00 |
1,398.00 |
1,369.50 |
1,391.50 |
7.4M |
| 2025-05-16 |
1,407.00 |
1,408.00 |
1,364.00 |
1,382.50 |
8.4M |
| 2025-05-15 |
1,377.00 |
1,402.50 |
1,354.00 |
1,398.50 |
13.0M |
| 2025-05-14 |
1,384.00 |
1,388.00 |
1,353.00 |
1,388.00 |
13.2M |
| 2025-05-13 |
1,450.00 |
1,456.50 |
1,405.00 |
1,414.00 |
13.4M |
| 2025-05-12 |
1,480.00 |
1,483.00 |
1,442.50 |
1,455.00 |
7.3M |
| 2025-05-09 |
1,480.00 |
1,488.00 |
1,419.50 |
1,456.50 |
13.3M |
| 2025-05-08 |
1,509.00 |
1,510.00 |
1,472.00 |
1,480.00 |
8.0M |
| 2025-05-07 |
1,486.00 |
1,494.50 |
1,470.00 |
1,484.50 |
14.2M |
| 2025-05-02 |
1,455.50 |
1,474.00 |
1,444.50 |
1,456.00 |
7.9M |
| 2025-05-01 |
1,418.50 |
1,461.00 |
1,404.00 |
1,455.50 |
9.7M |
| 2025-04-30 |
1,427.50 |
1,427.50 |
1,382.50 |
1,409.00 |
15.3M |
| 2025-04-28 |
1,417.50 |
1,430.00 |
1,411.50 |
1,422.50 |
4.9M |
| 2025-04-25 |
1,421.50 |
1,434.00 |
1,405.00 |
1,411.50 |
10.1M |
| 2025-04-24 |
1,450.00 |
1,451.00 |
1,405.50 |
1,412.00 |
10.0M |
| 2025-04-23 |
1,468.50 |
1,470.00 |
1,440.00 |
1,458.00 |
8.4M |
| 2025-04-22 |
1,430.00 |
1,446.50 |
1,420.00 |
1,438.50 |
7.6M |
| 2025-04-21 |
1,415.00 |
1,425.00 |
1,399.50 |
1,423.00 |
4.7M |
| 2025-04-18 |
1,426.00 |
1,426.00 |
1,406.00 |
1,413.50 |
3.3M |
| 2025-04-17 |
1,384.00 |
1,425.00 |
1,377.00 |
1,420.50 |
8.1M |
| 2025-04-16 |
1,389.50 |
1,395.00 |
1,371.50 |
1,387.50 |
7.1M |
| 2025-04-15 |
1,405.50 |
1,407.00 |
1,370.00 |
1,374.50 |
7.4M |
| 2025-04-14 |
1,394.00 |
1,402.50 |
1,380.50 |
1,384.00 |
7.9M |
| 2025-04-11 |
1,328.00 |
1,396.00 |
1,328.00 |
1,387.00 |
11.1M |
| 2025-04-10 |
1,375.00 |
1,417.00 |
1,349.00 |
1,404.50 |
15.0M |
| 2025-04-09 |
1,290.00 |
1,322.50 |
1,285.50 |
1,305.00 |
11.8M |
| 2025-04-08 |
1,289.50 |
1,353.00 |
1,280.50 |
1,335.00 |
16.5M |
| 2025-04-07 |
1,311.50 |
1,329.00 |
1,270.50 |
1,278.50 |
22.3M |
| 2025-04-04 |
1,334.50 |
1,418.00 |
1,331.50 |
1,371.50 |
24.3M |
| 2025-04-03 |
1,277.50 |
1,335.50 |
1,277.00 |
1,335.50 |
9.4M |
| 2025-04-02 |
1,351.00 |
1,352.50 |
1,327.00 |
1,337.50 |
6.1M |
| 2025-04-01 |
1,360.50 |
1,375.00 |
1,348.00 |
1,349.00 |
7.1M |
| 2025-03-31 |
1,328.00 |
1,348.50 |
1,310.00 |
1,330.50 |
10.0M |
| 2025-03-28 |
1,385.00 |
1,392.50 |
1,365.50 |
1,374.00 |
9.1M |
| 2025-03-27 |
1,423.00 |
1,436.50 |
1,408.50 |
1,419.50 |
13.1M |
| 2025-03-26 |
1,407.50 |
1,423.00 |
1,387.50 |
1,415.50 |
11.3M |
| 2025-03-25 |
1,393.00 |
1,418.00 |
1,389.50 |
1,411.00 |
12.5M |
| 2025-03-24 |
1,350.00 |
1,407.00 |
1,344.00 |
1,393.00 |
16.1M |
| 2025-03-21 |
1,331.50 |
1,361.00 |
1,328.00 |
1,346.50 |
10.6M |
| 2025-03-19 |
1,336.00 |
1,364.00 |
1,333.50 |
1,342.00 |
9.0M |
| 2025-03-18 |
1,310.50 |
1,351.00 |
1,310.00 |
1,339.00 |
11.2M |
| 2025-03-17 |
1,270.00 |
1,309.00 |
1,267.00 |
1,295.00 |
8.1M |
| 2025-03-14 |
1,238.50 |
1,254.50 |
1,238.50 |
1,254.50 |
9.0M |
| 2025-03-13 |
1,255.00 |
1,266.00 |
1,246.00 |
1,251.50 |
9.2M |
| 2025-03-12 |
1,247.00 |
1,263.00 |
1,242.00 |
1,249.50 |
10.3M |
| 2025-03-11 |
1,280.00 |
1,282.50 |
1,243.50 |
1,265.00 |
8.9M |
| 2025-03-10 |
1,296.00 |
1,300.00 |
1,284.00 |
1,296.50 |
6.5M |
| 2025-03-07 |
1,280.00 |
1,297.50 |
1,277.50 |
1,294.50 |
7.7M |
| 2025-03-06 |
1,330.00 |
1,339.00 |
1,321.50 |
1,330.00 |
5.2M |
| 2025-03-05 |
1,322.50 |
1,341.50 |
1,311.00 |
1,336.00 |
6.7M |
| 2025-03-04 |
1,325.00 |
1,341.00 |
1,312.00 |
1,325.00 |
6.0M |
| 2025-03-03 |
1,345.00 |
1,355.50 |
1,320.00 |
1,327.00 |
9.9M |
| 2025-02-28 |
1,303.50 |
1,310.00 |
1,288.00 |
1,300.00 |
10.6M |
| 2025-02-27 |
1,312.00 |
1,321.00 |
1,292.50 |
1,301.50 |
4.9M |
| 2025-02-26 |
1,273.50 |
1,311.50 |
1,273.50 |
1,311.50 |
9.0M |
| 2025-02-25 |
1,247.00 |
1,276.00 |
1,244.00 |
1,270.50 |
7.5M |
| 2025-02-21 |
1,256.00 |
1,280.00 |
1,247.00 |
1,258.50 |
10.7M |
| 2025-02-20 |
1,290.50 |
1,291.50 |
1,255.50 |
1,267.50 |
9.0M |
| 2025-02-19 |
1,322.00 |
1,325.00 |
1,285.50 |
1,295.00 |
7.4M |
| 2025-02-18 |
1,314.00 |
1,327.00 |
1,311.00 |
1,322.00 |
5.7M |
| 2025-02-17 |
1,320.00 |
1,329.00 |
1,308.00 |
1,316.50 |
6.0M |
| 2025-02-14 |
1,332.00 |
1,346.00 |
1,312.50 |
1,319.00 |
6.5M |
| 2025-02-13 |
1,338.00 |
1,345.50 |
1,321.00 |
1,336.50 |
6.7M |
| 2025-02-12 |
1,335.00 |
1,347.00 |
1,313.00 |
1,327.50 |
7.4M |
| 2025-02-10 |
1,372.00 |
1,379.50 |
1,330.50 |
1,331.00 |
10.5M |
| 2025-02-07 |
1,390.50 |
1,431.50 |
1,351.50 |
1,360.00 |
12.6M |
| 2025-02-06 |
1,387.50 |
1,403.00 |
1,383.00 |
1,396.00 |
8.2M |
| 2025-02-05 |
1,402.50 |
1,408.50 |
1,379.00 |
1,385.00 |
7.0M |
| 2025-02-04 |
1,413.50 |
1,430.00 |
1,395.00 |
1,400.00 |
8.3M |
| 2025-02-03 |
1,371.00 |
1,403.00 |
1,369.50 |
1,398.00 |
9.2M |
| 2025-01-31 |
1,422.00 |
1,424.50 |
1,397.00 |
1,409.50 |
8.8M |
| 2025-01-30 |
1,417.50 |
1,426.00 |
1,408.50 |
1,420.50 |
8.8M |
| 2025-01-29 |
1,420.00 |
1,446.50 |
1,403.00 |
1,440.00 |
9.0M |
| 2025-01-28 |
1,399.00 |
1,443.50 |
1,396.00 |
1,419.50 |
18.2M |
| 2025-01-27 |
1,354.50 |
1,388.00 |
1,344.00 |
1,387.50 |
12.1M |
| 2025-01-24 |
1,320.00 |
1,372.00 |
1,312.00 |
1,326.00 |
19.2M |
| 2025-01-23 |
1,286.50 |
1,316.00 |
1,277.50 |
1,313.50 |
10.3M |
| 2025-01-22 |
1,290.00 |
1,298.00 |
1,284.50 |
1,290.50 |
6.3M |
| 2025-01-21 |
1,290.50 |
1,294.50 |
1,275.50 |
1,283.00 |
5.6M |
| 2025-01-20 |
1,288.00 |
1,301.50 |
1,282.00 |
1,292.50 |
8.3M |
| 2025-01-17 |
1,250.00 |
1,276.00 |
1,231.00 |
1,272.00 |
8.3M |
| 2025-01-16 |
1,260.00 |
1,270.50 |
1,250.50 |
1,256.00 |
6.3M |
| 2025-01-15 |
1,260.00 |
1,262.50 |
1,236.00 |
1,249.00 |
6.8M |
| 2025-01-14 |
1,243.50 |
1,250.00 |
1,222.50 |
1,231.00 |
6.0M |
| 2025-01-10 |
1,237.50 |
1,249.00 |
1,234.00 |
1,240.00 |
6.1M |
| 2025-01-09 |
1,240.00 |
1,245.00 |
1,229.00 |
1,239.50 |
5.5M |
| 2025-01-08 |
1,259.50 |
1,263.00 |
1,237.00 |
1,239.50 |
6.6M |
| 2025-01-07 |
1,256.00 |
1,276.00 |
1,242.00 |
1,268.50 |
5.8M |
| 2025-01-06 |
1,276.00 |
1,284.00 |
1,251.50 |
1,261.50 |
7.7M |