| 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 |
1,690.00 |
1,720.00 |
1,635.00 |
1,660.00 |
2.0M |
| 2025-09-25 |
1,620.00 |
1,750.00 |
1,620.00 |
1,695.00 |
2.7M |
| 2025-09-24 |
1,660.00 |
1,705.00 |
1,625.00 |
1,640.00 |
1.6M |
| 2025-09-23 |
1,740.00 |
1,750.00 |
1,660.00 |
1,680.00 |
1.8M |
| 2025-09-22 |
1,590.00 |
1,700.00 |
1,570.00 |
1,690.00 |
2.9M |
| 2025-09-19 |
1,570.00 |
1,620.00 |
1,535.00 |
1,600.00 |
2.2M |
| 2025-09-18 |
1,505.00 |
1,600.00 |
1,490.00 |
1,555.00 |
2.6M |
| 2025-09-17 |
1,505.00 |
1,515.00 |
1,470.00 |
1,495.00 |
0.9M |
| 2025-09-16 |
1,430.00 |
1,505.00 |
1,430.00 |
1,495.00 |
1.7M |
| 2025-09-15 |
1,475.00 |
1,475.00 |
1,410.00 |
1,425.00 |
1.7M |
| 2025-09-12 |
1,510.00 |
1,530.00 |
1,450.00 |
1,490.00 |
1.2M |
| 2025-09-11 |
1,520.00 |
1,530.00 |
1,490.00 |
1,505.00 |
1.3M |
| 2025-09-10 |
1,535.00 |
1,545.00 |
1,500.00 |
1,520.00 |
1.2M |
| 2025-09-09 |
1,560.00 |
1,575.00 |
1,505.00 |
1,510.00 |
2.3M |
| 2025-09-08 |
1,565.00 |
1,575.00 |
1,525.00 |
1,525.00 |
2.7M |
| 2025-09-05 |
1,435.00 |
1,520.00 |
1,430.00 |
1,520.00 |
3.1M |
| 2025-09-04 |
1,400.00 |
1,420.00 |
1,365.00 |
1,385.00 |
1.4M |
| 2025-09-03 |
1,405.00 |
1,405.00 |
1,350.00 |
1,390.00 |
1.3M |
| 2025-09-02 |
1,420.00 |
1,470.00 |
1,370.00 |
1,395.00 |
3.3M |
| 2025-09-01 |
1,370.00 |
1,445.00 |
1,360.00 |
1,390.00 |
3.2M |
| 2025-08-29 |
1,310.00 |
1,410.00 |
1,295.00 |
1,390.00 |
3.4M |
| 2025-08-28 |
1,305.00 |
1,305.00 |
1,285.00 |
1,285.00 |
0.8M |
| 2025-08-27 |
1,310.00 |
1,325.00 |
1,295.00 |
1,315.00 |
1.8M |
| 2025-08-26 |
1,245.00 |
1,305.00 |
1,235.00 |
1,285.00 |
1.8M |
| 2025-08-25 |
1,230.00 |
1,280.00 |
1,230.00 |
1,255.00 |
2.7M |
| 2025-08-22 |
1,190.00 |
1,210.00 |
1,165.00 |
1,180.00 |
1.8M |
| 2025-08-21 |
1,170.00 |
1,230.00 |
1,160.00 |
1,200.00 |
2.7M |
| 2025-08-20 |
1,210.00 |
1,235.00 |
1,120.00 |
1,120.00 |
3.1M |
| 2025-08-19 |
1,290.00 |
1,310.00 |
1,235.00 |
1,240.00 |
2.0M |
| 2025-08-18 |
1,255.00 |
1,275.00 |
1,225.00 |
1,270.00 |
1.0M |
| 2025-08-15 |
1,270.00 |
1,285.00 |
1,245.00 |
1,255.00 |
1.4M |
| 2025-08-14 |
1,270.00 |
1,275.00 |
1,230.00 |
1,265.00 |
2.8M |
| 2025-08-13 |
1,165.00 |
1,245.00 |
1,165.00 |
1,220.00 |
4.1M |
| 2025-08-12 |
1,145.00 |
1,155.00 |
1,130.00 |
1,155.00 |
1.3M |
| 2025-08-11 |
1,145.00 |
1,155.00 |
1,105.00 |
1,150.00 |
1.4M |
| 2025-08-08 |
1,130.00 |
1,170.00 |
1,130.00 |
1,155.00 |
1.8M |
| 2025-08-07 |
1,125.00 |
1,140.00 |
1,100.00 |
1,130.00 |
3.6M |
| 2025-08-06 |
1,025.00 |
1,095.00 |
1,020.00 |
1,095.00 |
3.5M |
| 2025-08-05 |
1,010.00 |
1,030.00 |
997.00 |
998.00 |
1.7M |
| 2025-08-04 |
1,010.00 |
1,015.00 |
984.00 |
994.00 |
2.6M |
| 2025-08-01 |
1,020.00 |
1,050.00 |
1,020.00 |
1,030.00 |
1.5M |
| 2025-07-31 |
1,025.00 |
1,085.00 |
1,025.00 |
1,050.00 |
2.2M |
| 2025-07-30 |
1,015.00 |
1,035.00 |
1,000.00 |
1,010.00 |
1.1M |
| 2025-07-29 |
1,010.00 |
1,020.00 |
991.00 |
1,010.00 |
1.3M |
| 2025-07-28 |
1,020.00 |
1,030.00 |
995.00 |
1,005.00 |
1.7M |
| 2025-07-25 |
1,040.00 |
1,040.00 |
986.00 |
1,010.00 |
4.4M |
| 2025-07-24 |
1,060.00 |
1,070.00 |
1,040.00 |
1,050.00 |
1.3M |
| 2025-07-23 |
1,060.00 |
1,085.00 |
1,045.00 |
1,055.00 |
1.6M |
| 2025-07-22 |
1,090.00 |
1,110.00 |
1,035.00 |
1,045.00 |
2.5M |
| 2025-07-21 |
1,110.00 |
1,120.00 |
1,050.00 |
1,095.00 |
3.0M |
| 2025-07-18 |
1,130.00 |
1,140.00 |
1,105.00 |
1,125.00 |
1.0M |
| 2025-07-17 |
1,125.00 |
1,140.00 |
1,105.00 |
1,115.00 |
1.2M |
| 2025-07-16 |
1,090.00 |
1,150.00 |
1,085.00 |
1,120.00 |
3.0M |
| 2025-07-15 |
1,070.00 |
1,075.00 |
1,040.00 |
1,075.00 |
1.7M |
| 2025-07-14 |
1,020.00 |
1,075.00 |
1,015.00 |
1,060.00 |
2.1M |
| 2025-07-11 |
1,070.00 |
1,070.00 |
1,015.00 |
1,025.00 |
1.9M |
| 2025-07-10 |
1,050.00 |
1,105.00 |
1,045.00 |
1,070.00 |
2.6M |
| 2025-07-09 |
1,030.00 |
1,080.00 |
1,030.00 |
1,065.00 |
2.0M |
| 2025-07-08 |
1,005.00 |
1,045.00 |
1,005.00 |
1,025.00 |
1.8M |
| 2025-07-07 |
1,050.00 |
1,060.00 |
1,000.00 |
1,015.00 |
1.9M |
| 2025-07-04 |
1,030.00 |
1,080.00 |
1,030.00 |
1,045.00 |
4.6M |
| 2025-07-03 |
958.00 |
1,020.00 |
958.00 |
1,020.00 |
5.7M |
| 2025-07-02 |
941.00 |
948.00 |
932.00 |
934.00 |
1.3M |
| 2025-07-01 |
943.00 |
954.00 |
933.00 |
940.00 |
1.6M |
| 2025-06-30 |
928.00 |
946.00 |
919.00 |
945.00 |
2.9M |
| 2025-06-27 |
921.00 |
924.00 |
904.00 |
917.00 |
1.7M |
| 2025-06-26 |
935.00 |
939.00 |
891.00 |
911.00 |
2.5M |
| 2025-06-25 |
938.00 |
946.00 |
916.00 |
925.00 |
2.0M |
| 2025-06-24 |
910.00 |
926.00 |
910.00 |
925.00 |
2.6M |
| 2025-06-23 |
850.00 |
897.00 |
850.00 |
897.00 |
3.0M |
| 2025-06-20 |
896.00 |
903.00 |
857.00 |
867.00 |
3.2M |
| 2025-06-19 |
893.00 |
903.00 |
879.00 |
881.00 |
3.0M |
| 2025-06-18 |
912.00 |
931.00 |
891.00 |
893.00 |
3.0M |
| 2025-06-17 |
900.00 |
933.00 |
898.00 |
911.00 |
4.3M |
| 2025-06-16 |
883.00 |
894.00 |
872.00 |
894.00 |
1.5M |
| 2025-06-13 |
872.00 |
894.00 |
871.00 |
887.00 |
2.5M |
| 2025-06-12 |
889.00 |
905.00 |
868.00 |
876.00 |
3.2M |
| 2025-06-11 |
879.00 |
897.00 |
876.00 |
883.00 |
2.3M |
| 2025-06-10 |
860.00 |
887.00 |
857.00 |
879.00 |
5.4M |
| 2025-06-09 |
825.00 |
840.00 |
819.00 |
832.00 |
1.9M |
| 2025-06-06 |
815.00 |
829.00 |
802.00 |
823.00 |
2.2M |
| 2025-06-05 |
790.00 |
832.00 |
790.00 |
815.00 |
5.2M |
| 2025-06-04 |
789.00 |
800.00 |
777.00 |
794.00 |
3.0M |
| 2025-06-03 |
771.00 |
779.00 |
763.00 |
774.00 |
2.2M |
| 2025-06-02 |
781.00 |
787.00 |
756.00 |
763.00 |
2.7M |
| 2025-05-29 |
762.00 |
802.00 |
747.00 |
795.00 |
5.3M |
| 2025-05-28 |
763.00 |
764.00 |
749.00 |
751.00 |
2.9M |
| 2025-05-27 |
748.00 |
755.00 |
741.00 |
745.00 |
2.6M |
| 2025-05-26 |
727.00 |
776.00 |
726.00 |
752.00 |
8.0M |
| 2025-05-23 |
680.00 |
715.00 |
680.00 |
708.00 |
4.7M |
| 2025-05-22 |
665.00 |
678.00 |
657.00 |
673.00 |
1.2M |
| 2025-05-21 |
672.00 |
678.00 |
667.00 |
668.00 |
1.0M |
| 2025-05-20 |
673.00 |
680.00 |
665.00 |
669.00 |
1.4M |
| 2025-05-19 |
692.00 |
692.00 |
660.00 |
660.00 |
1.9M |
| 2025-05-16 |
681.00 |
690.00 |
679.00 |
687.00 |
1.4M |
| 2025-05-15 |
679.00 |
693.00 |
675.00 |
681.00 |
1.9M |
| 2025-05-14 |
683.00 |
687.00 |
663.00 |
675.00 |
2.9M |
| 2025-05-13 |
706.00 |
717.00 |
666.00 |
672.00 |
6.0M |
| 2025-05-12 |
682.00 |
705.00 |
677.00 |
701.00 |
3.6M |
| 2025-05-09 |
672.00 |
675.00 |
649.00 |
670.00 |
2.8M |
| 2025-05-08 |
660.00 |
675.00 |
655.00 |
668.00 |
2.1M |
| 2025-05-07 |
658.00 |
671.00 |
641.00 |
653.00 |
2.6M |
| 2025-05-06 |
651.00 |
670.00 |
648.00 |
657.00 |
1.6M |
| 2025-05-05 |
678.00 |
680.00 |
635.00 |
658.00 |
2.4M |
| 2025-05-02 |
670.00 |
681.00 |
662.00 |
676.00 |
2.6M |
| 2025-04-30 |
665.00 |
672.00 |
650.00 |
651.00 |
1.8M |
| 2025-04-29 |
662.00 |
669.00 |
653.00 |
669.00 |
2.2M |
| 2025-04-28 |
648.00 |
668.00 |
642.00 |
655.00 |
2.7M |
| 2025-04-25 |
653.00 |
658.00 |
640.00 |
648.00 |
3.7M |
| 2025-04-24 |
614.00 |
655.00 |
614.00 |
623.00 |
6.3M |
| 2025-04-23 |
600.00 |
613.00 |
600.00 |
613.00 |
1.6M |
| 2025-04-22 |
583.00 |
600.00 |
540.00 |
558.00 |
4.3M |
| 2025-04-21 |
623.00 |
626.00 |
596.00 |
596.00 |
1.6M |
| 2025-04-18 |
626.00 |
638.00 |
617.00 |
623.00 |
2.3M |
| 2025-04-17 |
617.00 |
630.00 |
610.00 |
622.00 |
1.9M |
| 2025-04-16 |
628.00 |
645.00 |
620.00 |
620.00 |
2.3M |
| 2025-04-15 |
605.00 |
656.00 |
595.00 |
646.00 |
3.6M |
| 2025-04-14 |
600.00 |
634.00 |
595.00 |
599.00 |
2.9M |
| 2025-04-11 |
504.00 |
581.00 |
492.00 |
577.00 |
3.0M |
| 2025-04-10 |
543.00 |
543.00 |
543.00 |
543.00 |
0.5M |
| 2025-04-09 |
494.50 |
511.00 |
494.50 |
494.50 |
2.2M |
| 2025-04-08 |
549.00 |
549.00 |
549.00 |
549.00 |
0.4M |
| 2025-04-07 |
609.00 |
609.00 |
609.00 |
609.00 |
0.1M |
| 2025-04-02 |
683.00 |
690.00 |
668.00 |
676.00 |
1.7M |
| 2025-04-01 |
673.00 |
690.00 |
662.00 |
690.00 |
2.5M |
| 2025-03-31 |
667.00 |
696.00 |
654.00 |
654.00 |
3.6M |
| 2025-03-28 |
720.00 |
736.00 |
712.00 |
726.00 |
2.1M |
| 2025-03-27 |
736.00 |
744.00 |
727.00 |
737.00 |
3.2M |
| 2025-03-26 |
725.00 |
770.00 |
723.00 |
766.00 |
4.3M |
| 2025-03-25 |
734.00 |
741.00 |
717.00 |
724.00 |
2.0M |
| 2025-03-24 |
727.00 |
742.00 |
717.00 |
718.00 |
2.8M |
| 2025-03-21 |
724.00 |
724.00 |
706.00 |
720.00 |
1.7M |
| 2025-03-20 |
718.00 |
725.00 |
700.00 |
725.00 |
1.6M |
| 2025-03-19 |
723.00 |
723.00 |
702.00 |
704.00 |
1.4M |
| 2025-03-18 |
716.00 |
728.00 |
711.00 |
723.00 |
1.6M |
| 2025-03-17 |
718.00 |
730.00 |
703.00 |
704.00 |
2.0M |
| 2025-03-14 |
725.00 |
727.00 |
690.00 |
700.00 |
2.5M |
| 2025-03-13 |
736.00 |
749.00 |
716.00 |
716.00 |
2.4M |
| 2025-03-12 |
734.00 |
734.00 |
710.00 |
713.00 |
2.1M |
| 2025-03-11 |
700.00 |
721.00 |
673.00 |
719.00 |
3.8M |
| 2025-03-10 |
747.00 |
751.00 |
721.00 |
739.00 |
2.0M |
| 2025-03-07 |
746.00 |
769.00 |
733.00 |
736.00 |
2.3M |
| 2025-03-06 |
782.00 |
786.00 |
753.00 |
755.00 |
2.4M |
| 2025-03-05 |
745.00 |
783.00 |
735.00 |
779.00 |
3.4M |
| 2025-03-04 |
685.00 |
738.00 |
685.00 |
730.00 |
3.7M |
| 2025-03-03 |
755.00 |
761.00 |
720.00 |
725.00 |
5.1M |
| 2025-02-27 |
791.00 |
807.00 |
776.00 |
781.00 |
0.0M |
| 2025-02-26 |
779.00 |
792.00 |
775.00 |
778.00 |
0.0M |
| 2025-02-25 |
802.00 |
818.00 |
781.00 |
783.00 |
0.0M |
| 2025-02-24 |
850.00 |
854.00 |
800.00 |
811.00 |
0.0M |
| 2025-02-21 |
878.00 |
895.00 |
862.00 |
864.00 |
0.0M |
| 2025-02-20 |
894.00 |
913.00 |
872.00 |
878.00 |
0.0M |
| 2025-02-19 |
875.00 |
905.00 |
863.00 |
891.00 |
0.0M |
| 2025-02-18 |
872.00 |
885.00 |
863.00 |
875.00 |
0.0M |
| 2025-02-17 |
873.00 |
886.00 |
855.00 |
860.00 |
0.0M |
| 2025-02-14 |
848.00 |
896.00 |
848.00 |
866.00 |
0.0M |
| 2025-02-13 |
848.00 |
853.00 |
835.00 |
841.00 |
0.0M |
| 2025-02-12 |
850.00 |
858.00 |
839.00 |
843.00 |
0.0M |
| 2025-02-11 |
841.00 |
865.00 |
840.00 |
850.00 |
0.0M |
| 2025-02-10 |
838.00 |
841.00 |
821.00 |
821.00 |
0.0M |
| 2025-02-07 |
825.00 |
850.00 |
813.00 |
849.00 |
0.0M |
| 2025-02-06 |
832.00 |
861.00 |
821.00 |
823.00 |
0.0M |
| 2025-02-05 |
762.00 |
820.00 |
756.00 |
820.00 |
0.0M |
| 2025-02-04 |
810.00 |
811.00 |
738.00 |
746.00 |
0.0M |
| 2025-02-03 |
802.00 |
823.00 |
793.00 |
793.00 |
0.0M |
| 2025-01-22 |
890.00 |
902.00 |
873.00 |
881.00 |
0.0M |
| 2025-01-21 |
914.00 |
914.00 |
870.00 |
882.00 |
0.0M |
| 2025-01-20 |
901.00 |
910.00 |
893.00 |
909.00 |
0.0M |
| 2025-01-17 |
888.00 |
904.00 |
866.00 |
899.00 |
0.0M |
| 2025-01-16 |
890.00 |
910.00 |
879.00 |
881.00 |
0.0M |
| 2025-01-15 |
919.00 |
932.00 |
852.00 |
862.00 |
0.0M |
| 2025-01-14 |
890.00 |
927.00 |
881.00 |
927.00 |
0.0M |
| 2025-01-13 |
944.00 |
944.00 |
884.00 |
889.00 |
0.0M |
| 2025-01-10 |
959.00 |
978.00 |
945.00 |
948.00 |
2.4M |
| 2025-01-09 |
1,000.00 |
1,040.00 |
950.00 |
952.00 |
0.0M |
| 2025-01-08 |
983.00 |
1,000.00 |
966.00 |
993.00 |
0.0M |
| 2025-01-07 |
916.00 |
991.00 |
902.00 |
985.00 |
0.0M |
| 2025-01-06 |
908.00 |
923.00 |
895.00 |
901.00 |
0.0M |
| 2025-01-03 |
888.00 |
905.00 |
880.00 |
894.00 |
2.0M |
| 2025-01-02 |
923.00 |
926.00 |
870.00 |
878.00 |
0.0M |