| 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 |
1,891.00 |
2,097.00 |
1,891.00 |
2,050.00 |
0.0M |
| 2025-09-25 |
2,100.00 |
2,179.00 |
1,760.00 |
1,851.00 |
0.0M |
| 2025-09-24 |
1,520.00 |
1,920.00 |
1,520.00 |
1,920.00 |
0.0M |
| 2025-09-22 |
1,488.00 |
1,520.00 |
1,488.00 |
1,520.00 |
0.0M |
| 2025-09-19 |
1,470.00 |
1,503.00 |
1,470.00 |
1,488.00 |
0.0M |
| 2025-09-18 |
1,481.00 |
1,485.00 |
1,464.00 |
1,475.00 |
0.0M |
| 2025-09-17 |
1,472.00 |
1,481.00 |
1,472.00 |
1,481.00 |
0.0M |
| 2025-09-16 |
1,478.00 |
1,478.00 |
1,470.00 |
1,470.00 |
0.0M |
| 2025-09-12 |
1,478.00 |
1,478.00 |
1,478.00 |
1,478.00 |
0.0M |
| 2025-09-11 |
1,461.00 |
1,461.00 |
1,460.00 |
1,460.00 |
0.0M |
| 2025-09-10 |
1,455.00 |
1,460.00 |
1,430.00 |
1,460.00 |
0.0M |
| 2025-09-09 |
1,477.00 |
1,477.00 |
1,455.00 |
1,455.00 |
0.0M |
| 2025-09-08 |
1,490.00 |
1,490.00 |
1,476.00 |
1,476.00 |
0.0M |
| 2025-09-05 |
1,470.00 |
1,500.00 |
1,470.00 |
1,500.00 |
0.0M |
| 2025-09-04 |
1,489.00 |
1,493.00 |
1,453.00 |
1,471.00 |
0.0M |
| 2025-09-03 |
1,460.00 |
1,480.00 |
1,460.00 |
1,460.00 |
0.0M |
| 2025-08-29 |
1,465.00 |
1,465.00 |
1,460.00 |
1,460.00 |
0.0M |
| 2025-08-28 |
1,436.00 |
1,465.00 |
1,436.00 |
1,465.00 |
0.0M |
| 2025-08-27 |
1,459.00 |
1,468.00 |
1,432.00 |
1,432.00 |
0.0M |
| 2025-08-26 |
1,452.00 |
1,452.00 |
1,429.00 |
1,429.00 |
0.0M |
| 2025-08-25 |
1,455.00 |
1,455.00 |
1,455.00 |
1,455.00 |
0.0M |
| 2025-08-22 |
1,461.00 |
1,461.00 |
1,420.00 |
1,425.00 |
0.0M |
| 2025-08-20 |
1,452.00 |
1,452.00 |
1,450.00 |
1,450.00 |
0.0M |
| 2025-08-19 |
1,423.00 |
1,460.00 |
1,419.00 |
1,460.00 |
0.0M |
| 2025-08-18 |
1,451.00 |
1,453.00 |
1,434.00 |
1,434.00 |
0.0M |
| 2025-08-15 |
1,447.00 |
1,448.00 |
1,414.00 |
1,447.00 |
0.0M |
| 2025-08-14 |
1,454.00 |
1,454.00 |
1,430.00 |
1,430.00 |
0.0M |
| 2025-08-13 |
1,425.00 |
1,430.00 |
1,425.00 |
1,430.00 |
0.0M |
| 2025-08-12 |
1,443.00 |
1,443.00 |
1,423.00 |
1,424.00 |
0.0M |
| 2025-08-08 |
1,440.00 |
1,440.00 |
1,428.00 |
1,428.00 |
0.0M |
| 2025-08-07 |
1,469.00 |
1,469.00 |
1,440.00 |
1,440.00 |
0.0M |
| 2025-08-06 |
1,459.00 |
1,459.00 |
1,445.00 |
1,447.00 |
0.0M |
| 2025-08-05 |
1,440.00 |
1,491.00 |
1,440.00 |
1,465.00 |
0.0M |
| 2025-08-04 |
1,462.00 |
1,472.00 |
1,414.00 |
1,440.00 |
0.0M |
| 2025-08-01 |
1,516.00 |
1,520.00 |
1,491.00 |
1,492.00 |
0.0M |
| 2025-07-31 |
1,557.00 |
1,698.00 |
1,533.00 |
1,533.00 |
0.0M |
| 2025-07-30 |
1,466.00 |
1,545.00 |
1,466.00 |
1,544.00 |
0.0M |
| 2025-07-29 |
1,510.00 |
1,510.00 |
1,456.00 |
1,463.00 |
0.0M |
| 2025-07-28 |
1,535.00 |
1,548.00 |
1,501.00 |
1,510.00 |
0.0M |
| 2025-07-25 |
1,500.00 |
1,583.00 |
1,500.00 |
1,501.00 |
0.0M |
| 2025-07-24 |
1,436.00 |
1,509.00 |
1,436.00 |
1,481.00 |
0.0M |
| 2025-07-23 |
1,431.00 |
1,469.00 |
1,416.00 |
1,426.00 |
0.0M |
| 2025-07-22 |
1,410.00 |
1,539.00 |
1,410.00 |
1,426.00 |
0.0M |
| 2025-07-18 |
1,407.00 |
1,439.00 |
1,407.00 |
1,409.00 |
0.0M |
| 2025-07-17 |
1,405.00 |
1,458.00 |
1,390.00 |
1,408.00 |
0.0M |
| 2025-07-16 |
1,445.00 |
1,584.00 |
1,407.00 |
1,407.00 |
0.0M |
| 2025-07-15 |
1,466.00 |
1,466.00 |
1,444.00 |
1,444.00 |
0.0M |
| 2025-07-14 |
1,454.00 |
1,456.00 |
1,454.00 |
1,456.00 |
0.0M |
| 2025-07-11 |
1,453.00 |
1,453.00 |
1,453.00 |
1,453.00 |
0.0M |
| 2025-07-10 |
1,477.00 |
1,477.00 |
1,453.00 |
1,453.00 |
0.0M |
| 2025-07-07 |
1,477.00 |
1,477.00 |
1,477.00 |
1,477.00 |
0.0M |
| 2025-07-04 |
1,458.00 |
1,477.00 |
1,458.00 |
1,477.00 |
0.0M |
| 2025-07-02 |
1,487.00 |
1,487.00 |
1,480.00 |
1,480.00 |
0.0M |
| 2025-07-01 |
1,485.00 |
1,485.00 |
1,485.00 |
1,485.00 |
0.0M |
| 2025-06-30 |
1,466.00 |
1,484.00 |
1,461.00 |
1,484.00 |
0.0M |
| 2025-06-27 |
1,475.00 |
1,484.00 |
1,472.00 |
1,472.00 |
0.0M |
| 2025-06-26 |
1,475.00 |
1,475.00 |
1,475.00 |
1,475.00 |
0.0M |
| 2025-06-25 |
1,476.00 |
1,476.00 |
1,446.00 |
1,446.00 |
0.0M |
| 2025-06-24 |
1,490.00 |
1,490.00 |
1,441.00 |
1,470.00 |
0.0M |
| 2025-06-20 |
1,488.00 |
1,488.00 |
1,488.00 |
1,488.00 |
0.0M |
| 2025-06-17 |
1,522.00 |
1,522.00 |
1,483.00 |
1,483.00 |
0.0M |
| 2025-06-13 |
1,509.00 |
1,522.00 |
1,509.00 |
1,522.00 |
0.0M |
| 2025-06-12 |
1,482.00 |
1,482.00 |
1,482.00 |
1,482.00 |
0.0M |
| 2025-06-11 |
1,489.00 |
1,491.00 |
1,482.00 |
1,482.00 |
0.0M |
| 2025-06-10 |
1,488.00 |
1,488.00 |
1,488.00 |
1,488.00 |
0.0M |
| 2025-06-09 |
1,488.00 |
1,490.00 |
1,488.00 |
1,488.00 |
0.0M |
| 2025-06-06 |
1,488.00 |
1,488.00 |
1,480.00 |
1,480.00 |
0.0M |
| 2025-06-04 |
1,494.00 |
1,500.00 |
1,494.00 |
1,500.00 |
0.0M |
| 2025-06-03 |
1,531.00 |
1,531.00 |
1,487.00 |
1,494.00 |
0.0M |
| 2025-06-02 |
1,490.00 |
1,520.00 |
1,490.00 |
1,520.00 |
0.0M |
| 2025-05-30 |
1,489.00 |
1,492.00 |
1,489.00 |
1,489.00 |
0.0M |
| 2025-05-29 |
1,488.00 |
1,490.00 |
1,488.00 |
1,489.00 |
0.0M |
| 2025-05-28 |
1,498.00 |
1,498.00 |
1,483.00 |
1,483.00 |
0.0M |
| 2025-05-27 |
1,510.00 |
1,510.00 |
1,510.00 |
1,510.00 |
0.0M |
| 2025-05-26 |
1,557.00 |
1,557.00 |
1,519.00 |
1,519.00 |
0.0M |
| 2025-05-23 |
1,567.00 |
1,567.00 |
1,567.00 |
1,567.00 |
0.0M |
| 2025-05-22 |
1,574.00 |
1,574.00 |
1,534.00 |
1,535.00 |
0.0M |
| 2025-05-21 |
1,500.00 |
1,594.00 |
1,500.00 |
1,594.00 |
0.0M |
| 2025-05-20 |
1,532.00 |
1,547.00 |
1,498.00 |
1,498.00 |
0.0M |
| 2025-05-19 |
1,568.00 |
1,568.00 |
1,550.00 |
1,550.00 |
0.0M |
| 2025-05-16 |
1,537.00 |
1,931.00 |
1,531.00 |
1,586.00 |
0.1M |
| 2025-05-15 |
1,531.00 |
1,531.00 |
1,531.00 |
1,531.00 |
0.0M |
| 2025-05-14 |
1,536.00 |
1,536.00 |
1,536.00 |
1,536.00 |
0.0M |
| 2025-05-13 |
1,536.00 |
1,536.00 |
1,536.00 |
1,536.00 |
0.0M |
| 2025-05-12 |
1,522.00 |
1,522.00 |
1,522.00 |
1,522.00 |
0.0M |
| 2025-05-09 |
1,462.00 |
1,462.00 |
1,462.00 |
1,462.00 |
0.0M |
| 2025-05-08 |
1,459.00 |
1,466.00 |
1,459.00 |
1,465.00 |
0.0M |
| 2025-05-07 |
1,494.00 |
1,494.00 |
1,461.00 |
1,461.00 |
0.0M |
| 2025-05-02 |
1,499.00 |
1,532.00 |
1,463.00 |
1,464.00 |
0.0M |
| 2025-05-01 |
1,469.00 |
1,469.00 |
1,469.00 |
1,469.00 |
0.0M |
| 2025-04-30 |
1,469.00 |
1,469.00 |
1,469.00 |
1,469.00 |
0.0M |
| 2025-04-28 |
1,465.00 |
1,470.00 |
1,465.00 |
1,469.00 |
0.0M |
| 2025-04-25 |
1,464.00 |
1,484.00 |
1,464.00 |
1,465.00 |
0.0M |
| 2025-04-24 |
1,463.00 |
1,464.00 |
1,463.00 |
1,464.00 |
0.0M |
| 2025-04-21 |
1,431.00 |
1,461.00 |
1,431.00 |
1,461.00 |
0.0M |
| 2025-04-17 |
1,470.00 |
1,470.00 |
1,461.00 |
1,461.00 |
0.0M |
| 2025-04-16 |
1,460.00 |
1,460.00 |
1,460.00 |
1,460.00 |
0.0M |
| 2025-04-15 |
1,460.00 |
1,460.00 |
1,458.00 |
1,460.00 |
0.0M |
| 2025-04-14 |
1,460.00 |
1,460.00 |
1,460.00 |
1,460.00 |
0.0M |
| 2025-04-11 |
1,380.00 |
1,400.00 |
1,380.00 |
1,400.00 |
0.0M |
| 2025-04-10 |
1,420.00 |
1,420.00 |
1,381.00 |
1,381.00 |
0.0M |
| 2025-04-09 |
1,390.00 |
1,390.00 |
1,360.00 |
1,360.00 |
0.0M |
| 2025-04-08 |
1,390.00 |
1,405.00 |
1,390.00 |
1,390.00 |
0.0M |
| 2025-04-07 |
1,420.00 |
1,420.00 |
1,390.00 |
1,390.00 |
0.0M |
| 2025-04-04 |
1,450.00 |
1,450.00 |
1,392.00 |
1,444.00 |
0.0M |
| 2025-04-03 |
1,464.00 |
1,479.00 |
1,433.00 |
1,433.00 |
0.0M |
| 2025-04-02 |
1,463.00 |
1,463.00 |
1,463.00 |
1,463.00 |
0.0M |
| 2025-04-01 |
1,481.00 |
1,481.00 |
1,481.00 |
1,481.00 |
0.0M |
| 2025-03-28 |
1,561.00 |
1,561.00 |
1,561.00 |
1,561.00 |
0.0M |
| 2025-03-27 |
1,565.00 |
1,565.00 |
1,531.00 |
1,531.00 |
0.0M |
| 2025-03-26 |
1,564.00 |
1,564.00 |
1,564.00 |
1,564.00 |
0.0M |
| 2025-03-25 |
1,575.00 |
1,575.00 |
1,564.00 |
1,564.00 |
0.0M |
| 2025-03-19 |
1,563.00 |
1,563.00 |
1,560.00 |
1,560.00 |
0.0M |
| 2025-03-18 |
1,529.00 |
1,529.00 |
1,529.00 |
1,529.00 |
0.0M |
| 2025-03-13 |
1,576.00 |
1,576.00 |
1,569.00 |
1,569.00 |
0.0M |
| 2025-03-12 |
1,578.00 |
1,578.00 |
1,560.00 |
1,560.00 |
0.0M |
| 2025-03-11 |
1,578.00 |
1,578.00 |
1,578.00 |
1,578.00 |
0.0M |
| 2025-03-10 |
1,579.00 |
1,579.00 |
1,579.00 |
1,579.00 |
0.0M |
| 2025-03-07 |
1,510.00 |
1,569.00 |
1,501.00 |
1,569.00 |
0.0M |
| 2025-03-04 |
1,523.00 |
1,523.00 |
1,523.00 |
1,523.00 |
0.0M |
| 2025-02-27 |
1,581.00 |
1,581.00 |
1,560.00 |
1,560.00 |
0.0M |
| 2025-02-26 |
1,587.00 |
1,587.00 |
1,560.00 |
1,560.00 |
0.0M |
| 2025-02-25 |
1,588.00 |
1,588.00 |
1,549.00 |
1,549.00 |
0.0M |
| 2025-02-21 |
1,549.00 |
1,549.00 |
1,549.00 |
1,549.00 |
0.0M |
| 2025-02-18 |
1,540.00 |
1,540.00 |
1,540.00 |
1,540.00 |
0.0M |
| 2025-02-17 |
1,530.00 |
1,530.00 |
1,490.00 |
1,520.00 |
0.0M |
| 2025-02-14 |
1,534.00 |
1,534.00 |
1,534.00 |
1,534.00 |
0.0M |
| 2025-02-13 |
1,501.00 |
1,501.00 |
1,501.00 |
1,501.00 |
0.0M |
| 2025-02-12 |
1,490.00 |
1,500.00 |
1,490.00 |
1,500.00 |
0.0M |
| 2025-02-10 |
1,468.00 |
1,490.00 |
1,463.00 |
1,490.00 |
0.0M |
| 2025-02-07 |
1,501.00 |
1,502.00 |
1,501.00 |
1,501.00 |
0.0M |
| 2025-02-06 |
1,511.00 |
1,511.00 |
1,501.00 |
1,501.00 |
0.0M |
| 2025-02-05 |
1,509.00 |
1,540.00 |
1,502.00 |
1,540.00 |
0.0M |
| 2025-02-04 |
1,515.00 |
1,542.00 |
1,515.00 |
1,541.00 |
0.0M |
| 2025-02-03 |
1,516.00 |
1,554.00 |
1,514.00 |
1,540.00 |
0.0M |
| 2025-01-31 |
1,523.00 |
1,569.00 |
1,523.00 |
1,569.00 |
0.0M |
| 2025-01-30 |
1,580.00 |
1,580.00 |
1,580.00 |
1,580.00 |
0.0M |
| 2025-01-29 |
1,583.00 |
1,600.00 |
1,583.00 |
1,600.00 |
0.0M |
| 2025-01-28 |
1,580.00 |
1,580.00 |
1,580.00 |
1,580.00 |
0.0M |
| 2025-01-27 |
1,582.00 |
1,582.00 |
1,568.00 |
1,568.00 |
0.0M |
| 2025-01-24 |
1,550.00 |
1,550.00 |
1,550.00 |
1,550.00 |
0.0M |
| 2025-01-21 |
1,550.00 |
1,550.00 |
1,550.00 |
1,550.00 |
0.0M |
| 2025-01-20 |
1,526.00 |
1,550.00 |
1,500.00 |
1,550.00 |
0.0M |
| 2025-01-17 |
1,578.00 |
1,578.00 |
1,529.00 |
1,529.00 |
0.0M |
| 2025-01-16 |
1,540.00 |
1,560.00 |
1,540.00 |
1,560.00 |
0.0M |
| 2025-01-15 |
1,501.00 |
1,510.00 |
1,500.00 |
1,500.00 |
0.0M |
| 2025-01-14 |
1,540.00 |
1,540.00 |
1,501.00 |
1,501.00 |
0.0M |
| 2025-01-10 |
1,548.00 |
1,548.00 |
1,520.00 |
1,540.00 |
0.0M |
| 2025-01-08 |
1,548.00 |
1,548.00 |
1,515.00 |
1,548.00 |
0.0M |
| 2025-01-07 |
1,567.00 |
1,584.00 |
1,565.00 |
1,584.00 |
0.0M |