| 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 |
1,035.00 |
1,035.00 |
1,005.00 |
1,020.84 |
0.0M |
| 2025-09-25 |
1,060.00 |
1,060.00 |
1,035.01 |
1,038.41 |
0.0M |
| 2025-09-24 |
1,080.00 |
1,084.00 |
1,075.00 |
1,084.00 |
0.0M |
| 2025-09-23 |
1,111.41 |
1,111.41 |
1,083.02 |
1,091.00 |
0.0M |
| 2025-09-22 |
1,119.99 |
1,123.44 |
1,100.00 |
1,117.00 |
0.0M |
| 2025-09-19 |
1,136.00 |
1,140.00 |
1,117.00 |
1,130.50 |
0.0M |
| 2025-09-18 |
1,140.00 |
1,140.00 |
1,113.00 |
1,137.89 |
0.0M |
| 2025-09-17 |
1,060.00 |
1,080.00 |
1,060.00 |
1,064.85 |
0.0M |
| 2025-09-15 |
1,046.00 |
1,046.00 |
1,020.00 |
1,020.01 |
0.0M |
| 2025-09-12 |
1,017.58 |
1,017.58 |
1,005.00 |
1,014.99 |
0.0M |
| 2025-09-11 |
1,008.50 |
1,011.00 |
995.01 |
1,004.00 |
0.0M |
| 2025-09-10 |
1,011.80 |
1,020.00 |
1,005.00 |
1,010.85 |
0.0M |
| 2025-09-09 |
990.01 |
1,010.92 |
988.00 |
1,007.62 |
0.0M |
| 2025-09-08 |
1,031.53 |
1,031.53 |
1,008.02 |
1,013.14 |
0.0M |
| 2025-09-05 |
1,035.00 |
1,035.61 |
1,025.00 |
1,027.96 |
0.0M |
| 2025-09-04 |
1,047.00 |
1,061.22 |
1,047.00 |
1,053.02 |
0.0M |
| 2025-09-03 |
1,059.98 |
1,070.23 |
1,057.01 |
1,060.92 |
0.0M |
| 2025-09-02 |
1,069.00 |
1,069.00 |
1,044.99 |
1,055.04 |
0.0M |
| 2025-09-01 |
1,060.00 |
1,140.00 |
1,060.00 |
1,069.00 |
0.0M |
| 2025-08-29 |
1,040.00 |
1,070.00 |
1,040.00 |
1,053.21 |
0.0M |
| 2025-08-28 |
1,060.20 |
1,060.20 |
1,040.00 |
1,045.50 |
0.0M |
| 2025-08-27 |
1,031.00 |
1,059.99 |
1,031.00 |
1,052.23 |
0.0M |
| 2025-08-26 |
1,047.52 |
1,047.52 |
1,022.50 |
1,031.00 |
0.0M |
| 2025-08-25 |
1,054.24 |
1,086.40 |
1,049.99 |
1,052.80 |
0.0M |
| 2025-08-22 |
1,068.00 |
1,074.90 |
1,056.03 |
1,059.31 |
0.0M |
| 2025-08-21 |
1,039.99 |
1,048.00 |
1,025.00 |
1,039.56 |
0.0M |
| 2025-08-20 |
1,025.00 |
1,030.00 |
1,013.00 |
1,019.21 |
0.0M |
| 2025-08-19 |
1,042.50 |
1,042.50 |
1,016.01 |
1,029.60 |
0.0M |
| 2025-08-18 |
1,029.00 |
1,031.01 |
1,010.00 |
1,012.37 |
0.0M |
| 2025-08-15 |
968.66 |
989.84 |
968.00 |
980.57 |
0.0M |
| 2025-08-14 |
950.00 |
959.99 |
941.99 |
955.35 |
0.0M |
| 2025-08-13 |
925.00 |
952.00 |
925.00 |
948.00 |
0.0M |
| 2025-08-12 |
930.50 |
945.59 |
924.50 |
925.01 |
0.0M |
| 2025-08-11 |
952.36 |
952.36 |
932.00 |
932.00 |
0.0M |
| 2025-08-08 |
939.00 |
951.99 |
931.50 |
948.14 |
0.0M |
| 2025-08-07 |
906.23 |
912.99 |
895.01 |
911.88 |
0.0M |
| 2025-08-06 |
850.00 |
865.00 |
839.00 |
842.10 |
0.0M |
| 2025-08-05 |
925.00 |
925.00 |
885.00 |
885.29 |
0.0M |
| 2025-08-04 |
916.11 |
932.33 |
910.00 |
924.58 |
0.0M |
| 2025-08-01 |
898.00 |
921.01 |
897.00 |
910.30 |
0.1M |
| 2025-07-31 |
945.00 |
945.00 |
880.85 |
889.24 |
0.0M |
| 2025-07-30 |
1,000.00 |
1,000.00 |
936.50 |
943.20 |
0.0M |
| 2025-07-29 |
1,184.00 |
1,184.00 |
1,006.00 |
1,015.55 |
0.0M |
| 2025-07-28 |
1,323.88 |
1,335.60 |
1,300.00 |
1,300.00 |
0.0M |
| 2025-07-25 |
1,313.00 |
1,334.98 |
1,313.00 |
1,334.98 |
0.0M |
| 2025-07-24 |
1,320.00 |
1,320.00 |
1,303.50 |
1,310.00 |
0.0M |
| 2025-07-23 |
1,260.00 |
1,305.00 |
1,260.00 |
1,298.00 |
0.0M |
| 2025-07-22 |
1,240.00 |
1,248.99 |
1,235.80 |
1,244.13 |
0.0M |
| 2025-07-21 |
1,209.90 |
1,220.00 |
1,198.01 |
1,212.50 |
0.0M |
| 2025-07-18 |
1,225.00 |
1,225.00 |
1,202.01 |
1,208.30 |
0.0M |
| 2025-07-17 |
1,240.00 |
1,240.50 |
1,216.01 |
1,225.44 |
0.0M |
| 2025-07-16 |
1,269.56 |
1,272.00 |
1,255.04 |
1,258.63 |
0.0M |
| 2025-07-15 |
1,286.23 |
1,286.23 |
1,260.00 |
1,270.22 |
0.0M |
| 2025-07-14 |
1,288.50 |
1,298.00 |
1,286.00 |
1,288.49 |
0.0M |
| 2025-07-11 |
1,307.50 |
1,307.50 |
1,280.00 |
1,280.00 |
0.0M |
| 2025-07-10 |
1,300.00 |
1,337.00 |
1,300.00 |
1,324.64 |
0.0M |
| 2025-07-09 |
1,285.00 |
1,298.00 |
1,285.00 |
1,298.00 |
0.0M |
| 2025-07-08 |
1,296.00 |
1,320.25 |
1,290.00 |
1,296.64 |
0.0M |
| 2025-07-07 |
1,296.00 |
1,296.00 |
1,286.51 |
1,290.35 |
0.0M |
| 2025-07-04 |
1,292.00 |
1,292.00 |
1,292.00 |
1,292.00 |
0.0M |
| 2025-07-03 |
1,305.01 |
1,305.01 |
1,285.00 |
1,295.00 |
0.0M |
| 2025-07-02 |
1,316.72 |
1,316.72 |
1,299.99 |
1,311.54 |
0.0M |
| 2025-07-01 |
1,297.00 |
1,319.99 |
1,278.04 |
1,307.07 |
0.0M |
| 2025-06-30 |
1,310.06 |
1,312.01 |
1,290.00 |
1,297.00 |
0.0M |
| 2025-06-27 |
1,301.00 |
1,301.00 |
1,286.79 |
1,290.00 |
0.0M |
| 2025-06-26 |
1,278.36 |
1,290.00 |
1,270.92 |
1,277.71 |
0.0M |
| 2025-06-25 |
1,325.00 |
1,325.00 |
1,264.74 |
1,272.00 |
0.0M |
| 2025-06-24 |
1,345.00 |
1,360.01 |
1,337.00 |
1,341.00 |
0.0M |
| 2025-06-23 |
1,367.29 |
1,367.29 |
1,322.05 |
1,339.05 |
0.0M |
| 2025-06-20 |
1,410.00 |
1,424.99 |
1,401.10 |
1,417.87 |
0.0M |
| 2025-06-19 |
1,470.00 |
1,510.00 |
1,470.00 |
1,472.00 |
0.0M |
| 2025-06-18 |
1,400.00 |
1,435.00 |
1,400.00 |
1,409.01 |
0.0M |
| 2025-06-17 |
1,422.00 |
1,424.00 |
1,411.00 |
1,414.99 |
0.0M |
| 2025-06-16 |
1,466.00 |
1,487.00 |
1,443.01 |
1,449.99 |
0.0M |
| 2025-06-13 |
1,540.00 |
1,540.00 |
1,505.00 |
1,514.98 |
0.0M |
| 2025-06-12 |
1,521.00 |
1,530.00 |
1,512.00 |
1,530.00 |
0.0M |
| 2025-06-11 |
1,521.99 |
1,521.99 |
1,485.46 |
1,485.50 |
0.0M |
| 2025-06-10 |
1,485.00 |
1,532.62 |
1,485.00 |
1,514.48 |
0.0M |
| 2025-06-09 |
1,425.00 |
1,460.00 |
1,416.00 |
1,434.00 |
0.0M |
| 2025-06-06 |
1,410.00 |
1,442.17 |
1,410.00 |
1,424.10 |
0.0M |
| 2025-06-05 |
1,389.59 |
1,405.99 |
1,385.01 |
1,394.71 |
0.0M |
| 2025-06-04 |
1,380.00 |
1,400.00 |
1,380.00 |
1,390.92 |
0.0M |
| 2025-06-03 |
1,400.00 |
1,400.00 |
1,363.80 |
1,380.00 |
0.0M |
| 2025-06-02 |
1,391.60 |
1,398.99 |
1,390.00 |
1,397.24 |
0.0M |
| 2025-05-30 |
1,349.00 |
1,389.98 |
1,349.00 |
1,388.82 |
0.0M |
| 2025-05-29 |
1,332.00 |
1,340.81 |
1,322.35 |
1,337.99 |
0.0M |
| 2025-05-28 |
1,361.60 |
1,361.60 |
1,326.00 |
1,335.24 |
0.0M |
| 2025-05-27 |
1,344.00 |
1,362.00 |
1,344.00 |
1,355.00 |
0.0M |
| 2025-05-26 |
1,309.99 |
1,309.99 |
1,304.65 |
1,304.65 |
0.0M |
| 2025-05-23 |
1,323.81 |
1,323.81 |
1,282.73 |
1,294.00 |
0.0M |
| 2025-05-22 |
1,294.01 |
1,326.60 |
1,294.00 |
1,318.00 |
0.0M |
| 2025-05-21 |
1,339.75 |
1,344.44 |
1,320.42 |
1,323.35 |
0.0M |
| 2025-05-20 |
1,335.00 |
1,362.39 |
1,307.18 |
1,310.00 |
0.0M |
| 2025-05-19 |
1,273.00 |
1,295.00 |
1,263.02 |
1,285.00 |
0.0M |
| 2025-05-16 |
1,272.02 |
1,272.02 |
1,235.88 |
1,251.30 |
0.0M |
| 2025-05-15 |
1,262.00 |
1,290.26 |
1,262.00 |
1,287.50 |
0.0M |
| 2025-05-14 |
1,290.00 |
1,290.00 |
1,243.79 |
1,246.28 |
0.0M |
| 2025-05-13 |
1,289.99 |
1,291.00 |
1,263.52 |
1,267.99 |
0.0M |
| 2025-05-12 |
1,285.00 |
1,328.99 |
1,256.00 |
1,325.00 |
0.0M |
| 2025-05-09 |
1,280.00 |
1,312.00 |
1,280.00 |
1,285.00 |
0.0M |
| 2025-05-08 |
1,305.00 |
1,305.00 |
1,260.34 |
1,267.24 |
0.0M |
| 2025-05-07 |
1,379.98 |
1,379.98 |
1,311.01 |
1,315.00 |
0.0M |
| 2025-05-06 |
1,360.00 |
1,360.00 |
1,299.01 |
1,304.69 |
0.0M |
| 2025-05-05 |
1,379.98 |
1,379.98 |
1,352.01 |
1,362.54 |
0.0M |
| 2025-05-02 |
1,359.00 |
1,365.79 |
1,347.00 |
1,359.00 |
0.0M |
| 2025-04-30 |
1,295.00 |
1,303.56 |
1,292.50 |
1,302.61 |
0.0M |
| 2025-04-29 |
1,264.00 |
1,279.99 |
1,260.95 |
1,279.10 |
0.0M |
| 2025-04-28 |
1,215.01 |
1,249.99 |
1,215.01 |
1,221.56 |
0.0M |
| 2025-04-25 |
1,218.00 |
1,230.00 |
1,188.00 |
1,212.11 |
0.0M |
| 2025-04-24 |
1,220.00 |
1,234.00 |
1,219.99 |
1,221.00 |
0.0M |
| 2025-04-23 |
1,215.00 |
1,231.39 |
1,200.00 |
1,202.00 |
0.0M |
| 2025-04-22 |
1,173.00 |
1,179.01 |
1,162.00 |
1,166.00 |
0.0M |
| 2025-04-21 |
1,200.00 |
1,200.00 |
1,124.00 |
1,153.34 |
0.0M |
| 2025-04-16 |
1,285.00 |
1,285.00 |
1,250.00 |
1,250.00 |
0.0M |
| 2025-04-15 |
1,324.00 |
1,324.00 |
1,282.72 |
1,289.13 |
0.0M |
| 2025-04-14 |
1,332.00 |
1,335.01 |
1,321.00 |
1,325.60 |
0.0M |
| 2025-04-11 |
1,304.00 |
1,330.00 |
1,304.00 |
1,330.00 |
0.0M |
| 2025-04-10 |
1,310.00 |
1,310.00 |
1,224.00 |
1,246.60 |
0.0M |
| 2025-04-09 |
1,265.01 |
1,314.54 |
1,256.00 |
1,314.00 |
0.0M |
| 2025-04-08 |
1,330.00 |
1,330.00 |
1,278.00 |
1,278.00 |
0.0M |
| 2025-04-07 |
1,336.19 |
1,340.00 |
1,295.00 |
1,320.01 |
0.0M |
| 2025-04-04 |
1,340.15 |
1,340.15 |
1,285.00 |
1,289.60 |
0.0M |
| 2025-04-03 |
1,370.00 |
1,370.01 |
1,338.30 |
1,340.15 |
0.0M |
| 2025-04-02 |
1,390.00 |
1,401.00 |
1,375.00 |
1,395.01 |
0.0M |
| 2025-04-01 |
1,431.89 |
1,432.00 |
1,380.00 |
1,385.80 |
0.0M |
| 2025-03-31 |
1,400.00 |
1,414.00 |
1,368.00 |
1,407.48 |
0.0M |
| 2025-03-28 |
1,429.87 |
1,429.87 |
1,415.02 |
1,417.82 |
0.0M |
| 2025-03-27 |
1,447.60 |
1,447.60 |
1,414.00 |
1,429.87 |
0.0M |
| 2025-03-26 |
1,470.00 |
1,480.00 |
1,444.50 |
1,447.55 |
0.0M |
| 2025-03-25 |
1,520.00 |
1,535.00 |
1,472.50 |
1,477.00 |
0.0M |
| 2025-03-24 |
1,522.00 |
1,550.00 |
1,511.75 |
1,512.85 |
0.0M |
| 2025-03-21 |
1,559.00 |
1,559.00 |
1,539.00 |
1,556.97 |
0.0M |
| 2025-03-20 |
1,592.29 |
1,592.29 |
1,584.00 |
1,584.00 |
0.0M |
| 2025-03-19 |
1,593.00 |
1,595.00 |
1,580.00 |
1,580.00 |
0.0M |
| 2025-03-18 |
1,600.01 |
1,624.38 |
1,600.01 |
1,614.53 |
0.0M |
| 2025-03-14 |
1,515.00 |
1,546.00 |
1,515.00 |
1,546.00 |
0.0M |
| 2025-03-13 |
1,530.00 |
1,557.51 |
1,515.01 |
1,523.20 |
0.0M |
| 2025-03-12 |
1,549.99 |
1,549.99 |
1,498.99 |
1,509.00 |
0.0M |
| 2025-03-11 |
1,601.04 |
1,601.04 |
1,575.09 |
1,583.00 |
0.0M |
| 2025-03-10 |
1,630.00 |
1,634.00 |
1,587.34 |
1,601.31 |
0.0M |
| 2025-03-07 |
1,766.00 |
1,766.00 |
1,756.00 |
1,765.00 |
0.0M |
| 2025-03-06 |
1,798.00 |
1,798.00 |
1,780.22 |
1,780.22 |
0.0M |
| 2025-03-05 |
1,862.48 |
1,865.00 |
1,846.82 |
1,847.00 |
0.0M |
| 2025-03-04 |
1,820.00 |
1,825.00 |
1,808.00 |
1,825.00 |
0.0M |
| 2025-03-03 |
1,838.00 |
1,855.00 |
1,805.00 |
1,852.00 |
0.0M |
| 2025-02-28 |
1,837.50 |
1,850.00 |
1,837.50 |
1,850.00 |
0.0M |
| 2025-02-27 |
1,837.99 |
1,843.00 |
1,828.81 |
1,828.81 |
0.0M |
| 2025-02-26 |
1,865.00 |
1,865.00 |
1,838.51 |
1,838.51 |
0.0M |
| 2025-02-25 |
1,920.00 |
1,925.00 |
1,830.00 |
1,837.00 |
0.0M |
| 2025-02-24 |
1,799.70 |
1,870.00 |
1,799.70 |
1,858.70 |
0.0M |
| 2025-02-21 |
1,795.00 |
1,812.00 |
1,757.01 |
1,799.70 |
0.0M |
| 2025-02-20 |
1,690.00 |
1,705.01 |
1,690.00 |
1,695.50 |
0.0M |
| 2025-02-19 |
1,700.00 |
1,705.00 |
1,696.85 |
1,705.00 |
0.0M |
| 2025-02-18 |
1,650.00 |
1,667.00 |
1,650.00 |
1,660.00 |
0.0M |
| 2025-02-17 |
1,700.00 |
1,700.00 |
1,640.00 |
1,640.00 |
0.0M |
| 2025-02-14 |
1,610.00 |
1,610.00 |
1,580.00 |
1,585.00 |
0.0M |
| 2025-02-13 |
1,640.00 |
1,640.00 |
1,609.00 |
1,610.93 |
0.0M |
| 2025-02-12 |
1,725.00 |
1,725.00 |
1,661.50 |
1,676.56 |
0.0M |
| 2025-02-11 |
1,717.50 |
1,721.00 |
1,708.00 |
1,721.00 |
0.0M |
| 2025-02-10 |
1,806.64 |
1,806.64 |
1,730.00 |
1,730.01 |
0.0M |
| 2025-02-07 |
1,792.50 |
1,806.64 |
1,777.00 |
1,778.00 |
0.0M |
| 2025-02-06 |
1,791.10 |
1,803.00 |
1,779.00 |
1,779.30 |
0.0M |
| 2025-02-05 |
1,787.00 |
1,822.39 |
1,768.00 |
1,776.00 |
0.0M |
| 2025-02-04 |
1,715.00 |
1,715.00 |
1,674.00 |
1,696.00 |
0.0M |
| 2025-01-31 |
1,740.11 |
1,755.00 |
1,740.11 |
1,755.00 |
0.0M |
| 2025-01-30 |
1,736.94 |
1,758.49 |
1,716.13 |
1,740.00 |
0.0M |
| 2025-01-29 |
1,758.50 |
1,760.00 |
1,730.00 |
1,730.00 |
0.0M |
| 2025-01-28 |
1,760.00 |
1,765.01 |
1,745.00 |
1,750.00 |
0.0M |
| 2025-01-27 |
1,775.00 |
1,830.00 |
1,775.00 |
1,819.50 |
0.0M |
| 2025-01-24 |
1,800.50 |
1,800.50 |
1,755.00 |
1,781.96 |
0.0M |
| 2025-01-23 |
1,650.00 |
1,665.33 |
1,645.00 |
1,650.88 |
0.0M |
| 2025-01-22 |
1,673.32 |
1,673.32 |
1,653.90 |
1,653.90 |
0.0M |
| 2025-01-21 |
1,650.00 |
1,675.00 |
1,650.00 |
1,665.00 |
0.0M |
| 2025-01-20 |
1,649.99 |
1,650.00 |
1,639.33 |
1,639.33 |
0.0M |
| 2025-01-17 |
1,667.02 |
1,670.50 |
1,623.00 |
1,639.33 |
0.0M |
| 2025-01-16 |
1,690.32 |
1,740.00 |
1,690.32 |
1,735.00 |
0.0M |
| 2025-01-15 |
1,700.00 |
1,704.50 |
1,694.01 |
1,698.00 |
0.0M |
| 2025-01-14 |
1,720.00 |
1,720.00 |
1,645.00 |
1,666.00 |
0.0M |
| 2025-01-13 |
1,750.00 |
1,751.01 |
1,743.00 |
1,750.00 |
0.0M |
| 2025-01-10 |
1,794.99 |
1,797.00 |
1,780.00 |
1,785.00 |
0.0M |
| 2025-01-09 |
1,751.94 |
1,751.94 |
1,751.94 |
1,751.94 |
0.0M |
| 2025-01-08 |
1,745.00 |
1,760.00 |
1,731.00 |
1,740.45 |
0.0M |
| 2025-01-07 |
1,722.00 |
1,722.00 |
1,683.00 |
1,685.26 |
0.0M |
| 2025-01-06 |
1,820.85 |
1,820.85 |
1,728.00 |
1,728.00 |
0.0M |
| 2025-01-03 |
1,810.00 |
1,823.00 |
1,808.64 |
1,812.00 |
0.0M |
| 2025-01-02 |
1,825.00 |
1,828.50 |
1,799.36 |
1,799.36 |
0.0M |