| 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 |
| 2025-10-02 |
745.00 |
754.00 |
740.00 |
740.00 |
0.6M |
| 2025-10-01 |
741.00 |
751.00 |
738.00 |
741.00 |
0.5M |
| 2025-09-30 |
755.00 |
758.00 |
734.00 |
741.00 |
0.9M |
| 2025-09-26 |
765.00 |
768.00 |
730.00 |
749.00 |
1.5M |
| 2025-09-25 |
777.00 |
780.00 |
760.00 |
764.00 |
1.0M |
| 2025-09-24 |
778.00 |
786.00 |
766.00 |
772.00 |
1.1M |
| 2025-09-23 |
784.00 |
789.00 |
763.00 |
766.00 |
1.6M |
| 2025-09-22 |
766.00 |
783.00 |
753.00 |
781.00 |
2.7M |
| 2025-09-19 |
875.00 |
877.00 |
778.00 |
780.00 |
5.6M |
| 2025-09-18 |
809.00 |
880.00 |
808.00 |
864.00 |
5.0M |
| 2025-09-17 |
820.00 |
830.00 |
798.00 |
802.00 |
2.1M |
| 2025-09-16 |
793.00 |
819.00 |
787.00 |
819.00 |
1.9M |
| 2025-09-15 |
793.00 |
800.00 |
774.00 |
785.00 |
0.8M |
| 2025-09-12 |
785.00 |
802.00 |
778.00 |
793.00 |
1.3M |
| 2025-09-11 |
793.00 |
800.00 |
772.00 |
772.00 |
2.3M |
| 2025-09-10 |
808.00 |
823.00 |
791.00 |
791.00 |
2.2M |
| 2025-09-09 |
800.00 |
806.00 |
782.00 |
789.00 |
1.7M |
| 2025-09-08 |
827.00 |
827.00 |
799.00 |
799.00 |
1.5M |
| 2025-09-05 |
794.00 |
819.00 |
772.00 |
808.00 |
3.3M |
| 2025-09-04 |
768.00 |
803.00 |
766.00 |
784.00 |
2.5M |
| 2025-09-03 |
749.00 |
770.00 |
746.00 |
756.00 |
0.8M |
| 2025-09-02 |
762.00 |
767.00 |
746.00 |
749.00 |
0.9M |
| 2025-09-01 |
776.00 |
779.00 |
742.00 |
753.00 |
2.0M |
| 2025-08-29 |
783.00 |
795.00 |
779.00 |
781.00 |
1.1M |
| 2025-08-28 |
794.00 |
806.00 |
774.00 |
777.00 |
1.9M |
| 2025-08-27 |
814.00 |
814.00 |
791.00 |
792.00 |
1.3M |
| 2025-08-26 |
782.00 |
812.00 |
774.00 |
804.00 |
2.4M |
| 2025-08-25 |
798.00 |
802.00 |
778.00 |
778.00 |
1.6M |
| 2025-08-22 |
825.00 |
825.00 |
778.00 |
778.00 |
2.5M |
| 2025-08-21 |
780.00 |
825.00 |
780.00 |
817.00 |
3.8M |
| 2025-08-20 |
780.00 |
788.00 |
756.00 |
775.00 |
2.6M |
| 2025-08-19 |
804.00 |
810.00 |
774.00 |
780.00 |
3.8M |
| 2025-08-18 |
849.00 |
849.00 |
806.00 |
810.00 |
3.6M |
| 2025-08-15 |
806.00 |
847.00 |
806.00 |
836.00 |
4.5M |
| 2025-08-14 |
799.00 |
815.00 |
777.00 |
794.00 |
3.2M |
| 2025-08-13 |
777.00 |
798.00 |
761.00 |
783.00 |
5.9M |
| 2025-08-12 |
718.00 |
784.00 |
711.00 |
760.00 |
6.6M |
| 2025-08-11 |
685.00 |
717.00 |
674.00 |
715.00 |
2.8M |
| 2025-08-08 |
675.00 |
692.00 |
642.00 |
677.00 |
3.5M |
| 2025-08-07 |
671.00 |
703.00 |
663.00 |
669.00 |
2.7M |
| 2025-08-06 |
668.00 |
676.00 |
658.00 |
668.00 |
1.5M |
| 2025-08-05 |
657.00 |
703.00 |
646.00 |
670.00 |
3.3M |
| 2025-08-04 |
602.00 |
648.00 |
601.00 |
642.00 |
2.0M |
| 2025-08-01 |
568.00 |
609.00 |
562.00 |
608.00 |
1.2M |
| 2025-07-31 |
583.00 |
583.00 |
571.00 |
575.00 |
0.6M |
| 2025-07-30 |
589.00 |
592.00 |
578.00 |
580.00 |
0.5M |
| 2025-07-29 |
590.00 |
595.00 |
585.00 |
588.00 |
0.3M |
| 2025-07-28 |
598.00 |
599.00 |
591.00 |
592.00 |
0.2M |
| 2025-07-25 |
600.00 |
604.00 |
597.00 |
597.00 |
0.2M |
| 2025-07-24 |
609.00 |
610.00 |
600.00 |
604.00 |
0.2M |
| 2025-07-23 |
590.00 |
604.00 |
590.00 |
604.00 |
0.4M |
| 2025-07-22 |
602.00 |
611.00 |
583.00 |
583.00 |
0.7M |
| 2025-07-21 |
607.00 |
608.00 |
600.00 |
602.00 |
0.3M |
| 2025-07-18 |
610.00 |
619.00 |
604.00 |
605.00 |
0.8M |
| 2025-07-17 |
596.00 |
604.00 |
588.00 |
602.00 |
0.5M |
| 2025-07-16 |
586.00 |
599.00 |
586.00 |
589.00 |
0.4M |
| 2025-07-15 |
582.00 |
587.00 |
579.00 |
584.00 |
0.1M |
| 2025-07-14 |
597.00 |
597.00 |
578.00 |
578.00 |
0.2M |
| 2025-07-11 |
588.00 |
601.00 |
588.00 |
593.00 |
0.5M |
| 2025-07-10 |
584.00 |
593.00 |
581.00 |
588.00 |
0.3M |
| 2025-07-09 |
562.00 |
585.00 |
562.00 |
584.00 |
0.4M |
| 2025-07-08 |
574.00 |
574.00 |
560.00 |
562.00 |
0.4M |
| 2025-07-07 |
590.00 |
590.00 |
573.00 |
575.00 |
0.4M |
| 2025-07-04 |
596.00 |
596.00 |
584.00 |
586.00 |
0.3M |
| 2025-07-03 |
589.00 |
598.00 |
586.00 |
590.00 |
0.3M |
| 2025-07-02 |
586.00 |
591.00 |
584.00 |
585.00 |
0.3M |
| 2025-07-01 |
597.00 |
603.00 |
588.00 |
589.00 |
0.5M |
| 2025-06-30 |
608.00 |
608.00 |
592.00 |
596.00 |
0.4M |
| 2025-06-27 |
591.00 |
611.00 |
587.00 |
600.00 |
0.9M |
| 2025-06-26 |
588.00 |
596.00 |
585.00 |
586.00 |
0.4M |
| 2025-06-25 |
585.00 |
592.00 |
577.00 |
583.00 |
0.4M |
| 2025-06-24 |
566.00 |
582.00 |
566.00 |
581.00 |
0.4M |
| 2025-06-23 |
550.00 |
564.00 |
539.00 |
560.00 |
0.5M |
| 2025-06-20 |
566.00 |
571.00 |
553.00 |
564.00 |
0.3M |
| 2025-06-19 |
575.00 |
578.00 |
563.00 |
565.00 |
0.4M |
| 2025-06-18 |
580.00 |
589.00 |
576.00 |
579.00 |
0.4M |
| 2025-06-17 |
578.00 |
595.00 |
578.00 |
580.00 |
0.6M |
| 2025-06-16 |
568.00 |
575.00 |
558.00 |
573.00 |
0.4M |
| 2025-06-13 |
575.00 |
585.00 |
570.00 |
570.00 |
0.6M |
| 2025-06-12 |
581.00 |
581.00 |
570.00 |
575.00 |
0.3M |
| 2025-06-11 |
576.00 |
580.00 |
574.00 |
579.00 |
0.3M |
| 2025-06-10 |
567.00 |
576.00 |
567.00 |
576.00 |
0.3M |
| 2025-06-09 |
571.00 |
571.00 |
565.00 |
565.00 |
0.1M |
| 2025-06-06 |
562.00 |
569.00 |
557.00 |
568.00 |
0.2M |
| 2025-06-05 |
551.00 |
562.00 |
545.00 |
562.00 |
0.6M |
| 2025-06-04 |
554.00 |
555.00 |
547.00 |
550.00 |
0.5M |
| 2025-06-03 |
558.00 |
559.00 |
544.00 |
547.00 |
0.2M |
| 2025-06-02 |
574.00 |
574.00 |
544.00 |
547.00 |
0.6M |
| 2025-05-29 |
578.00 |
580.00 |
572.00 |
577.00 |
0.2M |
| 2025-05-28 |
582.00 |
590.00 |
569.00 |
573.00 |
0.4M |
| 2025-05-27 |
573.00 |
577.00 |
571.00 |
575.00 |
0.2M |
| 2025-05-26 |
582.00 |
584.00 |
572.00 |
572.00 |
0.4M |
| 2025-05-23 |
573.00 |
589.00 |
566.00 |
582.00 |
0.8M |
| 2025-05-22 |
572.00 |
581.00 |
563.00 |
570.00 |
0.5M |
| 2025-05-21 |
576.00 |
579.00 |
572.00 |
578.00 |
0.3M |
| 2025-05-20 |
570.00 |
575.00 |
565.00 |
571.00 |
0.4M |
| 2025-05-19 |
562.00 |
566.00 |
557.00 |
561.00 |
0.3M |
| 2025-05-16 |
566.00 |
570.00 |
561.00 |
565.00 |
0.3M |
| 2025-05-15 |
572.00 |
575.00 |
563.00 |
568.00 |
0.4M |
| 2025-05-14 |
570.00 |
575.00 |
566.00 |
567.00 |
0.4M |
| 2025-05-13 |
580.00 |
580.00 |
565.00 |
566.00 |
0.5M |
| 2025-05-12 |
541.00 |
570.00 |
538.00 |
565.00 |
0.9M |
| 2025-05-09 |
540.00 |
542.00 |
533.00 |
537.00 |
0.2M |
| 2025-05-08 |
527.00 |
538.00 |
527.00 |
538.00 |
0.3M |
| 2025-05-07 |
534.00 |
535.00 |
520.00 |
522.00 |
0.3M |
| 2025-05-06 |
528.00 |
533.00 |
524.00 |
532.00 |
0.3M |
| 2025-05-05 |
543.00 |
544.00 |
515.00 |
526.00 |
0.5M |
| 2025-05-02 |
550.00 |
550.00 |
536.00 |
543.00 |
0.5M |
| 2025-04-30 |
536.00 |
546.00 |
533.00 |
537.00 |
0.7M |
| 2025-04-29 |
526.00 |
538.00 |
524.00 |
532.00 |
0.9M |
| 2025-04-28 |
519.00 |
525.00 |
517.00 |
525.00 |
0.4M |
| 2025-04-25 |
500.00 |
520.00 |
500.00 |
513.00 |
1.3M |
| 2025-04-24 |
506.00 |
507.00 |
485.00 |
489.00 |
2.4M |
| 2025-04-23 |
515.00 |
530.00 |
515.00 |
520.00 |
0.6M |
| 2025-04-22 |
513.00 |
513.00 |
500.00 |
505.00 |
0.4M |
| 2025-04-21 |
520.00 |
521.00 |
511.00 |
512.00 |
0.4M |
| 2025-04-18 |
529.00 |
531.00 |
519.00 |
521.00 |
0.3M |
| 2025-04-17 |
520.00 |
528.00 |
510.00 |
526.00 |
0.5M |
| 2025-04-16 |
532.00 |
532.00 |
518.00 |
519.00 |
0.5M |
| 2025-04-15 |
530.00 |
539.00 |
522.00 |
534.00 |
0.9M |
| 2025-04-14 |
515.00 |
533.00 |
511.00 |
520.00 |
0.8M |
| 2025-04-11 |
468.50 |
502.00 |
452.00 |
501.00 |
0.9M |
| 2025-04-10 |
494.00 |
494.00 |
492.00 |
494.00 |
0.8M |
| 2025-04-09 |
458.00 |
481.00 |
449.50 |
449.50 |
0.9M |
| 2025-04-08 |
499.50 |
511.00 |
499.00 |
499.00 |
1.0M |
| 2025-04-07 |
554.00 |
554.00 |
554.00 |
554.00 |
0.0M |
| 2025-04-02 |
600.00 |
617.00 |
593.00 |
615.00 |
0.3M |
| 2025-04-01 |
571.00 |
608.00 |
567.00 |
605.00 |
0.8M |
| 2025-03-31 |
589.00 |
593.00 |
559.00 |
565.00 |
1.3M |
| 2025-03-28 |
640.00 |
641.00 |
606.00 |
606.00 |
1.0M |
| 2025-03-27 |
661.00 |
661.00 |
645.00 |
645.00 |
0.5M |
| 2025-03-26 |
667.00 |
672.00 |
667.00 |
670.00 |
0.2M |
| 2025-03-25 |
668.00 |
673.00 |
661.00 |
667.00 |
0.4M |
| 2025-03-24 |
685.00 |
685.00 |
668.00 |
668.00 |
0.4M |
| 2025-03-21 |
677.00 |
677.00 |
671.00 |
675.00 |
0.0M |
| 2025-03-20 |
677.00 |
681.00 |
671.00 |
676.00 |
0.0M |
| 2025-03-19 |
666.00 |
675.00 |
662.00 |
675.00 |
0.4M |
| 2025-03-18 |
663.00 |
672.00 |
662.00 |
665.00 |
0.3M |
| 2025-03-17 |
654.00 |
663.00 |
650.00 |
660.00 |
0.4M |
| 2025-03-14 |
659.00 |
665.00 |
647.00 |
649.00 |
0.3M |
| 2025-03-13 |
675.00 |
680.00 |
654.00 |
655.00 |
0.5M |
| 2025-03-12 |
685.00 |
689.00 |
668.00 |
669.00 |
0.8M |
| 2025-03-11 |
675.00 |
685.00 |
661.00 |
683.00 |
1.0M |
| 2025-03-10 |
675.00 |
694.00 |
671.00 |
693.00 |
1.0M |
| 2025-03-07 |
670.00 |
675.00 |
660.00 |
671.00 |
0.7M |
| 2025-03-06 |
667.00 |
677.00 |
662.00 |
673.00 |
0.9M |
| 2025-03-05 |
648.00 |
661.00 |
642.00 |
661.00 |
0.7M |
| 2025-03-04 |
656.00 |
657.00 |
631.00 |
642.00 |
0.9M |
| 2025-03-03 |
678.00 |
678.00 |
658.00 |
662.00 |
1.1M |
| 2025-02-27 |
698.00 |
700.00 |
675.00 |
682.00 |
0.0M |
| 2025-02-26 |
701.00 |
701.00 |
692.00 |
694.00 |
0.0M |
| 2025-02-25 |
715.00 |
715.00 |
698.00 |
698.00 |
0.0M |
| 2025-02-24 |
713.00 |
721.00 |
709.00 |
718.00 |
0.0M |
| 2025-02-21 |
715.00 |
719.00 |
709.00 |
713.00 |
0.0M |
| 2025-02-20 |
712.00 |
719.00 |
706.00 |
710.00 |
0.0M |
| 2025-02-19 |
715.00 |
718.00 |
711.00 |
711.00 |
0.0M |
| 2025-02-18 |
714.00 |
718.00 |
707.00 |
713.00 |
0.0M |
| 2025-02-17 |
711.00 |
719.00 |
706.00 |
710.00 |
0.0M |
| 2025-02-14 |
696.00 |
708.00 |
696.00 |
708.00 |
0.0M |
| 2025-02-13 |
700.00 |
701.00 |
691.00 |
694.00 |
0.0M |
| 2025-02-12 |
696.00 |
704.00 |
691.00 |
694.00 |
0.0M |
| 2025-02-11 |
726.00 |
726.00 |
690.00 |
694.00 |
0.0M |
| 2025-02-10 |
724.00 |
724.00 |
712.00 |
721.00 |
0.0M |
| 2025-02-07 |
715.00 |
729.00 |
713.00 |
726.00 |
0.0M |
| 2025-02-06 |
740.00 |
759.00 |
715.00 |
715.00 |
0.0M |
| 2025-02-05 |
719.00 |
719.00 |
707.00 |
707.00 |
0.0M |
| 2025-02-04 |
705.00 |
714.00 |
690.00 |
712.00 |
0.0M |
| 2025-02-03 |
676.00 |
702.00 |
672.00 |
698.00 |
0.0M |
| 2025-01-22 |
714.00 |
719.00 |
699.00 |
700.00 |
0.0M |
| 2025-01-21 |
702.00 |
712.00 |
696.00 |
709.00 |
0.0M |
| 2025-01-20 |
702.00 |
706.00 |
693.00 |
702.00 |
0.0M |
| 2025-01-17 |
708.00 |
711.00 |
690.00 |
690.00 |
0.0M |
| 2025-01-16 |
698.00 |
708.00 |
695.00 |
705.00 |
0.0M |
| 2025-01-15 |
688.00 |
692.00 |
681.00 |
685.00 |
0.0M |
| 2025-01-14 |
688.00 |
694.00 |
678.00 |
688.00 |
0.0M |
| 2025-01-13 |
714.00 |
714.00 |
683.00 |
684.00 |
0.0M |
| 2025-01-10 |
715.00 |
730.00 |
708.00 |
714.00 |
0.5M |
| 2025-01-09 |
749.00 |
749.00 |
708.00 |
720.00 |
0.0M |
| 2025-01-08 |
757.00 |
760.00 |
742.00 |
751.00 |
0.0M |
| 2025-01-07 |
759.00 |
770.00 |
757.00 |
765.00 |
0.0M |
| 2025-01-06 |
748.00 |
757.00 |
737.00 |
755.00 |
0.0M |
| 2025-01-03 |
738.00 |
743.00 |
733.00 |
736.00 |
0.3M |
| 2025-01-02 |
768.00 |
769.00 |
735.00 |
735.00 |
0.0M |