| 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 |
664.00 |
664.00 |
633.00 |
642.00 |
4.0M |
| 2025-09-25 |
687.00 |
690.00 |
669.00 |
669.00 |
3.1M |
| 2025-09-24 |
707.00 |
707.00 |
672.00 |
695.00 |
4.6M |
| 2025-09-23 |
747.00 |
747.00 |
700.00 |
710.00 |
3.7M |
| 2025-09-22 |
729.00 |
740.00 |
726.00 |
737.00 |
2.4M |
| 2025-09-19 |
730.00 |
730.00 |
720.00 |
722.00 |
3.0M |
| 2025-09-18 |
700.00 |
730.00 |
700.00 |
722.00 |
4.6M |
| 2025-09-17 |
697.00 |
700.00 |
680.00 |
688.00 |
3.6M |
| 2025-09-16 |
666.00 |
705.00 |
658.00 |
688.00 |
14.7M |
| 2025-09-15 |
663.00 |
676.00 |
643.00 |
664.00 |
13.2M |
| 2025-09-12 |
614.00 |
644.00 |
614.00 |
624.00 |
9.7M |
| 2025-09-11 |
610.00 |
612.00 |
585.00 |
586.00 |
8.1M |
| 2025-09-10 |
565.00 |
605.00 |
563.00 |
605.00 |
11.1M |
| 2025-09-09 |
546.00 |
556.00 |
537.00 |
550.00 |
4.5M |
| 2025-09-08 |
546.00 |
556.00 |
531.00 |
539.00 |
6.9M |
| 2025-09-05 |
489.00 |
528.00 |
487.00 |
528.00 |
6.2M |
| 2025-09-04 |
487.00 |
491.50 |
480.50 |
480.50 |
1.0M |
| 2025-09-03 |
482.00 |
487.50 |
480.00 |
482.00 |
0.7M |
| 2025-09-02 |
483.50 |
486.00 |
474.50 |
480.00 |
0.8M |
| 2025-09-01 |
488.50 |
488.50 |
477.50 |
483.00 |
1.2M |
| 2025-08-29 |
489.50 |
498.00 |
487.00 |
489.00 |
1.8M |
| 2025-08-28 |
483.00 |
486.00 |
480.50 |
485.00 |
0.8M |
| 2025-08-27 |
486.00 |
487.00 |
482.00 |
484.50 |
1.0M |
| 2025-08-26 |
480.50 |
484.50 |
476.50 |
482.00 |
1.5M |
| 2025-08-25 |
477.00 |
482.00 |
476.00 |
479.50 |
1.0M |
| 2025-08-22 |
477.50 |
480.00 |
471.50 |
473.00 |
1.0M |
| 2025-08-21 |
481.00 |
486.00 |
474.00 |
474.00 |
2.5M |
| 2025-08-20 |
467.50 |
481.50 |
466.00 |
478.00 |
2.9M |
| 2025-08-19 |
480.00 |
486.50 |
470.00 |
470.00 |
3.8M |
| 2025-08-18 |
494.50 |
495.00 |
478.00 |
483.00 |
4.1M |
| 2025-08-15 |
522.00 |
523.00 |
491.50 |
492.00 |
8.4M |
| 2025-08-14 |
539.00 |
548.00 |
537.00 |
546.00 |
1.7M |
| 2025-08-13 |
550.00 |
551.00 |
530.00 |
535.00 |
1.8M |
| 2025-08-12 |
528.00 |
544.00 |
528.00 |
542.00 |
3.2M |
| 2025-08-11 |
533.00 |
533.00 |
519.00 |
520.00 |
1.5M |
| 2025-08-08 |
523.00 |
540.00 |
523.00 |
532.00 |
1.7M |
| 2025-08-07 |
527.00 |
531.00 |
522.00 |
523.00 |
0.7M |
| 2025-08-06 |
528.00 |
533.00 |
523.00 |
523.00 |
0.5M |
| 2025-08-05 |
533.00 |
534.00 |
528.00 |
529.00 |
0.5M |
| 2025-08-04 |
519.00 |
525.00 |
513.00 |
525.00 |
1.0M |
| 2025-08-01 |
521.00 |
530.00 |
518.00 |
525.00 |
1.5M |
| 2025-07-31 |
542.00 |
543.00 |
528.00 |
530.00 |
1.2M |
| 2025-07-30 |
525.00 |
541.00 |
525.00 |
536.00 |
1.9M |
| 2025-07-29 |
530.00 |
545.00 |
523.00 |
523.00 |
3.7M |
| 2025-07-28 |
518.00 |
527.00 |
515.00 |
525.00 |
1.0M |
| 2025-07-25 |
524.00 |
525.00 |
518.00 |
521.00 |
0.7M |
| 2025-07-24 |
522.00 |
531.00 |
517.00 |
523.00 |
1.6M |
| 2025-07-23 |
497.00 |
520.00 |
497.00 |
519.00 |
2.5M |
| 2025-07-22 |
507.00 |
508.00 |
494.00 |
498.00 |
1.1M |
| 2025-07-21 |
509.00 |
510.00 |
504.00 |
507.00 |
0.6M |
| 2025-07-18 |
510.00 |
513.00 |
504.00 |
509.00 |
0.9M |
| 2025-07-17 |
508.00 |
510.00 |
501.00 |
510.00 |
1.0M |
| 2025-07-16 |
499.00 |
513.00 |
497.00 |
504.00 |
2.9M |
| 2025-07-15 |
493.50 |
495.50 |
490.00 |
495.00 |
1.2M |
| 2025-07-14 |
492.50 |
493.50 |
488.00 |
493.50 |
0.7M |
| 2025-07-11 |
490.50 |
494.00 |
488.00 |
492.00 |
0.9M |
| 2025-07-10 |
486.00 |
494.50 |
485.00 |
493.00 |
1.6M |
| 2025-07-09 |
473.50 |
486.00 |
473.50 |
486.00 |
1.7M |
| 2025-07-08 |
471.00 |
472.00 |
463.00 |
471.50 |
1.7M |
| 2025-07-07 |
480.00 |
480.00 |
470.00 |
473.50 |
1.5M |
| 2025-07-04 |
494.50 |
496.00 |
478.00 |
478.00 |
2.5M |
| 2025-07-03 |
493.00 |
494.00 |
489.00 |
494.00 |
1.1M |
| 2025-07-02 |
493.50 |
504.00 |
486.00 |
487.50 |
4.7M |
| 2025-07-01 |
495.00 |
499.00 |
489.00 |
490.50 |
3.4M |
| 2025-06-30 |
508.00 |
508.00 |
501.00 |
503.00 |
1.3M |
| 2025-06-27 |
514.00 |
514.00 |
503.00 |
505.00 |
1.5M |
| 2025-06-26 |
522.00 |
522.00 |
506.00 |
515.00 |
2.0M |
| 2025-06-25 |
523.00 |
526.00 |
518.00 |
521.00 |
1.3M |
| 2025-06-24 |
516.00 |
522.00 |
511.00 |
518.00 |
1.9M |
| 2025-06-23 |
498.00 |
513.00 |
497.00 |
513.00 |
1.1M |
| 2025-06-20 |
517.00 |
518.00 |
501.00 |
507.00 |
1.7M |
| 2025-06-19 |
540.00 |
540.00 |
515.00 |
516.00 |
2.5M |
| 2025-06-18 |
529.00 |
543.00 |
527.00 |
536.00 |
2.1M |
| 2025-06-17 |
536.00 |
541.00 |
526.00 |
526.00 |
1.3M |
| 2025-06-16 |
526.00 |
536.00 |
526.00 |
531.00 |
1.5M |
| 2025-06-13 |
539.00 |
545.00 |
526.00 |
526.00 |
2.2M |
| 2025-06-12 |
542.00 |
549.00 |
539.00 |
542.00 |
2.3M |
| 2025-06-11 |
548.00 |
549.00 |
533.00 |
541.00 |
2.6M |
| 2025-06-10 |
535.00 |
554.00 |
535.00 |
544.00 |
2.5M |
| 2025-06-09 |
535.00 |
544.00 |
525.00 |
536.00 |
2.9M |
| 2025-06-06 |
527.00 |
535.00 |
518.00 |
535.00 |
2.4M |
| 2025-06-05 |
514.00 |
532.00 |
508.00 |
530.00 |
4.5M |
| 2025-06-04 |
514.00 |
515.00 |
506.00 |
511.00 |
2.2M |
| 2025-06-03 |
499.50 |
510.00 |
492.00 |
506.00 |
3.6M |
| 2025-06-02 |
498.50 |
498.50 |
489.00 |
497.50 |
2.3M |
| 2025-05-29 |
498.50 |
509.00 |
498.00 |
506.00 |
3.0M |
| 2025-05-28 |
499.50 |
507.00 |
490.00 |
491.00 |
2.1M |
| 2025-05-27 |
499.00 |
506.00 |
488.50 |
491.50 |
2.1M |
| 2025-05-26 |
503.00 |
504.00 |
492.00 |
495.50 |
1.2M |
| 2025-05-23 |
518.00 |
518.00 |
500.00 |
502.00 |
1.7M |
| 2025-05-22 |
507.00 |
514.00 |
505.00 |
514.00 |
1.2M |
| 2025-05-21 |
503.00 |
525.00 |
503.00 |
513.00 |
3.1M |
| 2025-05-20 |
492.50 |
516.00 |
492.50 |
504.00 |
3.6M |
| 2025-05-19 |
494.50 |
497.50 |
487.00 |
487.00 |
1.8M |
| 2025-05-16 |
492.50 |
496.50 |
488.00 |
494.00 |
1.6M |
| 2025-05-15 |
498.00 |
507.00 |
489.00 |
489.00 |
3.6M |
| 2025-05-14 |
496.00 |
497.00 |
487.00 |
494.50 |
2.3M |
| 2025-05-13 |
480.00 |
494.50 |
480.00 |
493.00 |
2.7M |
| 2025-05-12 |
465.00 |
475.00 |
463.00 |
470.00 |
1.5M |
| 2025-05-09 |
461.00 |
463.50 |
456.50 |
462.00 |
1.4M |
| 2025-05-08 |
447.50 |
463.50 |
447.50 |
461.50 |
3.0M |
| 2025-05-07 |
448.00 |
448.00 |
437.50 |
440.00 |
1.2M |
| 2025-05-06 |
436.50 |
447.50 |
433.50 |
445.50 |
1.7M |
| 2025-05-05 |
456.00 |
456.00 |
430.00 |
437.00 |
2.8M |
| 2025-05-02 |
452.50 |
461.50 |
451.00 |
454.50 |
1.9M |
| 2025-04-30 |
450.00 |
454.00 |
444.00 |
447.50 |
1.3M |
| 2025-04-29 |
447.00 |
452.00 |
444.00 |
449.00 |
2.0M |
| 2025-04-28 |
455.00 |
458.50 |
441.50 |
443.50 |
2.4M |
| 2025-04-25 |
447.00 |
463.50 |
447.00 |
454.00 |
2.9M |
| 2025-04-24 |
438.50 |
443.00 |
430.50 |
435.50 |
2.0M |
| 2025-04-23 |
437.00 |
439.50 |
432.00 |
434.50 |
1.4M |
| 2025-04-22 |
422.50 |
435.50 |
418.00 |
419.50 |
1.6M |
| 2025-04-21 |
434.50 |
439.50 |
424.00 |
426.50 |
1.9M |
| 2025-04-18 |
433.50 |
447.50 |
432.00 |
435.00 |
2.8M |
| 2025-04-17 |
453.00 |
455.00 |
433.00 |
433.00 |
3.4M |
| 2025-04-16 |
467.00 |
467.00 |
454.50 |
455.50 |
1.4M |
| 2025-04-15 |
460.00 |
470.50 |
453.00 |
466.00 |
1.7M |
| 2025-04-14 |
469.00 |
478.00 |
452.00 |
456.00 |
2.9M |
| 2025-04-11 |
428.00 |
451.00 |
407.00 |
443.00 |
2.7M |
| 2025-04-10 |
446.50 |
446.50 |
446.50 |
446.50 |
1.0M |
| 2025-04-09 |
420.50 |
440.00 |
406.00 |
406.00 |
4.8M |
| 2025-04-08 |
458.00 |
466.50 |
451.00 |
451.00 |
2.7M |
| 2025-04-07 |
501.00 |
501.00 |
501.00 |
501.00 |
0.2M |
| 2025-04-02 |
543.00 |
562.00 |
537.00 |
556.00 |
2.6M |
| 2025-04-01 |
538.00 |
542.00 |
528.00 |
532.00 |
1.2M |
| 2025-03-31 |
547.00 |
550.00 |
523.00 |
526.00 |
2.1M |
| 2025-03-28 |
569.00 |
573.00 |
554.00 |
560.00 |
1.3M |
| 2025-03-27 |
565.00 |
575.00 |
552.00 |
568.00 |
2.0M |
| 2025-03-26 |
567.00 |
573.00 |
555.00 |
566.00 |
1.5M |
| 2025-03-25 |
579.00 |
583.00 |
563.00 |
564.00 |
2.0M |
| 2025-03-24 |
586.00 |
589.00 |
571.00 |
571.00 |
1.9M |
| 2025-03-21 |
607.00 |
608.00 |
584.00 |
589.00 |
2.2M |
| 2025-03-20 |
603.00 |
604.00 |
594.00 |
600.00 |
1.8M |
| 2025-03-19 |
600.00 |
608.00 |
587.00 |
593.00 |
2.9M |
| 2025-03-18 |
597.00 |
609.00 |
591.00 |
595.00 |
2.4M |
| 2025-03-17 |
608.00 |
612.00 |
593.00 |
594.00 |
3.8M |
| 2025-03-14 |
579.00 |
605.00 |
570.00 |
605.00 |
9.2M |
| 2025-03-13 |
585.00 |
595.00 |
573.00 |
573.00 |
5.7M |
| 2025-03-12 |
579.00 |
600.00 |
571.00 |
575.00 |
8.1M |
| 2025-03-11 |
578.00 |
583.00 |
564.00 |
567.00 |
9.0M |
| 2025-03-10 |
577.00 |
604.00 |
572.00 |
596.00 |
14.0M |
| 2025-03-07 |
533.00 |
565.00 |
532.00 |
563.00 |
4.7M |
| 2025-03-06 |
551.00 |
557.00 |
535.00 |
538.00 |
1.4M |
| 2025-03-05 |
551.00 |
574.00 |
546.00 |
546.00 |
2.7M |
| 2025-03-04 |
543.00 |
552.00 |
532.00 |
545.00 |
1.5M |
| 2025-03-03 |
552.00 |
563.00 |
541.00 |
552.00 |
2.3M |
| 2025-02-27 |
559.00 |
581.00 |
556.00 |
559.00 |
0.0M |
| 2025-02-26 |
568.00 |
570.00 |
551.00 |
552.00 |
0.0M |
| 2025-02-25 |
539.00 |
584.00 |
531.00 |
579.00 |
0.0M |
| 2025-02-24 |
530.00 |
544.00 |
530.00 |
539.00 |
0.0M |
| 2025-02-21 |
538.00 |
544.00 |
535.00 |
535.00 |
0.0M |
| 2025-02-20 |
541.00 |
545.00 |
538.00 |
538.00 |
0.0M |
| 2025-02-19 |
526.00 |
549.00 |
526.00 |
541.00 |
0.0M |
| 2025-02-18 |
541.00 |
545.00 |
524.00 |
524.00 |
0.0M |
| 2025-02-17 |
538.00 |
543.00 |
532.00 |
541.00 |
0.0M |
| 2025-02-14 |
521.00 |
535.00 |
521.00 |
534.00 |
0.0M |
| 2025-02-13 |
504.00 |
536.00 |
504.00 |
527.00 |
0.0M |
| 2025-02-12 |
502.00 |
510.00 |
498.50 |
504.00 |
0.0M |
| 2025-02-11 |
492.00 |
504.00 |
492.00 |
504.00 |
0.0M |
| 2025-02-10 |
490.00 |
493.00 |
482.00 |
491.50 |
0.0M |
| 2025-02-07 |
491.50 |
493.00 |
488.00 |
488.50 |
0.0M |
| 2025-02-06 |
476.00 |
491.50 |
476.00 |
491.00 |
0.0M |
| 2025-02-05 |
472.00 |
488.00 |
471.50 |
475.50 |
0.0M |
| 2025-02-04 |
467.50 |
479.00 |
463.50 |
475.00 |
0.0M |
| 2025-02-03 |
452.00 |
463.50 |
451.50 |
462.50 |
0.0M |
| 2025-01-22 |
471.50 |
477.00 |
470.50 |
473.00 |
0.0M |
| 2025-01-21 |
470.00 |
479.00 |
469.00 |
471.50 |
0.0M |
| 2025-01-20 |
467.00 |
474.00 |
467.00 |
470.00 |
0.0M |
| 2025-01-17 |
462.00 |
466.00 |
457.00 |
465.50 |
0.0M |
| 2025-01-16 |
452.00 |
468.00 |
452.00 |
468.00 |
0.0M |
| 2025-01-15 |
452.50 |
457.00 |
440.50 |
442.00 |
0.0M |
| 2025-01-14 |
443.00 |
457.00 |
442.50 |
452.50 |
0.0M |
| 2025-01-13 |
470.00 |
472.00 |
440.50 |
440.50 |
0.0M |
| 2025-01-10 |
479.00 |
486.50 |
471.00 |
471.00 |
1.4M |
| 2025-01-09 |
483.00 |
488.00 |
475.50 |
480.00 |
0.0M |
| 2025-01-08 |
491.50 |
496.00 |
484.00 |
484.50 |
0.0M |
| 2025-01-07 |
519.00 |
523.00 |
510.00 |
510.00 |
0.0M |
| 2025-01-06 |
525.00 |
528.00 |
513.00 |
519.00 |
0.0M |
| 2025-01-03 |
528.00 |
528.00 |
518.00 |
520.00 |
2.7M |
| 2025-01-02 |
528.00 |
532.00 |
507.00 |
528.00 |
0.0M |