| 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 |
| 2025-09-29 |
1,015.00 |
1,027.00 |
1,015.00 |
1,020.00 |
0.0M |
| 2025-09-26 |
1,017.00 |
1,019.00 |
1,014.00 |
1,014.00 |
0.0M |
| 2025-09-25 |
1,012.00 |
1,017.00 |
1,011.00 |
1,011.00 |
0.0M |
| 2025-09-24 |
1,016.00 |
1,033.00 |
1,014.00 |
1,014.00 |
0.0M |
| 2025-09-22 |
1,018.00 |
1,021.00 |
1,001.00 |
1,016.00 |
0.0M |
| 2025-09-19 |
1,019.00 |
1,022.00 |
1,011.00 |
1,021.00 |
0.0M |
| 2025-09-18 |
1,016.00 |
1,019.00 |
1,007.00 |
1,019.00 |
0.0M |
| 2025-09-17 |
1,010.00 |
1,025.00 |
1,000.00 |
1,016.00 |
0.0M |
| 2025-09-16 |
1,023.00 |
1,023.00 |
1,013.00 |
1,013.00 |
0.0M |
| 2025-09-12 |
1,020.00 |
1,020.00 |
1,012.00 |
1,012.00 |
0.0M |
| 2025-09-11 |
1,021.00 |
1,021.00 |
1,010.00 |
1,020.00 |
0.0M |
| 2025-09-10 |
1,027.00 |
1,027.00 |
1,016.00 |
1,025.00 |
0.0M |
| 2025-09-09 |
1,027.00 |
1,027.00 |
1,009.00 |
1,009.00 |
0.0M |
| 2025-09-08 |
1,003.00 |
1,025.00 |
1,003.00 |
1,025.00 |
0.0M |
| 2025-09-05 |
999.00 |
1,004.00 |
995.00 |
1,003.00 |
0.0M |
| 2025-09-04 |
995.00 |
1,003.00 |
995.00 |
1,002.00 |
0.0M |
| 2025-09-03 |
1,001.00 |
1,003.00 |
995.00 |
995.00 |
0.0M |
| 2025-09-02 |
1,014.00 |
1,014.00 |
1,001.00 |
1,001.00 |
0.0M |
| 2025-09-01 |
995.00 |
1,012.00 |
995.00 |
1,012.00 |
0.0M |
| 2025-08-29 |
991.00 |
1,007.00 |
991.00 |
994.00 |
0.0M |
| 2025-08-28 |
985.00 |
992.00 |
983.00 |
989.00 |
0.0M |
| 2025-08-27 |
985.00 |
995.00 |
979.00 |
989.00 |
0.0M |
| 2025-08-26 |
988.00 |
992.00 |
977.00 |
984.00 |
0.0M |
| 2025-08-25 |
986.00 |
991.00 |
982.00 |
989.00 |
0.0M |
| 2025-08-22 |
984.00 |
996.00 |
978.00 |
978.00 |
0.0M |
| 2025-08-21 |
981.00 |
981.00 |
975.00 |
979.00 |
0.0M |
| 2025-08-20 |
977.00 |
985.00 |
974.00 |
976.00 |
0.0M |
| 2025-08-19 |
998.00 |
998.00 |
971.00 |
988.00 |
0.0M |
| 2025-08-18 |
967.00 |
997.00 |
967.00 |
997.00 |
0.0M |
| 2025-08-15 |
967.00 |
985.00 |
960.00 |
967.00 |
0.0M |
| 2025-08-14 |
969.00 |
988.00 |
960.00 |
968.00 |
0.0M |
| 2025-08-13 |
981.00 |
1,013.00 |
969.00 |
969.00 |
0.0M |
| 2025-08-12 |
1,025.00 |
1,039.00 |
1,011.00 |
1,021.00 |
0.0M |
| 2025-08-08 |
1,037.00 |
1,045.00 |
1,025.00 |
1,025.00 |
0.0M |
| 2025-08-07 |
1,031.00 |
1,045.00 |
1,018.00 |
1,039.00 |
0.0M |
| 2025-08-06 |
1,026.00 |
1,049.00 |
1,026.00 |
1,029.00 |
0.0M |
| 2025-08-05 |
1,025.00 |
1,045.00 |
1,011.00 |
1,016.00 |
0.0M |
| 2025-08-04 |
1,051.00 |
1,051.00 |
1,020.00 |
1,031.00 |
0.0M |
| 2025-08-01 |
1,066.00 |
1,069.00 |
1,040.00 |
1,052.00 |
0.0M |
| 2025-07-31 |
1,036.00 |
1,067.00 |
1,036.00 |
1,062.00 |
0.0M |
| 2025-07-30 |
1,026.00 |
1,065.00 |
1,025.00 |
1,059.00 |
0.0M |
| 2025-07-29 |
1,045.00 |
1,045.00 |
1,021.00 |
1,026.00 |
0.0M |
| 2025-07-28 |
1,031.00 |
1,050.00 |
1,013.00 |
1,045.00 |
0.0M |
| 2025-07-25 |
1,034.00 |
1,035.00 |
1,021.00 |
1,029.00 |
0.0M |
| 2025-07-24 |
1,000.00 |
1,034.00 |
1,000.00 |
1,033.00 |
0.0M |
| 2025-07-23 |
1,021.00 |
1,025.00 |
1,001.00 |
1,001.00 |
0.0M |
| 2025-07-22 |
1,015.00 |
1,038.00 |
1,011.00 |
1,025.00 |
0.0M |
| 2025-07-18 |
1,010.00 |
1,020.00 |
1,010.00 |
1,015.00 |
0.0M |
| 2025-07-17 |
992.00 |
1,010.00 |
984.00 |
1,009.00 |
0.0M |
| 2025-07-16 |
985.00 |
995.00 |
983.00 |
992.00 |
0.0M |
| 2025-07-15 |
992.00 |
992.00 |
982.00 |
983.00 |
0.0M |
| 2025-07-14 |
967.00 |
987.00 |
967.00 |
977.00 |
0.0M |
| 2025-07-11 |
976.00 |
979.00 |
960.00 |
967.00 |
0.0M |
| 2025-07-10 |
956.00 |
961.00 |
954.00 |
961.00 |
0.0M |
| 2025-07-09 |
960.00 |
961.00 |
950.00 |
956.00 |
0.0M |
| 2025-07-08 |
957.00 |
957.00 |
951.00 |
956.00 |
0.0M |
| 2025-07-07 |
954.00 |
961.00 |
951.00 |
951.00 |
0.0M |
| 2025-07-04 |
958.00 |
962.00 |
955.00 |
962.00 |
0.0M |
| 2025-07-03 |
962.00 |
962.00 |
960.00 |
960.00 |
0.0M |
| 2025-07-02 |
967.00 |
967.00 |
953.00 |
962.00 |
0.0M |
| 2025-07-01 |
952.00 |
982.00 |
950.00 |
958.00 |
0.0M |
| 2025-06-30 |
958.00 |
960.00 |
952.00 |
952.00 |
0.0M |
| 2025-06-27 |
946.00 |
963.00 |
946.00 |
963.00 |
0.0M |
| 2025-06-26 |
950.00 |
957.00 |
950.00 |
957.00 |
0.0M |
| 2025-06-25 |
947.00 |
957.00 |
945.00 |
946.00 |
0.0M |
| 2025-06-24 |
957.00 |
957.00 |
949.00 |
949.00 |
0.0M |
| 2025-06-23 |
963.00 |
963.00 |
950.00 |
957.00 |
0.0M |
| 2025-06-20 |
964.00 |
964.00 |
964.00 |
964.00 |
0.0M |
| 2025-06-19 |
948.00 |
957.00 |
948.00 |
949.00 |
0.0M |
| 2025-06-18 |
952.00 |
963.00 |
952.00 |
952.00 |
0.0M |
| 2025-06-17 |
952.00 |
957.00 |
938.00 |
952.00 |
0.0M |
| 2025-06-16 |
950.00 |
957.00 |
944.00 |
952.00 |
0.0M |
| 2025-06-13 |
947.00 |
957.00 |
945.00 |
950.00 |
0.0M |
| 2025-06-12 |
942.00 |
957.00 |
940.00 |
945.00 |
0.0M |
| 2025-06-11 |
943.00 |
956.00 |
942.00 |
942.00 |
0.0M |
| 2025-06-10 |
950.00 |
955.00 |
943.00 |
943.00 |
0.0M |
| 2025-06-09 |
950.00 |
957.00 |
950.00 |
950.00 |
0.0M |
| 2025-06-06 |
943.00 |
950.00 |
943.00 |
950.00 |
0.0M |
| 2025-06-05 |
949.00 |
957.00 |
940.00 |
944.00 |
0.0M |
| 2025-06-04 |
951.00 |
957.00 |
945.00 |
949.00 |
0.0M |
| 2025-06-03 |
955.00 |
958.00 |
945.00 |
951.00 |
0.0M |
| 2025-06-02 |
956.00 |
960.00 |
950.00 |
950.00 |
0.0M |
| 2025-05-30 |
967.00 |
967.00 |
952.00 |
955.00 |
0.0M |
| 2025-05-29 |
971.00 |
971.00 |
950.00 |
967.00 |
0.0M |
| 2025-05-28 |
949.00 |
987.00 |
949.00 |
979.00 |
0.0M |
| 2025-05-27 |
918.00 |
960.00 |
918.00 |
949.00 |
0.0M |
| 2025-05-26 |
930.00 |
935.00 |
922.00 |
928.00 |
0.0M |
| 2025-05-23 |
928.00 |
941.00 |
920.00 |
920.00 |
0.0M |
| 2025-05-22 |
926.00 |
946.00 |
912.00 |
925.00 |
0.0M |
| 2025-05-21 |
902.00 |
1,041.00 |
902.00 |
938.00 |
0.3M |
| 2025-05-20 |
911.00 |
918.00 |
911.00 |
917.00 |
0.0M |
| 2025-05-19 |
915.00 |
916.00 |
910.00 |
916.00 |
0.0M |
| 2025-05-16 |
916.00 |
916.00 |
910.00 |
911.00 |
0.0M |
| 2025-05-15 |
920.00 |
920.00 |
911.00 |
912.00 |
0.0M |
| 2025-05-14 |
917.00 |
918.00 |
907.00 |
918.00 |
0.0M |
| 2025-05-13 |
902.00 |
919.00 |
902.00 |
919.00 |
0.0M |
| 2025-05-12 |
927.00 |
929.00 |
920.00 |
929.00 |
0.0M |
| 2025-05-09 |
923.00 |
926.00 |
913.00 |
926.00 |
0.0M |
| 2025-05-08 |
929.00 |
929.00 |
918.00 |
918.00 |
0.0M |
| 2025-05-07 |
922.00 |
923.00 |
908.00 |
917.00 |
0.0M |
| 2025-05-02 |
927.00 |
927.00 |
908.00 |
910.00 |
0.0M |
| 2025-05-01 |
924.00 |
930.00 |
917.00 |
927.00 |
0.0M |
| 2025-04-30 |
934.00 |
936.00 |
922.00 |
922.00 |
0.0M |
| 2025-04-28 |
948.00 |
950.00 |
932.00 |
933.00 |
0.0M |
| 2025-04-25 |
938.00 |
947.00 |
935.00 |
937.00 |
0.0M |
| 2025-04-24 |
938.00 |
950.00 |
935.00 |
935.00 |
0.0M |
| 2025-04-23 |
938.00 |
959.00 |
938.00 |
953.00 |
0.0M |
| 2025-04-22 |
950.00 |
952.00 |
932.00 |
932.00 |
0.0M |
| 2025-04-21 |
998.00 |
1,149.00 |
935.00 |
935.00 |
0.4M |
| 2025-04-18 |
952.00 |
1,000.00 |
930.00 |
1,000.00 |
0.1M |
| 2025-04-17 |
903.00 |
959.00 |
903.00 |
922.00 |
0.0M |
| 2025-04-16 |
925.00 |
940.00 |
890.00 |
918.00 |
0.0M |
| 2025-04-15 |
915.00 |
926.00 |
912.00 |
926.00 |
0.0M |
| 2025-04-14 |
896.00 |
916.00 |
891.00 |
916.00 |
0.0M |
| 2025-04-11 |
852.00 |
898.00 |
850.00 |
896.00 |
0.0M |
| 2025-04-10 |
873.00 |
874.00 |
857.00 |
867.00 |
0.0M |
| 2025-04-09 |
821.00 |
836.00 |
802.00 |
813.00 |
0.0M |
| 2025-04-08 |
780.00 |
845.00 |
780.00 |
845.00 |
0.0M |
| 2025-04-07 |
801.00 |
821.00 |
735.00 |
751.00 |
0.0M |
| 2025-04-04 |
886.00 |
886.00 |
795.00 |
833.00 |
0.0M |
| 2025-04-03 |
911.00 |
919.00 |
879.00 |
901.00 |
0.0M |
| 2025-04-02 |
949.00 |
949.00 |
930.00 |
930.00 |
0.0M |
| 2025-04-01 |
943.00 |
949.00 |
919.00 |
937.00 |
0.0M |
| 2025-03-31 |
955.00 |
955.00 |
927.00 |
947.00 |
0.0M |
| 2025-03-28 |
966.00 |
967.00 |
955.00 |
967.00 |
0.0M |
| 2025-03-27 |
972.00 |
975.00 |
966.00 |
966.00 |
0.0M |
| 2025-03-26 |
973.00 |
973.00 |
954.00 |
972.00 |
0.0M |
| 2025-03-25 |
965.00 |
969.00 |
964.00 |
964.00 |
0.0M |
| 2025-03-24 |
948.00 |
969.00 |
948.00 |
955.00 |
0.0M |
| 2025-03-21 |
940.00 |
957.00 |
940.00 |
942.00 |
0.0M |
| 2025-03-19 |
954.00 |
965.00 |
936.00 |
943.00 |
0.0M |
| 2025-03-18 |
946.00 |
963.00 |
946.00 |
954.00 |
0.0M |
| 2025-03-17 |
944.00 |
951.00 |
936.00 |
946.00 |
0.0M |
| 2025-03-14 |
933.00 |
940.00 |
923.00 |
936.00 |
0.0M |
| 2025-03-13 |
927.00 |
947.00 |
922.00 |
941.00 |
0.0M |
| 2025-03-12 |
940.00 |
948.00 |
927.00 |
927.00 |
0.0M |
| 2025-03-11 |
965.00 |
965.00 |
921.00 |
939.00 |
0.0M |
| 2025-03-10 |
966.00 |
970.00 |
964.00 |
966.00 |
0.0M |
| 2025-03-07 |
963.00 |
976.00 |
959.00 |
965.00 |
0.0M |
| 2025-03-06 |
947.00 |
971.00 |
947.00 |
971.00 |
0.0M |
| 2025-03-05 |
947.00 |
957.00 |
940.00 |
947.00 |
0.0M |
| 2025-03-04 |
945.00 |
950.00 |
925.00 |
947.00 |
0.0M |
| 2025-03-03 |
956.00 |
956.00 |
928.00 |
930.00 |
0.0M |
| 2025-02-28 |
953.00 |
954.00 |
930.00 |
941.00 |
0.0M |
| 2025-02-27 |
955.00 |
959.00 |
941.00 |
953.00 |
0.0M |
| 2025-02-26 |
961.00 |
961.00 |
939.00 |
953.00 |
0.0M |
| 2025-02-25 |
934.00 |
968.00 |
934.00 |
959.00 |
0.0M |
| 2025-02-21 |
922.00 |
939.00 |
919.00 |
934.00 |
0.0M |
| 2025-02-20 |
913.00 |
931.00 |
912.00 |
926.00 |
0.0M |
| 2025-02-19 |
938.00 |
941.00 |
905.00 |
918.00 |
0.0M |
| 2025-02-18 |
952.00 |
968.00 |
938.00 |
945.00 |
0.0M |
| 2025-02-17 |
961.00 |
1,016.00 |
943.00 |
943.00 |
0.1M |
| 2025-02-14 |
1,164.00 |
1,179.00 |
1,137.00 |
1,156.00 |
0.0M |
| 2025-02-13 |
1,114.00 |
1,138.00 |
1,112.00 |
1,134.00 |
0.0M |
| 2025-02-12 |
1,115.00 |
1,116.00 |
1,103.00 |
1,114.00 |
0.0M |
| 2025-02-10 |
1,094.00 |
1,127.00 |
1,090.00 |
1,115.00 |
0.0M |
| 2025-02-07 |
1,073.00 |
1,094.00 |
1,073.00 |
1,094.00 |
0.0M |
| 2025-02-06 |
1,057.00 |
1,109.00 |
1,054.00 |
1,073.00 |
0.0M |
| 2025-02-05 |
1,071.00 |
1,076.00 |
1,051.00 |
1,058.00 |
0.0M |
| 2025-02-04 |
1,082.00 |
1,082.00 |
1,066.00 |
1,066.00 |
0.0M |
| 2025-02-03 |
1,070.00 |
1,079.00 |
1,051.00 |
1,068.00 |
0.0M |
| 2025-01-31 |
1,086.00 |
1,086.00 |
1,081.00 |
1,081.00 |
0.0M |
| 2025-01-30 |
1,106.00 |
1,109.00 |
1,084.00 |
1,090.00 |
0.0M |
| 2025-01-29 |
1,110.00 |
1,110.00 |
1,091.00 |
1,102.00 |
0.0M |
| 2025-01-28 |
1,085.00 |
1,106.00 |
1,075.00 |
1,097.00 |
0.0M |
| 2025-01-27 |
1,074.00 |
1,094.00 |
1,074.00 |
1,085.00 |
0.0M |
| 2025-01-24 |
1,063.00 |
1,111.00 |
1,060.00 |
1,072.00 |
0.0M |
| 2025-01-23 |
1,072.00 |
1,079.00 |
1,062.00 |
1,063.00 |
0.0M |
| 2025-01-22 |
1,085.00 |
1,095.00 |
1,082.00 |
1,085.00 |
0.0M |
| 2025-01-21 |
1,090.00 |
1,092.00 |
1,077.00 |
1,087.00 |
0.0M |
| 2025-01-20 |
1,107.00 |
1,107.00 |
1,080.00 |
1,091.00 |
0.0M |
| 2025-01-17 |
1,070.00 |
1,093.00 |
1,068.00 |
1,077.00 |
0.0M |
| 2025-01-16 |
1,070.00 |
1,087.00 |
1,068.00 |
1,073.00 |
0.0M |
| 2025-01-15 |
1,079.00 |
1,080.00 |
1,064.00 |
1,067.00 |
0.0M |
| 2025-01-14 |
1,119.00 |
1,134.00 |
1,075.00 |
1,088.00 |
0.0M |
| 2025-01-10 |
1,092.00 |
1,122.00 |
1,092.00 |
1,114.00 |
0.0M |
| 2025-01-09 |
1,088.00 |
1,106.00 |
1,085.00 |
1,090.00 |
0.0M |
| 2025-01-08 |
1,088.00 |
1,120.00 |
1,085.00 |
1,086.00 |
0.0M |
| 2025-01-07 |
1,133.00 |
1,148.00 |
1,075.00 |
1,076.00 |
0.0M |
| 2025-01-06 |
1,235.00 |
1,259.00 |
1,040.00 |
1,115.00 |
0.2M |