| 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 |
802.00 |
803.00 |
793.00 |
799.00 |
0.0M |
| 2025-09-25 |
796.00 |
797.00 |
788.00 |
793.00 |
0.0M |
| 2025-09-24 |
793.00 |
801.00 |
787.00 |
795.00 |
0.0M |
| 2025-09-23 |
809.00 |
811.00 |
790.00 |
790.00 |
0.0M |
| 2025-09-22 |
808.00 |
810.00 |
803.00 |
808.00 |
0.0M |
| 2025-09-19 |
814.00 |
818.00 |
807.00 |
807.00 |
0.0M |
| 2025-09-18 |
812.00 |
822.00 |
806.00 |
812.00 |
0.0M |
| 2025-09-17 |
823.00 |
823.00 |
806.00 |
811.00 |
0.0M |
| 2025-09-16 |
828.00 |
830.00 |
815.00 |
815.00 |
0.0M |
| 2025-09-15 |
841.00 |
842.00 |
817.00 |
824.00 |
0.0M |
| 2025-09-12 |
840.00 |
863.00 |
832.00 |
838.00 |
0.0M |
| 2025-09-11 |
828.00 |
828.00 |
801.00 |
805.00 |
0.0M |
| 2025-09-10 |
828.00 |
829.00 |
825.00 |
825.00 |
0.0M |
| 2025-09-09 |
819.00 |
828.00 |
813.00 |
826.00 |
0.0M |
| 2025-09-08 |
816.00 |
821.00 |
806.00 |
814.00 |
0.0M |
| 2025-09-05 |
809.00 |
809.00 |
796.00 |
802.00 |
0.0M |
| 2025-09-04 |
804.00 |
815.00 |
801.00 |
806.00 |
0.0M |
| 2025-09-03 |
804.00 |
812.00 |
803.00 |
812.00 |
0.0M |
| 2025-09-02 |
816.00 |
820.00 |
804.00 |
805.00 |
0.0M |
| 2025-09-01 |
829.00 |
829.00 |
817.00 |
820.00 |
0.0M |
| 2025-08-29 |
826.00 |
844.00 |
826.00 |
829.00 |
0.0M |
| 2025-08-28 |
830.00 |
830.00 |
817.00 |
826.00 |
0.0M |
| 2025-08-27 |
815.00 |
828.00 |
815.00 |
822.00 |
0.0M |
| 2025-08-26 |
844.00 |
844.00 |
815.00 |
815.00 |
0.0M |
| 2025-08-25 |
858.00 |
861.00 |
849.00 |
849.00 |
0.0M |
| 2025-08-22 |
852.00 |
860.00 |
852.00 |
859.00 |
0.0M |
| 2025-08-21 |
854.00 |
859.00 |
851.00 |
856.00 |
0.0M |
| 2025-08-20 |
843.00 |
855.00 |
843.00 |
852.00 |
0.0M |
| 2025-08-19 |
842.00 |
848.00 |
838.00 |
848.00 |
0.0M |
| 2025-08-18 |
835.00 |
842.00 |
833.00 |
842.00 |
0.0M |
| 2025-08-15 |
827.00 |
834.00 |
824.00 |
834.00 |
0.0M |
| 2025-08-14 |
815.00 |
822.00 |
813.00 |
822.00 |
0.0M |
| 2025-08-13 |
811.00 |
822.00 |
811.00 |
817.00 |
0.0M |
| 2025-08-12 |
822.00 |
828.00 |
809.00 |
809.00 |
0.0M |
| 2025-08-11 |
828.00 |
830.00 |
822.00 |
823.00 |
0.0M |
| 2025-08-08 |
835.00 |
836.00 |
826.00 |
826.00 |
0.0M |
| 2025-08-07 |
824.00 |
833.00 |
822.00 |
831.00 |
0.0M |
| 2025-08-06 |
833.00 |
833.00 |
816.00 |
820.00 |
0.0M |
| 2025-08-05 |
836.00 |
836.00 |
828.00 |
831.00 |
0.0M |
| 2025-08-04 |
827.00 |
835.00 |
824.00 |
832.00 |
0.0M |
| 2025-08-01 |
830.00 |
831.00 |
823.00 |
823.00 |
0.0M |
| 2025-07-31 |
826.00 |
832.00 |
823.00 |
826.00 |
0.0M |
| 2025-07-30 |
830.00 |
837.00 |
825.00 |
826.00 |
0.0M |
| 2025-07-29 |
836.00 |
836.00 |
820.00 |
830.00 |
0.0M |
| 2025-07-28 |
812.00 |
844.00 |
810.00 |
821.00 |
0.0M |
| 2025-07-25 |
796.00 |
796.00 |
776.00 |
778.00 |
0.0M |
| 2025-07-24 |
795.00 |
804.00 |
792.00 |
794.00 |
0.0M |
| 2025-07-23 |
790.00 |
800.00 |
790.00 |
794.00 |
0.0M |
| 2025-07-22 |
798.00 |
798.00 |
785.00 |
786.00 |
0.0M |
| 2025-07-21 |
792.00 |
798.00 |
792.00 |
796.00 |
0.0M |
| 2025-07-18 |
794.00 |
798.00 |
791.00 |
793.00 |
0.0M |
| 2025-07-17 |
800.00 |
800.00 |
791.00 |
792.00 |
0.0M |
| 2025-07-16 |
799.00 |
810.00 |
797.00 |
804.00 |
0.0M |
| 2025-07-15 |
799.00 |
806.00 |
795.00 |
798.00 |
0.0M |
| 2025-07-14 |
803.00 |
805.00 |
796.00 |
798.00 |
0.0M |
| 2025-07-11 |
818.00 |
820.00 |
800.00 |
804.00 |
0.0M |
| 2025-07-10 |
809.00 |
815.00 |
803.00 |
815.00 |
0.0M |
| 2025-07-09 |
807.00 |
812.00 |
800.00 |
804.00 |
0.0M |
| 2025-07-08 |
810.00 |
819.00 |
806.00 |
809.00 |
0.0M |
| 2025-07-07 |
816.00 |
817.00 |
803.00 |
809.00 |
0.0M |
| 2025-07-04 |
822.00 |
824.00 |
815.00 |
815.00 |
0.0M |
| 2025-07-03 |
818.00 |
822.00 |
815.00 |
820.00 |
0.0M |
| 2025-07-02 |
806.00 |
817.00 |
799.00 |
816.00 |
0.0M |
| 2025-07-01 |
798.00 |
805.00 |
792.00 |
805.00 |
0.0M |
| 2025-06-30 |
808.00 |
808.00 |
796.00 |
796.00 |
0.0M |
| 2025-06-27 |
806.00 |
809.00 |
795.00 |
808.00 |
0.0M |
| 2025-06-26 |
811.00 |
817.00 |
805.00 |
805.00 |
0.0M |
| 2025-06-25 |
829.00 |
829.00 |
810.00 |
810.00 |
0.0M |
| 2025-06-24 |
830.00 |
840.00 |
828.00 |
830.00 |
0.0M |
| 2025-06-23 |
825.00 |
835.00 |
823.00 |
823.00 |
0.0M |
| 2025-06-20 |
837.00 |
845.00 |
824.00 |
832.00 |
0.0M |
| 2025-06-19 |
835.00 |
848.00 |
831.00 |
838.00 |
0.0M |
| 2025-06-18 |
869.00 |
873.00 |
830.00 |
841.00 |
0.0M |
| 2025-06-17 |
834.00 |
845.00 |
826.00 |
843.00 |
0.0M |
| 2025-06-16 |
838.00 |
858.00 |
830.00 |
839.00 |
0.0M |
| 2025-06-13 |
840.00 |
850.00 |
840.00 |
840.00 |
0.0M |
| 2025-06-12 |
865.00 |
865.00 |
840.00 |
850.00 |
0.0M |
| 2025-06-11 |
871.00 |
874.00 |
868.00 |
868.00 |
0.0M |
| 2025-06-10 |
875.00 |
879.00 |
867.00 |
870.00 |
0.0M |
| 2025-06-09 |
881.00 |
890.00 |
878.00 |
878.00 |
0.0M |
| 2025-06-06 |
877.00 |
886.00 |
873.00 |
881.00 |
0.0M |
| 2025-06-05 |
872.00 |
874.00 |
865.00 |
874.00 |
0.0M |
| 2025-06-04 |
867.00 |
879.00 |
865.00 |
873.00 |
0.0M |
| 2025-06-03 |
867.00 |
871.00 |
861.00 |
867.00 |
0.0M |
| 2025-06-02 |
864.00 |
868.00 |
858.00 |
868.00 |
0.0M |
| 2025-05-30 |
868.00 |
872.00 |
864.00 |
868.00 |
0.0M |
| 2025-05-29 |
865.00 |
869.00 |
864.00 |
868.00 |
0.0M |
| 2025-05-28 |
853.00 |
864.00 |
853.00 |
864.00 |
0.0M |
| 2025-05-27 |
850.00 |
856.00 |
850.00 |
853.00 |
0.0M |
| 2025-05-26 |
850.00 |
856.00 |
848.00 |
848.00 |
0.0M |
| 2025-05-23 |
853.00 |
858.00 |
836.00 |
847.00 |
0.0M |
| 2025-05-22 |
840.00 |
854.00 |
840.00 |
850.00 |
0.0M |
| 2025-05-21 |
833.00 |
835.00 |
831.00 |
835.00 |
0.0M |
| 2025-05-20 |
829.00 |
839.00 |
827.00 |
835.00 |
0.0M |
| 2025-05-19 |
828.00 |
830.00 |
821.00 |
830.00 |
0.0M |
| 2025-05-16 |
814.00 |
828.00 |
814.00 |
825.00 |
0.0M |
| 2025-05-15 |
827.00 |
827.00 |
811.00 |
819.00 |
0.0M |
| 2025-05-14 |
838.00 |
838.00 |
820.00 |
825.00 |
0.0M |
| 2025-05-13 |
830.00 |
849.00 |
825.00 |
835.00 |
0.0M |
| 2025-05-12 |
807.00 |
821.00 |
803.00 |
820.00 |
0.0M |
| 2025-05-09 |
817.00 |
817.00 |
807.00 |
807.00 |
0.0M |
| 2025-05-08 |
814.00 |
817.00 |
810.00 |
814.00 |
0.0M |
| 2025-05-07 |
815.00 |
815.00 |
810.00 |
814.00 |
0.0M |
| 2025-05-06 |
820.00 |
824.00 |
813.00 |
818.00 |
0.0M |
| 2025-05-05 |
813.00 |
820.00 |
811.00 |
820.00 |
0.0M |
| 2025-05-02 |
818.00 |
818.00 |
812.00 |
812.00 |
0.0M |
| 2025-04-30 |
810.00 |
817.00 |
810.00 |
817.00 |
0.0M |
| 2025-04-29 |
810.00 |
815.00 |
810.00 |
810.00 |
0.0M |
| 2025-04-28 |
818.00 |
818.00 |
810.00 |
810.00 |
0.0M |
| 2025-04-25 |
812.00 |
813.00 |
805.00 |
810.00 |
0.0M |
| 2025-04-24 |
814.00 |
814.00 |
795.00 |
807.00 |
0.0M |
| 2025-04-23 |
814.00 |
821.00 |
803.00 |
804.00 |
0.0M |
| 2025-04-22 |
819.00 |
819.00 |
806.00 |
808.00 |
0.0M |
| 2025-04-17 |
815.00 |
822.00 |
815.00 |
820.00 |
0.0M |
| 2025-04-16 |
817.00 |
824.00 |
814.00 |
820.00 |
0.0M |
| 2025-04-15 |
823.00 |
823.00 |
809.00 |
817.00 |
0.0M |
| 2025-04-14 |
815.00 |
828.00 |
814.00 |
825.00 |
0.0M |
| 2025-04-11 |
807.00 |
813.00 |
805.00 |
810.00 |
0.0M |
| 2025-04-10 |
836.00 |
836.00 |
801.00 |
803.00 |
0.0M |
| 2025-04-09 |
786.00 |
835.00 |
786.00 |
800.00 |
0.0M |
| 2025-04-08 |
792.00 |
808.00 |
788.00 |
808.00 |
0.0M |
| 2025-04-07 |
776.00 |
806.00 |
771.00 |
788.00 |
0.0M |
| 2025-04-04 |
799.00 |
810.00 |
795.00 |
803.00 |
0.0M |
| 2025-04-03 |
812.00 |
815.00 |
801.00 |
805.00 |
0.0M |
| 2025-04-02 |
825.00 |
825.00 |
812.00 |
818.00 |
0.0M |
| 2025-04-01 |
816.00 |
824.00 |
815.00 |
818.00 |
0.0M |
| 2025-03-31 |
831.00 |
831.00 |
813.00 |
816.00 |
0.0M |
| 2025-03-28 |
816.00 |
834.00 |
816.00 |
826.00 |
0.0M |
| 2025-03-27 |
808.00 |
815.00 |
802.00 |
814.00 |
0.0M |
| 2025-03-26 |
800.00 |
805.00 |
799.00 |
803.00 |
0.0M |
| 2025-03-25 |
793.00 |
802.00 |
793.00 |
800.00 |
0.0M |
| 2025-03-24 |
801.00 |
802.00 |
789.00 |
790.00 |
0.0M |
| 2025-03-21 |
798.00 |
798.00 |
794.00 |
795.00 |
0.0M |
| 2025-03-20 |
804.00 |
804.00 |
798.00 |
798.00 |
0.0M |
| 2025-03-19 |
802.00 |
805.00 |
797.00 |
805.00 |
0.0M |
| 2025-03-18 |
805.00 |
806.00 |
798.00 |
799.00 |
0.0M |
| 2025-03-17 |
796.00 |
810.00 |
796.00 |
807.00 |
0.0M |
| 2025-03-14 |
803.00 |
807.00 |
796.00 |
796.00 |
0.0M |
| 2025-03-13 |
814.00 |
814.00 |
803.00 |
803.00 |
0.0M |
| 2025-03-12 |
818.00 |
826.00 |
812.00 |
813.00 |
0.0M |
| 2025-03-11 |
820.00 |
821.00 |
808.00 |
811.00 |
0.0M |
| 2025-03-10 |
836.00 |
842.00 |
816.00 |
818.00 |
0.0M |
| 2025-03-07 |
818.00 |
829.00 |
818.00 |
825.00 |
0.0M |
| 2025-03-06 |
820.00 |
824.00 |
815.00 |
824.00 |
0.0M |
| 2025-03-05 |
814.00 |
828.00 |
814.00 |
819.00 |
0.0M |
| 2025-03-04 |
821.00 |
821.00 |
808.00 |
813.00 |
0.0M |
| 2025-03-03 |
815.00 |
828.00 |
815.00 |
820.00 |
0.0M |
| 2025-02-28 |
828.00 |
828.00 |
815.00 |
815.00 |
0.0M |
| 2025-02-27 |
830.00 |
832.00 |
826.00 |
826.00 |
0.0M |
| 2025-02-26 |
838.00 |
840.00 |
830.00 |
831.00 |
0.0M |
| 2025-02-25 |
834.00 |
839.00 |
830.00 |
832.00 |
0.0M |
| 2025-02-24 |
834.00 |
840.00 |
831.00 |
835.00 |
0.0M |
| 2025-02-21 |
832.00 |
840.00 |
829.00 |
834.00 |
0.0M |
| 2025-02-20 |
830.00 |
836.00 |
828.00 |
830.00 |
0.0M |
| 2025-02-19 |
843.00 |
849.00 |
826.00 |
827.00 |
0.0M |
| 2025-02-18 |
850.00 |
859.00 |
843.00 |
847.00 |
0.0M |
| 2025-02-17 |
856.00 |
860.00 |
841.00 |
849.00 |
0.0M |
| 2025-02-14 |
845.00 |
859.00 |
837.00 |
854.00 |
0.0M |
| 2025-02-13 |
860.00 |
860.00 |
835.00 |
836.00 |
0.0M |
| 2025-02-12 |
839.00 |
839.00 |
830.00 |
830.00 |
0.0M |
| 2025-02-11 |
837.00 |
841.00 |
834.00 |
835.00 |
0.0M |
| 2025-02-10 |
845.00 |
847.00 |
838.00 |
840.00 |
0.0M |
| 2025-02-07 |
851.00 |
851.00 |
839.00 |
839.00 |
0.0M |
| 2025-02-06 |
845.00 |
852.00 |
844.00 |
848.00 |
0.0M |
| 2025-02-05 |
840.00 |
852.00 |
839.00 |
848.00 |
0.0M |
| 2025-02-04 |
846.00 |
846.00 |
842.00 |
844.00 |
0.0M |
| 2025-02-03 |
848.00 |
848.00 |
830.00 |
845.00 |
0.0M |
| 2025-01-31 |
851.00 |
860.00 |
848.00 |
852.00 |
0.0M |
| 2025-01-30 |
852.00 |
861.00 |
850.00 |
857.00 |
0.0M |
| 2025-01-29 |
863.00 |
864.00 |
852.00 |
852.00 |
0.0M |
| 2025-01-28 |
858.00 |
869.00 |
858.00 |
866.00 |
0.0M |
| 2025-01-27 |
844.00 |
866.00 |
842.00 |
861.00 |
0.0M |
| 2025-01-24 |
835.00 |
846.00 |
827.00 |
845.00 |
0.0M |
| 2025-01-23 |
834.00 |
835.00 |
829.00 |
833.00 |
0.0M |
| 2025-01-22 |
836.00 |
841.00 |
829.00 |
833.00 |
0.0M |
| 2025-01-21 |
837.00 |
839.00 |
829.00 |
839.00 |
0.0M |
| 2025-01-20 |
842.00 |
848.00 |
836.00 |
836.00 |
0.0M |
| 2025-01-17 |
832.00 |
841.00 |
832.00 |
841.00 |
0.0M |
| 2025-01-16 |
838.00 |
844.00 |
826.00 |
840.00 |
0.0M |
| 2025-01-15 |
839.00 |
842.00 |
835.00 |
835.00 |
0.0M |
| 2025-01-14 |
839.00 |
840.00 |
829.00 |
840.00 |
0.0M |
| 2025-01-13 |
845.00 |
846.00 |
839.00 |
840.00 |
0.0M |
| 2025-01-10 |
858.00 |
859.00 |
843.00 |
843.00 |
0.0M |
| 2025-01-09 |
850.00 |
857.00 |
846.00 |
854.00 |
0.0M |
| 2025-01-08 |
852.00 |
857.00 |
842.00 |
856.00 |
0.0M |
| 2025-01-07 |
852.00 |
857.00 |
850.00 |
855.00 |
0.0M |
| 2025-01-06 |
853.00 |
856.00 |
845.00 |
853.00 |
0.0M |
| 2025-01-03 |
856.00 |
863.00 |
850.00 |
850.00 |
0.0M |
| 2025-01-02 |
867.00 |
867.00 |
856.00 |
865.00 |
0.0M |