| 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 |
936.00 |
954.00 |
936.00 |
952.00 |
0.2M |
| 2025-09-25 |
943.00 |
957.00 |
934.00 |
945.00 |
0.5M |
| 2025-09-24 |
949.00 |
958.00 |
943.00 |
946.00 |
0.4M |
| 2025-09-23 |
931.00 |
957.00 |
931.00 |
950.00 |
0.6M |
| 2025-09-22 |
955.00 |
955.00 |
938.00 |
942.00 |
0.1M |
| 2025-09-19 |
981.00 |
981.00 |
952.00 |
952.00 |
0.5M |
| 2025-09-18 |
942.00 |
967.00 |
940.00 |
959.00 |
0.2M |
| 2025-09-17 |
948.00 |
948.00 |
930.00 |
943.00 |
0.1M |
| 2025-09-16 |
913.00 |
947.00 |
913.00 |
932.00 |
0.3M |
| 2025-09-15 |
926.00 |
940.00 |
924.00 |
933.00 |
0.5M |
| 2025-09-12 |
926.00 |
948.00 |
924.00 |
924.00 |
0.4M |
| 2025-09-11 |
930.00 |
939.00 |
918.00 |
939.00 |
0.2M |
| 2025-09-10 |
929.00 |
930.00 |
917.00 |
921.00 |
0.4M |
| 2025-09-09 |
923.00 |
927.00 |
915.00 |
924.00 |
0.5M |
| 2025-09-08 |
914.00 |
920.00 |
908.00 |
914.00 |
0.1M |
| 2025-09-05 |
900.00 |
918.00 |
900.00 |
909.00 |
0.1M |
| 2025-09-04 |
874.00 |
899.00 |
874.00 |
895.00 |
0.4M |
| 2025-09-03 |
878.00 |
896.00 |
865.00 |
880.00 |
0.5M |
| 2025-09-02 |
907.00 |
916.00 |
887.00 |
887.00 |
0.7M |
| 2025-09-01 |
911.00 |
918.00 |
909.00 |
909.00 |
0.1M |
| 2025-08-29 |
915.00 |
921.00 |
909.00 |
910.00 |
0.3M |
| 2025-08-28 |
931.00 |
935.00 |
913.00 |
916.00 |
0.3M |
| 2025-08-27 |
952.00 |
952.00 |
929.00 |
930.00 |
0.1M |
| 2025-08-26 |
949.00 |
955.00 |
940.00 |
951.00 |
0.2M |
| 2025-08-22 |
943.00 |
953.00 |
926.00 |
953.00 |
0.2M |
| 2025-08-21 |
936.00 |
949.00 |
922.00 |
930.00 |
0.1M |
| 2025-08-20 |
908.00 |
953.00 |
908.00 |
943.00 |
0.3M |
| 2025-08-19 |
906.00 |
934.00 |
906.00 |
932.00 |
0.1M |
| 2025-08-18 |
939.00 |
939.00 |
922.00 |
927.00 |
0.2M |
| 2025-08-15 |
920.00 |
930.00 |
910.00 |
918.00 |
0.6M |
| 2025-08-14 |
995.00 |
995.00 |
890.00 |
920.00 |
1.0M |
| 2025-08-13 |
950.00 |
975.00 |
950.00 |
975.00 |
0.7M |
| 2025-08-12 |
971.00 |
978.00 |
962.00 |
962.00 |
0.1M |
| 2025-08-11 |
985.00 |
985.00 |
964.00 |
969.00 |
0.2M |
| 2025-08-08 |
972.00 |
994.00 |
972.00 |
983.00 |
0.1M |
| 2025-08-07 |
983.00 |
1,000.00 |
983.00 |
992.00 |
0.1M |
| 2025-08-06 |
989.00 |
1,000.00 |
984.00 |
992.00 |
0.4M |
| 2025-08-05 |
966.00 |
984.00 |
964.00 |
984.00 |
0.1M |
| 2025-08-04 |
937.00 |
969.00 |
937.00 |
966.00 |
0.2M |
| 2025-08-01 |
958.00 |
974.00 |
958.00 |
961.00 |
0.3M |
| 2025-07-31 |
994.00 |
994.00 |
970.00 |
979.00 |
0.2M |
| 2025-07-30 |
978.00 |
988.00 |
970.00 |
975.00 |
0.2M |
| 2025-07-29 |
989.00 |
991.00 |
972.00 |
984.00 |
0.4M |
| 2025-07-28 |
968.00 |
1,006.00 |
968.00 |
988.00 |
0.4M |
| 2025-07-25 |
977.00 |
994.00 |
975.00 |
985.00 |
0.4M |
| 2025-07-24 |
961.00 |
984.00 |
961.00 |
982.00 |
0.4M |
| 2025-07-23 |
972.00 |
979.00 |
961.00 |
964.00 |
0.5M |
| 2025-07-22 |
985.00 |
985.00 |
960.00 |
967.00 |
0.2M |
| 2025-07-21 |
974.00 |
974.00 |
955.00 |
967.00 |
0.1M |
| 2025-07-18 |
945.00 |
957.00 |
938.00 |
957.00 |
0.3M |
| 2025-07-17 |
917.00 |
950.00 |
917.00 |
940.00 |
0.2M |
| 2025-07-16 |
944.00 |
944.00 |
933.00 |
938.00 |
0.1M |
| 2025-07-15 |
923.00 |
959.00 |
923.00 |
945.00 |
0.1M |
| 2025-07-14 |
929.00 |
950.00 |
929.00 |
950.00 |
0.1M |
| 2025-07-11 |
957.00 |
958.00 |
943.00 |
947.00 |
0.1M |
| 2025-07-10 |
931.00 |
966.00 |
931.00 |
966.00 |
0.1M |
| 2025-07-09 |
954.00 |
956.00 |
945.00 |
948.00 |
0.1M |
| 2025-07-08 |
931.00 |
955.00 |
931.00 |
952.00 |
0.1M |
| 2025-07-07 |
957.00 |
964.00 |
950.00 |
952.00 |
0.2M |
| 2025-07-04 |
952.00 |
973.00 |
952.00 |
963.00 |
0.2M |
| 2025-07-03 |
963.00 |
995.00 |
963.00 |
972.00 |
0.5M |
| 2025-07-02 |
999.00 |
1,004.00 |
981.00 |
981.00 |
0.8M |
| 2025-07-01 |
992.00 |
1,008.00 |
990.00 |
1,008.00 |
0.2M |
| 2025-06-30 |
1,012.00 |
1,018.00 |
990.00 |
994.00 |
0.2M |
| 2025-06-27 |
973.00 |
1,022.00 |
973.00 |
1,018.00 |
0.2M |
| 2025-06-26 |
967.00 |
998.00 |
967.00 |
994.00 |
0.3M |
| 2025-06-25 |
1,004.00 |
1,006.00 |
975.00 |
977.00 |
0.4M |
| 2025-06-24 |
1,022.00 |
1,022.00 |
996.00 |
1,002.00 |
0.2M |
| 2025-06-23 |
992.00 |
1,006.00 |
991.00 |
1,000.00 |
0.3M |
| 2025-06-20 |
1,000.00 |
1,006.00 |
991.00 |
1,002.00 |
0.9M |
| 2025-06-19 |
983.00 |
998.00 |
978.00 |
995.00 |
5.5M |
| 2025-06-18 |
989.00 |
995.00 |
978.00 |
990.00 |
1.7M |
| 2025-06-17 |
998.00 |
998.00 |
973.00 |
989.00 |
1.0M |
| 2025-06-16 |
954.00 |
981.00 |
950.00 |
981.00 |
0.1M |
| 2025-06-13 |
957.00 |
969.00 |
951.00 |
955.00 |
0.1M |
| 2025-06-12 |
1,000.00 |
1,000.00 |
968.00 |
980.00 |
0.4M |
| 2025-06-11 |
970.00 |
989.00 |
970.00 |
987.00 |
0.1M |
| 2025-06-10 |
954.00 |
990.00 |
954.00 |
988.00 |
0.3M |
| 2025-06-09 |
968.00 |
968.00 |
958.00 |
964.00 |
1.8M |
| 2025-06-06 |
947.00 |
978.00 |
941.00 |
960.00 |
0.1M |
| 2025-06-05 |
994.00 |
994.00 |
967.00 |
968.00 |
0.2M |
| 2025-06-04 |
973.00 |
980.00 |
969.00 |
976.00 |
0.1M |
| 2025-06-03 |
950.00 |
975.00 |
950.00 |
972.00 |
0.1M |
| 2025-06-02 |
956.00 |
978.00 |
956.00 |
972.00 |
0.1M |
| 2025-05-30 |
956.00 |
984.00 |
956.00 |
974.00 |
0.2M |
| 2025-05-29 |
972.00 |
980.00 |
966.00 |
975.00 |
0.1M |
| 2025-05-28 |
974.00 |
979.00 |
967.00 |
967.00 |
0.5M |
| 2025-05-27 |
975.00 |
979.00 |
955.00 |
963.00 |
0.2M |
| 2025-05-23 |
942.00 |
954.00 |
930.00 |
952.00 |
0.3M |
| 2025-05-22 |
961.00 |
963.00 |
932.00 |
942.00 |
0.4M |
| 2025-05-21 |
953.00 |
974.00 |
953.00 |
970.00 |
0.2M |
| 2025-05-20 |
952.00 |
980.00 |
952.00 |
980.00 |
0.1M |
| 2025-05-19 |
963.00 |
973.00 |
945.00 |
966.00 |
0.1M |
| 2025-05-16 |
998.00 |
998.00 |
976.00 |
980.00 |
0.2M |
| 2025-05-15 |
980.00 |
981.00 |
971.00 |
978.00 |
0.1M |
| 2025-05-14 |
999.00 |
1,014.00 |
978.00 |
985.00 |
0.3M |
| 2025-05-13 |
964.00 |
1,004.00 |
964.00 |
1,004.00 |
0.2M |
| 2025-05-12 |
997.00 |
1,000.00 |
978.00 |
986.00 |
0.7M |
| 2025-05-09 |
979.00 |
979.00 |
963.00 |
973.00 |
0.1M |
| 2025-05-08 |
963.00 |
981.00 |
961.00 |
971.00 |
0.1M |
| 2025-05-07 |
942.00 |
962.00 |
942.00 |
959.00 |
0.1M |
| 2025-05-06 |
990.00 |
990.00 |
953.00 |
963.00 |
0.2M |
| 2025-05-02 |
933.00 |
967.00 |
929.00 |
966.00 |
0.4M |
| 2025-05-01 |
927.00 |
933.00 |
925.00 |
930.00 |
0.2M |
| 2025-04-30 |
912.00 |
938.00 |
912.00 |
927.00 |
0.5M |
| 2025-04-29 |
941.00 |
949.00 |
932.00 |
932.00 |
0.3M |
| 2025-04-28 |
938.00 |
949.00 |
930.00 |
945.00 |
0.2M |
| 2025-04-25 |
941.00 |
943.00 |
920.00 |
930.00 |
0.1M |
| 2025-04-24 |
933.00 |
949.00 |
933.00 |
939.00 |
0.1M |
| 2025-04-23 |
945.00 |
945.00 |
927.00 |
939.00 |
0.1M |
| 2025-04-22 |
943.00 |
943.00 |
916.00 |
924.00 |
0.1M |
| 2025-04-17 |
929.00 |
930.00 |
912.00 |
926.00 |
0.1M |
| 2025-04-16 |
914.00 |
926.00 |
909.00 |
926.00 |
0.1M |
| 2025-04-15 |
916.00 |
924.00 |
913.00 |
919.00 |
0.1M |
| 2025-04-14 |
895.00 |
912.00 |
891.00 |
912.00 |
0.2M |
| 2025-04-11 |
884.00 |
894.00 |
865.00 |
888.00 |
0.3M |
| 2025-04-10 |
901.00 |
916.00 |
868.00 |
871.00 |
0.2M |
| 2025-04-09 |
883.00 |
896.00 |
871.00 |
882.00 |
0.3M |
| 2025-04-08 |
910.00 |
914.00 |
878.00 |
907.00 |
0.2M |
| 2025-04-07 |
879.00 |
923.00 |
859.00 |
879.00 |
0.2M |
| 2025-04-04 |
996.00 |
996.00 |
899.00 |
908.00 |
0.2M |
| 2025-04-03 |
940.00 |
974.00 |
940.00 |
961.00 |
0.2M |
| 2025-04-02 |
943.00 |
970.00 |
943.00 |
970.00 |
0.7M |
| 2025-04-01 |
972.00 |
972.00 |
951.00 |
955.00 |
0.2M |
| 2025-03-31 |
965.00 |
971.00 |
950.00 |
955.00 |
0.4M |
| 2025-03-28 |
983.00 |
994.00 |
982.00 |
987.00 |
0.1M |
| 2025-03-27 |
1,002.00 |
1,002.00 |
979.00 |
986.00 |
0.3M |
| 2025-03-26 |
1,002.00 |
1,002.00 |
988.00 |
997.00 |
0.2M |
| 2025-03-25 |
984.00 |
997.00 |
982.00 |
992.00 |
0.1M |
| 2025-03-24 |
967.00 |
991.00 |
966.00 |
979.00 |
0.5M |
| 2025-03-21 |
978.00 |
991.00 |
977.00 |
989.00 |
0.6M |
| 2025-03-20 |
986.00 |
990.00 |
974.00 |
985.00 |
0.4M |
| 2025-03-19 |
959.00 |
982.00 |
938.00 |
978.00 |
0.5M |
| 2025-03-18 |
939.00 |
940.00 |
920.00 |
940.00 |
0.1M |
| 2025-03-17 |
940.00 |
940.00 |
915.00 |
924.00 |
0.5M |
| 2025-03-14 |
881.00 |
951.00 |
881.00 |
937.00 |
0.8M |
| 2025-03-13 |
960.00 |
977.00 |
901.00 |
906.00 |
0.3M |
| 2025-03-12 |
1,006.00 |
1,006.00 |
970.00 |
991.00 |
0.3M |
| 2025-03-11 |
1,010.00 |
1,010.00 |
979.00 |
979.00 |
0.1M |
| 2025-03-10 |
975.00 |
1,000.00 |
975.00 |
986.00 |
0.1M |
| 2025-03-07 |
1,006.00 |
1,006.00 |
969.00 |
1,000.00 |
0.1M |
| 2025-03-06 |
1,004.00 |
1,004.00 |
969.00 |
986.00 |
0.1M |
| 2025-03-05 |
1,016.00 |
1,016.00 |
974.00 |
974.00 |
0.2M |
| 2025-03-04 |
1,020.00 |
1,020.00 |
990.00 |
992.00 |
0.1M |
| 2025-03-03 |
1,014.00 |
1,032.00 |
1,000.00 |
1,018.00 |
0.1M |
| 2025-02-28 |
1,044.00 |
1,046.00 |
1,034.00 |
1,040.00 |
0.3M |
| 2025-02-27 |
1,018.00 |
1,052.00 |
1,018.00 |
1,048.00 |
0.2M |
| 2025-02-26 |
1,048.00 |
1,058.00 |
1,036.00 |
1,040.00 |
0.2M |
| 2025-02-25 |
1,036.00 |
1,052.00 |
1,032.00 |
1,038.00 |
0.2M |
| 2025-02-24 |
1,050.00 |
1,060.00 |
1,032.00 |
1,042.00 |
0.1M |
| 2025-02-21 |
1,046.00 |
1,064.00 |
1,046.00 |
1,050.00 |
0.1M |
| 2025-02-20 |
1,060.00 |
1,068.00 |
1,054.00 |
1,054.00 |
0.1M |
| 2025-02-19 |
1,080.00 |
1,082.00 |
1,060.00 |
1,062.00 |
0.2M |
| 2025-02-18 |
1,090.00 |
1,090.00 |
1,072.00 |
1,084.00 |
0.3M |
| 2025-02-17 |
1,108.00 |
1,114.00 |
1,078.00 |
1,086.00 |
0.5M |
| 2025-02-14 |
1,124.00 |
1,124.00 |
1,102.00 |
1,110.00 |
0.3M |
| 2025-02-13 |
1,098.00 |
1,114.00 |
1,088.00 |
1,106.00 |
0.2M |
| 2025-02-12 |
1,100.00 |
1,104.00 |
1,090.00 |
1,102.00 |
0.7M |
| 2025-02-11 |
1,084.00 |
1,088.00 |
1,076.00 |
1,088.00 |
0.3M |
| 2025-02-10 |
1,096.00 |
1,096.00 |
1,072.00 |
1,086.00 |
0.1M |
| 2025-02-07 |
1,086.00 |
1,096.00 |
1,068.00 |
1,072.00 |
0.1M |
| 2025-02-06 |
1,056.00 |
1,098.00 |
1,056.00 |
1,088.00 |
0.2M |
| 2025-02-05 |
1,030.00 |
1,074.00 |
1,030.00 |
1,074.00 |
0.3M |
| 2025-02-04 |
1,068.00 |
1,068.00 |
1,030.00 |
1,036.00 |
0.1M |
| 2025-02-03 |
1,046.00 |
1,056.00 |
1,036.00 |
1,048.00 |
0.2M |
| 2025-01-31 |
1,032.00 |
1,072.00 |
1,032.00 |
1,068.00 |
0.5M |
| 2025-01-30 |
1,038.00 |
1,060.00 |
1,034.00 |
1,056.00 |
0.1M |
| 2025-01-29 |
1,072.00 |
1,072.00 |
1,042.00 |
1,042.00 |
0.1M |
| 2025-01-28 |
1,020.00 |
1,050.00 |
1,020.00 |
1,042.00 |
0.2M |
| 2025-01-27 |
1,020.00 |
1,042.00 |
1,016.00 |
1,028.00 |
0.3M |
| 2025-01-24 |
1,062.00 |
1,062.00 |
1,020.00 |
1,024.00 |
0.1M |
| 2025-01-23 |
1,020.00 |
1,038.00 |
1,020.00 |
1,038.00 |
0.1M |
| 2025-01-22 |
1,032.00 |
1,042.00 |
1,022.00 |
1,032.00 |
0.3M |
| 2025-01-21 |
1,056.00 |
1,056.00 |
1,024.00 |
1,032.00 |
0.1M |
| 2025-01-20 |
1,046.00 |
1,050.00 |
1,018.00 |
1,030.00 |
0.1M |
| 2025-01-17 |
1,032.00 |
1,050.00 |
1,032.00 |
1,048.00 |
0.2M |
| 2025-01-16 |
1,028.00 |
1,044.00 |
1,014.00 |
1,044.00 |
0.2M |
| 2025-01-15 |
972.00 |
1,022.00 |
971.00 |
1,018.00 |
0.4M |
| 2025-01-14 |
977.00 |
977.00 |
953.00 |
957.00 |
0.2M |
| 2025-01-13 |
963.00 |
968.00 |
951.00 |
954.00 |
0.2M |
| 2025-01-10 |
980.00 |
985.00 |
954.00 |
969.00 |
0.2M |
| 2025-01-09 |
977.00 |
986.00 |
958.00 |
980.00 |
0.2M |
| 2025-01-08 |
1,026.00 |
1,026.00 |
975.00 |
979.00 |
0.3M |
| 2025-01-07 |
1,056.00 |
1,056.00 |
1,020.00 |
1,026.00 |
0.3M |
| 2025-01-06 |
1,038.00 |
1,048.00 |
1,020.00 |
1,048.00 |
0.1M |
| 2025-01-03 |
1,016.00 |
1,028.00 |
1,014.00 |
1,016.00 |
0.1M |
| 2025-01-02 |
1,044.00 |
1,044.00 |
1,026.00 |
1,028.00 |
0.1M |