| 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 |
1,360.00 |
1,370.00 |
1,355.00 |
1,365.00 |
30.9M |
| 2025-10-01 |
1,325.00 |
1,350.00 |
1,325.00 |
1,325.00 |
34.8M |
| 2025-09-30 |
1,310.00 |
1,320.00 |
1,305.00 |
1,305.00 |
37.5M |
| 2025-09-26 |
1,310.00 |
1,315.00 |
1,295.00 |
1,300.00 |
28.2M |
| 2025-09-25 |
1,320.00 |
1,330.00 |
1,320.00 |
1,320.00 |
26.8M |
| 2025-09-24 |
1,350.00 |
1,355.00 |
1,325.00 |
1,340.00 |
46.8M |
| 2025-09-23 |
1,320.00 |
1,340.00 |
1,315.00 |
1,340.00 |
36.2M |
| 2025-09-22 |
1,270.00 |
1,295.00 |
1,270.00 |
1,295.00 |
29.8M |
| 2025-09-19 |
1,285.00 |
1,290.00 |
1,265.00 |
1,265.00 |
45.9M |
| 2025-09-18 |
1,275.00 |
1,285.00 |
1,265.00 |
1,285.00 |
24.8M |
| 2025-09-17 |
1,270.00 |
1,275.00 |
1,265.00 |
1,265.00 |
30.0M |
| 2025-09-16 |
1,265.00 |
1,285.00 |
1,260.00 |
1,280.00 |
42.0M |
| 2025-09-15 |
1,260.00 |
1,260.00 |
1,250.00 |
1,255.00 |
25.3M |
| 2025-09-12 |
1,255.00 |
1,260.00 |
1,250.00 |
1,260.00 |
27.7M |
| 2025-09-11 |
1,255.00 |
1,260.00 |
1,235.00 |
1,240.00 |
32.3M |
| 2025-09-10 |
1,220.00 |
1,230.00 |
1,215.00 |
1,225.00 |
42.5M |
| 2025-09-09 |
1,195.00 |
1,200.00 |
1,190.00 |
1,200.00 |
32.6M |
| 2025-09-08 |
1,195.00 |
1,195.00 |
1,180.00 |
1,180.00 |
28.2M |
| 2025-09-05 |
1,175.00 |
1,180.00 |
1,170.00 |
1,180.00 |
27.6M |
| 2025-09-04 |
1,170.00 |
1,175.00 |
1,160.00 |
1,160.00 |
24.8M |
| 2025-09-03 |
1,155.00 |
1,160.00 |
1,145.00 |
1,160.00 |
20.2M |
| 2025-09-02 |
1,170.00 |
1,175.00 |
1,155.00 |
1,160.00 |
14.5M |
| 2025-09-01 |
1,150.00 |
1,165.00 |
1,145.00 |
1,165.00 |
22.9M |
| 2025-08-29 |
1,180.00 |
1,185.00 |
1,160.00 |
1,160.00 |
20.0M |
| 2025-08-28 |
1,185.00 |
1,185.00 |
1,160.00 |
1,160.00 |
20.7M |
| 2025-08-27 |
1,190.00 |
1,190.00 |
1,180.00 |
1,190.00 |
22.8M |
| 2025-08-26 |
1,165.00 |
1,185.00 |
1,160.00 |
1,175.00 |
36.1M |
| 2025-08-25 |
1,165.00 |
1,180.00 |
1,160.00 |
1,170.00 |
26.1M |
| 2025-08-22 |
1,155.00 |
1,155.00 |
1,135.00 |
1,135.00 |
20.0M |
| 2025-08-21 |
1,140.00 |
1,155.00 |
1,140.00 |
1,150.00 |
24.4M |
| 2025-08-20 |
1,165.00 |
1,165.00 |
1,135.00 |
1,135.00 |
72.4M |
| 2025-08-19 |
1,180.00 |
1,185.00 |
1,175.00 |
1,185.00 |
18.3M |
| 2025-08-18 |
1,170.00 |
1,185.00 |
1,170.00 |
1,180.00 |
18.8M |
| 2025-08-15 |
1,175.00 |
1,185.00 |
1,170.00 |
1,180.00 |
22.9M |
| 2025-08-14 |
1,185.00 |
1,190.00 |
1,175.00 |
1,175.00 |
34.4M |
| 2025-08-13 |
1,185.00 |
1,200.00 |
1,185.00 |
1,200.00 |
39.6M |
| 2025-08-12 |
1,180.00 |
1,190.00 |
1,170.00 |
1,180.00 |
29.9M |
| 2025-08-11 |
1,170.00 |
1,195.00 |
1,165.00 |
1,180.00 |
37.1M |
| 2025-08-08 |
1,180.00 |
1,185.00 |
1,170.00 |
1,175.00 |
27.0M |
| 2025-08-07 |
1,160.00 |
1,180.00 |
1,155.00 |
1,180.00 |
64.6M |
| 2025-08-06 |
1,130.00 |
1,135.00 |
1,125.00 |
1,125.00 |
23.2M |
| 2025-08-05 |
1,145.00 |
1,150.00 |
1,140.00 |
1,150.00 |
17.6M |
| 2025-08-04 |
1,130.00 |
1,135.00 |
1,125.00 |
1,135.00 |
25.0M |
| 2025-08-01 |
1,145.00 |
1,150.00 |
1,130.00 |
1,140.00 |
43.6M |
| 2025-07-31 |
1,160.00 |
1,165.00 |
1,155.00 |
1,160.00 |
35.0M |
| 2025-07-30 |
1,150.00 |
1,160.00 |
1,145.00 |
1,155.00 |
35.7M |
| 2025-07-29 |
1,145.00 |
1,145.00 |
1,125.00 |
1,135.00 |
32.8M |
| 2025-07-28 |
1,155.00 |
1,160.00 |
1,145.00 |
1,145.00 |
21.1M |
| 2025-07-25 |
1,150.00 |
1,155.00 |
1,140.00 |
1,145.00 |
22.9M |
| 2025-07-24 |
1,150.00 |
1,155.00 |
1,145.00 |
1,145.00 |
15.4M |
| 2025-07-23 |
1,140.00 |
1,145.00 |
1,135.00 |
1,145.00 |
30.5M |
| 2025-07-22 |
1,145.00 |
1,160.00 |
1,130.00 |
1,130.00 |
51.8M |
| 2025-07-21 |
1,145.00 |
1,150.00 |
1,135.00 |
1,150.00 |
27.7M |
| 2025-07-18 |
1,155.00 |
1,160.00 |
1,145.00 |
1,155.00 |
48.6M |
| 2025-07-17 |
1,130.00 |
1,135.00 |
1,115.00 |
1,130.00 |
31.9M |
| 2025-07-16 |
1,120.00 |
1,130.00 |
1,120.00 |
1,130.00 |
33.2M |
| 2025-07-15 |
1,095.00 |
1,115.00 |
1,090.00 |
1,110.00 |
48.0M |
| 2025-07-14 |
1,100.00 |
1,100.00 |
1,085.00 |
1,095.00 |
26.4M |
| 2025-07-11 |
1,095.00 |
1,100.00 |
1,090.00 |
1,100.00 |
29.1M |
| 2025-07-10 |
1,095.00 |
1,100.00 |
1,090.00 |
1,100.00 |
23.3M |
| 2025-07-09 |
1,070.00 |
1,090.00 |
1,065.00 |
1,090.00 |
24.6M |
| 2025-07-08 |
1,070.00 |
1,080.00 |
1,065.00 |
1,080.00 |
28.4M |
| 2025-07-07 |
1,080.00 |
1,085.00 |
1,070.00 |
1,080.00 |
19.5M |
| 2025-07-04 |
1,095.00 |
1,100.00 |
1,080.00 |
1,085.00 |
21.2M |
| 2025-07-03 |
1,105.00 |
1,105.00 |
1,090.00 |
1,090.00 |
38.9M |
| 2025-07-02 |
1,075.00 |
1,085.00 |
1,070.00 |
1,085.00 |
24.3M |
| 2025-07-01 |
1,080.00 |
1,095.00 |
1,075.00 |
1,085.00 |
47.2M |
| 2025-06-30 |
1,075.00 |
1,080.00 |
1,060.00 |
1,060.00 |
33.7M |
| 2025-06-27 |
1,070.00 |
1,080.00 |
1,060.00 |
1,080.00 |
33.8M |
| 2025-06-26 |
1,075.00 |
1,080.00 |
1,065.00 |
1,075.00 |
37.8M |
| 2025-06-25 |
1,060.00 |
1,070.00 |
1,055.00 |
1,070.00 |
42.2M |
| 2025-06-24 |
1,045.00 |
1,050.00 |
1,040.00 |
1,050.00 |
29.2M |
| 2025-06-23 |
1,025.00 |
1,030.00 |
1,015.00 |
1,020.00 |
33.4M |
| 2025-06-20 |
1,030.00 |
1,055.00 |
1,025.00 |
1,055.00 |
58.7M |
| 2025-06-19 |
1,045.00 |
1,045.00 |
1,030.00 |
1,035.00 |
24.7M |
| 2025-06-18 |
1,040.00 |
1,055.00 |
1,030.00 |
1,055.00 |
39.4M |
| 2025-06-17 |
1,040.00 |
1,050.00 |
1,035.00 |
1,045.00 |
27.6M |
| 2025-06-16 |
1,030.00 |
1,030.00 |
1,015.00 |
1,025.00 |
29.6M |
| 2025-06-13 |
1,040.00 |
1,040.00 |
1,025.00 |
1,030.00 |
29.3M |
| 2025-06-12 |
1,055.00 |
1,060.00 |
1,045.00 |
1,045.00 |
26.4M |
| 2025-06-11 |
1,065.00 |
1,070.00 |
1,055.00 |
1,065.00 |
40.4M |
| 2025-06-10 |
1,025.00 |
1,050.00 |
1,020.00 |
1,045.00 |
51.4M |
| 2025-06-09 |
1,005.00 |
1,010.00 |
1,000.00 |
1,005.00 |
23.8M |
| 2025-06-06 |
997.00 |
997.00 |
991.00 |
995.00 |
14.3M |
| 2025-06-05 |
1,000.00 |
1,000.00 |
991.00 |
998.00 |
26.2M |
| 2025-06-04 |
974.00 |
990.00 |
970.00 |
990.00 |
39.5M |
| 2025-06-03 |
960.00 |
965.00 |
950.00 |
950.00 |
26.9M |
| 2025-06-02 |
958.00 |
961.00 |
946.00 |
946.00 |
36.6M |
| 2025-05-29 |
986.00 |
986.00 |
967.00 |
967.00 |
49.2M |
| 2025-05-28 |
984.00 |
985.00 |
967.00 |
967.00 |
27.2M |
| 2025-05-27 |
971.00 |
975.00 |
961.00 |
965.00 |
28.1M |
| 2025-05-26 |
975.00 |
984.00 |
975.00 |
976.00 |
19.8M |
| 2025-05-23 |
993.00 |
993.00 |
975.00 |
984.00 |
23.1M |
| 2025-05-22 |
988.00 |
988.00 |
979.00 |
982.00 |
19.5M |
| 2025-05-21 |
986.00 |
999.00 |
983.00 |
990.00 |
27.6M |
| 2025-05-20 |
991.00 |
994.00 |
978.00 |
978.00 |
21.7M |
| 2025-05-19 |
993.00 |
994.00 |
980.00 |
984.00 |
21.4M |
| 2025-05-16 |
991.00 |
998.00 |
989.00 |
998.00 |
17.7M |
| 2025-05-15 |
1,000.00 |
1,000.00 |
993.00 |
993.00 |
26.0M |
| 2025-05-14 |
990.00 |
999.00 |
988.00 |
999.00 |
44.6M |
| 2025-05-13 |
990.00 |
990.00 |
969.00 |
969.00 |
40.2M |
| 2025-05-12 |
954.00 |
962.00 |
952.00 |
957.00 |
24.4M |
| 2025-05-09 |
938.00 |
949.00 |
934.00 |
949.00 |
38.6M |
| 2025-05-08 |
933.00 |
939.00 |
918.00 |
918.00 |
28.8M |
| 2025-05-07 |
925.00 |
932.00 |
911.00 |
928.00 |
37.8M |
| 2025-05-06 |
916.00 |
930.00 |
916.00 |
920.00 |
38.9M |
| 2025-05-05 |
956.00 |
957.00 |
923.00 |
938.00 |
54.7M |
| 2025-05-02 |
938.00 |
950.00 |
932.00 |
950.00 |
47.4M |
| 2025-04-30 |
901.00 |
908.00 |
899.00 |
908.00 |
36.6M |
| 2025-04-29 |
897.00 |
902.00 |
893.00 |
902.00 |
25.5M |
| 2025-04-28 |
898.00 |
898.00 |
893.00 |
897.00 |
23.0M |
| 2025-04-25 |
900.00 |
901.00 |
886.00 |
888.00 |
37.2M |
| 2025-04-24 |
886.00 |
886.00 |
859.00 |
864.00 |
33.4M |
| 2025-04-23 |
853.00 |
873.00 |
848.00 |
873.00 |
39.8M |
| 2025-04-22 |
826.00 |
829.00 |
816.00 |
816.00 |
31.5M |
| 2025-04-21 |
844.00 |
847.00 |
832.00 |
835.00 |
20.6M |
| 2025-04-18 |
853.00 |
858.00 |
850.00 |
850.00 |
21.8M |
| 2025-04-17 |
849.00 |
856.00 |
842.00 |
847.00 |
36.0M |
| 2025-04-16 |
867.00 |
869.00 |
852.00 |
855.00 |
46.3M |
| 2025-04-15 |
874.00 |
879.00 |
865.00 |
877.00 |
31.9M |
| 2025-04-14 |
895.00 |
903.00 |
865.00 |
865.00 |
72.2M |
| 2025-04-11 |
848.00 |
889.00 |
836.00 |
889.00 |
80.4M |
| 2025-04-10 |
863.00 |
863.00 |
863.00 |
863.00 |
20.4M |
| 2025-04-09 |
809.00 |
826.00 |
780.00 |
785.00 |
120.9M |
| 2025-04-08 |
797.00 |
843.00 |
797.00 |
816.00 |
128.2M |
| 2025-04-07 |
848.00 |
848.00 |
848.00 |
848.00 |
28.9M |
| 2025-04-02 |
949.00 |
952.00 |
938.00 |
942.00 |
26.0M |
| 2025-04-01 |
929.00 |
946.00 |
925.00 |
944.00 |
33.6M |
| 2025-03-31 |
920.00 |
924.00 |
910.00 |
910.00 |
58.4M |
| 2025-03-28 |
946.00 |
955.00 |
946.00 |
952.00 |
36.3M |
| 2025-03-27 |
961.00 |
964.00 |
958.00 |
958.00 |
38.8M |
| 2025-03-26 |
995.00 |
995.00 |
980.00 |
980.00 |
22.5M |
| 2025-03-25 |
989.00 |
995.00 |
985.00 |
990.00 |
27.9M |
| 2025-03-24 |
986.00 |
987.00 |
972.00 |
972.00 |
16.8M |
| 2025-03-21 |
985.00 |
987.00 |
970.00 |
972.00 |
40.4M |
| 2025-03-20 |
978.00 |
985.00 |
971.00 |
985.00 |
32.0M |
| 2025-03-19 |
965.00 |
967.00 |
950.00 |
952.00 |
40.2M |
| 2025-03-18 |
976.00 |
978.00 |
968.00 |
971.00 |
22.9M |
| 2025-03-17 |
977.00 |
985.00 |
968.00 |
970.00 |
33.2M |
| 2025-03-14 |
965.00 |
969.00 |
955.00 |
959.00 |
37.8M |
| 2025-03-13 |
1,000.00 |
1,005.00 |
965.00 |
965.00 |
40.9M |
| 2025-03-12 |
980.00 |
995.00 |
976.00 |
988.00 |
37.2M |
| 2025-03-11 |
969.00 |
979.00 |
963.00 |
971.00 |
58.1M |
| 2025-03-10 |
1,005.00 |
1,005.00 |
992.00 |
998.00 |
51.1M |
| 2025-03-07 |
1,005.00 |
1,010.00 |
1,000.00 |
1,005.00 |
43.0M |
| 2025-03-06 |
1,020.00 |
1,025.00 |
1,005.00 |
1,005.00 |
47.5M |
| 2025-03-05 |
1,020.00 |
1,030.00 |
1,015.00 |
1,020.00 |
43.6M |
| 2025-03-04 |
996.00 |
1,010.00 |
996.00 |
1,000.00 |
69.3M |
| 2025-03-03 |
1,000.00 |
1,020.00 |
1,000.00 |
1,020.00 |
71.0M |
| 2025-02-27 |
1,065.00 |
1,065.00 |
1,040.00 |
1,040.00 |
61.6M |
| 2025-02-26 |
1,045.00 |
1,060.00 |
1,045.00 |
1,060.00 |
42.9M |
| 2025-02-25 |
1,055.00 |
1,060.00 |
1,050.00 |
1,055.00 |
53.2M |
| 2025-02-24 |
1,080.00 |
1,085.00 |
1,075.00 |
1,075.00 |
33.8M |
| 2025-02-21 |
1,085.00 |
1,095.00 |
1,080.00 |
1,095.00 |
31.5M |
| 2025-02-20 |
1,080.00 |
1,085.00 |
1,070.00 |
1,080.00 |
31.1M |
| 2025-02-19 |
1,090.00 |
1,095.00 |
1,085.00 |
1,090.00 |
28.8M |
| 2025-02-18 |
1,085.00 |
1,100.00 |
1,080.00 |
1,100.00 |
24.0M |
| 2025-02-17 |
1,065.00 |
1,085.00 |
1,065.00 |
1,085.00 |
37.2M |
| 2025-02-14 |
1,065.00 |
1,070.00 |
1,060.00 |
1,060.00 |
73.4M |
| 2025-02-13 |
1,090.00 |
1,095.00 |
1,080.00 |
1,090.00 |
35.7M |
| 2025-02-12 |
1,110.00 |
1,115.00 |
1,100.00 |
1,100.00 |
26.2M |
| 2025-02-11 |
1,110.00 |
1,115.00 |
1,100.00 |
1,110.00 |
21.0M |
| 2025-02-10 |
1,125.00 |
1,125.00 |
1,095.00 |
1,105.00 |
31.0M |
| 2025-02-07 |
1,110.00 |
1,125.00 |
1,105.00 |
1,125.00 |
31.1M |
| 2025-02-06 |
1,120.00 |
1,120.00 |
1,105.00 |
1,115.00 |
33.8M |
| 2025-02-05 |
1,110.00 |
1,120.00 |
1,105.00 |
1,110.00 |
43.1M |
| 2025-02-04 |
1,085.00 |
1,100.00 |
1,080.00 |
1,095.00 |
57.9M |
| 2025-02-03 |
1,065.00 |
1,075.00 |
1,060.00 |
1,070.00 |
113.0M |
| 2025-01-22 |
1,140.00 |
1,150.00 |
1,135.00 |
1,135.00 |
46.0M |
| 2025-01-21 |
1,115.00 |
1,125.00 |
1,110.00 |
1,120.00 |
24.4M |
| 2025-01-20 |
1,125.00 |
1,135.00 |
1,120.00 |
1,120.00 |
32.1M |
| 2025-01-17 |
1,125.00 |
1,125.00 |
1,095.00 |
1,120.00 |
60.9M |
| 2025-01-16 |
1,095.00 |
1,115.00 |
1,090.00 |
1,105.00 |
49.9M |
| 2025-01-15 |
1,085.00 |
1,085.00 |
1,065.00 |
1,065.00 |
38.0M |
| 2025-01-14 |
1,085.00 |
1,090.00 |
1,075.00 |
1,090.00 |
31.3M |
| 2025-01-13 |
1,110.00 |
1,115.00 |
1,070.00 |
1,075.00 |
62.6M |
| 2025-01-10 |
1,100.00 |
1,110.00 |
1,100.00 |
1,100.00 |
24.5M |
| 2025-01-09 |
1,100.00 |
1,115.00 |
1,100.00 |
1,100.00 |
29.9M |
| 2025-01-08 |
1,110.00 |
1,130.00 |
1,105.00 |
1,105.00 |
49.2M |
| 2025-01-07 |
1,150.00 |
1,160.00 |
1,130.00 |
1,130.00 |
54.7M |
| 2025-01-06 |
1,100.00 |
1,125.00 |
1,095.00 |
1,125.00 |
77.9M |
| 2025-01-03 |
1,080.00 |
1,085.00 |
1,075.00 |
1,075.00 |
31.2M |
| 2025-01-02 |
1,070.00 |
1,075.00 |
1,055.00 |
1,065.00 |
45.0M |