| 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 |
1,526.63 |
1,533.00 |
1,526.63 |
1,533.00 |
0.0M |
| 2025-09-25 |
1,525.00 |
1,525.00 |
1,525.00 |
1,525.00 |
0.0M |
| 2025-09-24 |
1,502.00 |
1,550.00 |
1,502.00 |
1,529.00 |
0.0M |
| 2025-09-23 |
1,600.00 |
1,600.00 |
1,502.00 |
1,502.00 |
0.0M |
| 2025-09-22 |
1,540.00 |
1,540.00 |
1,540.00 |
1,540.00 |
0.0M |
| 2025-09-19 |
1,565.00 |
1,600.00 |
1,540.00 |
1,540.00 |
0.0M |
| 2025-09-18 |
1,510.00 |
1,520.00 |
1,510.00 |
1,520.00 |
0.0M |
| 2025-09-15 |
1,600.00 |
1,650.00 |
1,550.00 |
1,650.00 |
0.0M |
| 2025-09-12 |
1,530.00 |
1,600.00 |
1,530.00 |
1,600.00 |
0.0M |
| 2025-09-11 |
1,504.00 |
1,515.00 |
1,504.00 |
1,510.00 |
0.0M |
| 2025-09-09 |
1,500.00 |
1,511.00 |
1,500.00 |
1,511.00 |
0.0M |
| 2025-09-08 |
1,472.00 |
1,472.00 |
1,472.00 |
1,472.00 |
0.0M |
| 2025-09-05 |
1,449.99 |
1,455.00 |
1,449.99 |
1,454.71 |
0.0M |
| 2025-09-04 |
1,427.03 |
1,427.03 |
1,427.00 |
1,427.00 |
0.0M |
| 2025-09-03 |
1,435.03 |
1,447.00 |
1,435.03 |
1,447.00 |
0.0M |
| 2025-08-29 |
1,446.50 |
1,446.50 |
1,395.01 |
1,420.00 |
0.0M |
| 2025-08-28 |
1,437.03 |
1,437.03 |
1,437.03 |
1,437.03 |
0.0M |
| 2025-08-27 |
1,417.03 |
1,417.03 |
1,417.03 |
1,417.03 |
0.0M |
| 2025-08-22 |
1,428.70 |
1,428.70 |
1,428.70 |
1,428.70 |
0.0M |
| 2025-08-21 |
1,430.00 |
1,433.00 |
1,428.63 |
1,428.63 |
0.0M |
| 2025-08-20 |
1,405.00 |
1,418.00 |
1,405.00 |
1,418.00 |
0.0M |
| 2025-08-18 |
1,403.00 |
1,403.00 |
1,403.00 |
1,403.00 |
0.0M |
| 2025-08-14 |
1,409.00 |
1,409.00 |
1,409.00 |
1,409.00 |
0.0M |
| 2025-08-13 |
1,435.00 |
1,435.00 |
1,435.00 |
1,435.00 |
0.0M |
| 2025-08-11 |
1,350.00 |
1,350.00 |
1,332.00 |
1,332.00 |
0.0M |
| 2025-08-08 |
1,342.00 |
1,342.00 |
1,342.00 |
1,342.00 |
0.0M |
| 2025-08-07 |
1,363.10 |
1,363.10 |
1,342.00 |
1,342.00 |
0.0M |
| 2025-08-06 |
1,330.00 |
1,380.00 |
1,330.00 |
1,363.00 |
0.0M |
| 2025-08-05 |
1,308.95 |
1,308.95 |
1,308.95 |
1,308.95 |
0.0M |
| 2025-08-04 |
1,306.99 |
1,332.50 |
1,306.99 |
1,332.50 |
0.0M |
| 2025-07-31 |
1,250.00 |
1,250.00 |
1,250.00 |
1,250.00 |
0.0M |
| 2025-07-30 |
1,300.00 |
1,307.99 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-07-29 |
1,300.00 |
1,320.00 |
1,300.00 |
1,308.00 |
0.0M |
| 2025-07-25 |
1,280.00 |
1,301.00 |
1,280.00 |
1,301.00 |
0.0M |
| 2025-07-24 |
1,270.00 |
1,270.00 |
1,270.00 |
1,270.00 |
0.0M |
| 2025-07-23 |
1,297.00 |
1,350.00 |
1,270.00 |
1,306.93 |
0.0M |
| 2025-07-22 |
1,258.00 |
1,262.50 |
1,258.00 |
1,259.00 |
0.0M |
| 2025-07-21 |
1,230.00 |
1,247.08 |
1,230.00 |
1,246.00 |
0.0M |
| 2025-07-18 |
1,235.00 |
1,235.00 |
1,235.00 |
1,235.00 |
0.0M |
| 2025-07-17 |
1,247.00 |
1,247.00 |
1,247.00 |
1,247.00 |
0.0M |
| 2025-07-16 |
1,234.00 |
1,234.00 |
1,234.00 |
1,234.00 |
0.0M |
| 2025-07-15 |
1,200.00 |
1,243.11 |
1,200.00 |
1,243.11 |
0.0M |
| 2025-07-14 |
1,193.00 |
1,193.00 |
1,193.00 |
1,193.00 |
0.0M |
| 2025-07-07 |
1,186.00 |
1,200.00 |
1,165.00 |
1,200.00 |
0.0M |
| 2025-07-03 |
1,188.00 |
1,188.00 |
1,188.00 |
1,188.00 |
0.0M |
| 2025-07-01 |
1,210.00 |
1,210.00 |
1,210.00 |
1,210.00 |
0.0M |
| 2025-06-25 |
1,236.00 |
1,236.00 |
1,236.00 |
1,236.00 |
0.0M |
| 2025-06-18 |
1,216.00 |
1,221.00 |
1,216.00 |
1,221.00 |
0.0M |
| 2025-06-16 |
1,235.00 |
1,235.00 |
1,216.00 |
1,216.00 |
0.0M |
| 2025-06-13 |
1,239.00 |
1,239.00 |
1,239.00 |
1,239.00 |
0.0M |
| 2025-06-11 |
1,225.00 |
1,260.00 |
1,225.00 |
1,255.00 |
0.0M |
| 2025-06-10 |
1,225.00 |
1,225.00 |
1,225.00 |
1,225.00 |
0.0M |
| 2025-06-09 |
1,224.02 |
1,224.02 |
1,224.02 |
1,224.02 |
0.0M |
| 2025-06-06 |
1,200.02 |
1,250.00 |
1,200.02 |
1,250.00 |
0.0M |
| 2025-06-04 |
1,250.00 |
1,250.00 |
1,250.00 |
1,250.00 |
0.0M |
| 2025-06-03 |
1,242.00 |
1,242.00 |
1,242.00 |
1,242.00 |
0.0M |
| 2025-06-02 |
1,221.00 |
1,221.00 |
1,221.00 |
1,221.00 |
0.0M |
| 2025-05-29 |
1,240.00 |
1,242.00 |
1,240.00 |
1,242.00 |
0.0M |
| 2025-05-27 |
1,230.00 |
1,230.00 |
1,210.00 |
1,210.00 |
0.0M |
| 2025-05-26 |
1,205.00 |
1,205.00 |
1,205.00 |
1,205.00 |
0.0M |
| 2025-05-23 |
1,250.00 |
1,250.00 |
1,200.00 |
1,200.00 |
0.0M |
| 2025-05-22 |
1,255.00 |
1,265.00 |
1,255.00 |
1,265.00 |
0.0M |
| 2025-05-20 |
1,300.00 |
1,300.00 |
1,255.00 |
1,255.00 |
0.0M |
| 2025-05-15 |
1,286.00 |
1,286.00 |
1,286.00 |
1,286.00 |
0.0M |
| 2025-05-14 |
1,310.00 |
1,310.00 |
1,310.00 |
1,310.00 |
0.0M |
| 2025-05-13 |
1,285.00 |
1,285.00 |
1,247.37 |
1,280.00 |
0.0M |
| 2025-05-08 |
1,244.00 |
1,244.00 |
1,244.00 |
1,244.00 |
0.0M |
| 2025-05-06 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-05-05 |
1,247.97 |
1,250.00 |
1,247.97 |
1,250.00 |
0.0M |
| 2025-05-02 |
1,210.00 |
1,249.00 |
1,210.00 |
1,249.00 |
0.0M |
| 2025-04-29 |
1,210.00 |
1,210.00 |
1,210.00 |
1,210.00 |
0.0M |
| 2025-04-22 |
1,160.00 |
1,190.00 |
1,160.00 |
1,179.00 |
0.0M |
| 2025-04-21 |
1,128.00 |
1,128.00 |
1,128.00 |
1,128.00 |
0.0M |
| 2025-04-16 |
1,170.00 |
1,170.00 |
1,170.00 |
1,170.00 |
0.0M |
| 2025-04-15 |
1,180.00 |
1,190.00 |
1,160.05 |
1,181.07 |
0.0M |
| 2025-04-14 |
1,198.00 |
1,198.00 |
1,160.00 |
1,160.00 |
0.0M |
| 2025-04-11 |
1,100.12 |
1,157.00 |
1,100.12 |
1,157.00 |
0.0M |
| 2025-04-10 |
1,170.00 |
1,170.00 |
1,150.00 |
1,150.00 |
0.0M |
| 2025-04-09 |
1,130.00 |
1,130.00 |
1,115.00 |
1,115.00 |
0.0M |
| 2025-04-08 |
1,135.00 |
1,135.00 |
1,135.00 |
1,135.00 |
0.0M |
| 2025-04-07 |
1,183.00 |
1,183.00 |
1,128.00 |
1,130.00 |
0.0M |
| 2025-04-04 |
1,289.74 |
1,289.74 |
1,289.74 |
1,289.74 |
0.0M |
| 2025-04-03 |
1,269.00 |
1,269.00 |
1,262.65 |
1,269.00 |
0.0M |
| 2025-04-02 |
1,305.00 |
1,305.00 |
1,305.00 |
1,305.00 |
0.0M |
| 2025-03-28 |
1,310.00 |
1,320.00 |
1,310.00 |
1,320.00 |
0.0M |
| 2025-03-27 |
1,310.00 |
1,325.00 |
1,310.00 |
1,325.00 |
0.0M |
| 2025-03-25 |
1,290.00 |
1,290.00 |
1,290.00 |
1,290.00 |
0.0M |
| 2025-03-24 |
1,330.00 |
1,330.00 |
1,318.00 |
1,318.00 |
0.0M |
| 2025-03-21 |
1,321.00 |
1,321.00 |
1,315.00 |
1,318.00 |
0.0M |
| 2025-03-20 |
1,335.00 |
1,335.00 |
1,325.59 |
1,325.59 |
0.0M |
| 2025-03-19 |
1,429.00 |
1,429.00 |
1,355.01 |
1,355.01 |
0.0M |
| 2025-03-18 |
1,404.00 |
1,404.00 |
1,404.00 |
1,404.00 |
0.0M |
| 2025-03-14 |
1,335.00 |
1,335.00 |
1,335.00 |
1,335.00 |
0.0M |
| 2025-03-12 |
1,357.49 |
1,367.00 |
1,343.00 |
1,343.00 |
0.0M |
| 2025-03-11 |
1,361.28 |
1,381.00 |
1,361.00 |
1,381.00 |
0.0M |
| 2025-03-10 |
1,338.68 |
1,338.68 |
1,315.00 |
1,315.00 |
0.0M |
| 2025-03-07 |
1,405.00 |
1,409.98 |
1,368.00 |
1,409.98 |
0.0M |
| 2025-03-06 |
1,405.00 |
1,405.00 |
1,405.00 |
1,405.00 |
0.0M |
| 2025-03-05 |
1,345.00 |
1,350.00 |
1,345.00 |
1,350.00 |
0.0M |
| 2025-03-04 |
1,300.00 |
1,300.00 |
1,300.00 |
1,300.00 |
0.0M |
| 2025-03-03 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-02-28 |
1,250.00 |
1,250.00 |
1,250.00 |
1,250.00 |
0.0M |
| 2025-02-27 |
1,300.00 |
1,300.00 |
1,300.00 |
1,300.00 |
0.0M |
| 2025-02-26 |
1,300.38 |
1,303.00 |
1,300.38 |
1,300.38 |
0.0M |
| 2025-02-25 |
1,270.00 |
1,283.00 |
1,265.00 |
1,283.00 |
0.0M |
| 2025-02-24 |
1,290.00 |
1,290.00 |
1,195.03 |
1,220.02 |
0.0M |
| 2025-02-20 |
1,300.01 |
1,333.00 |
1,300.01 |
1,328.00 |
0.0M |
| 2025-02-19 |
1,270.00 |
1,300.00 |
1,270.00 |
1,300.00 |
0.0M |
| 2025-02-18 |
1,295.00 |
1,301.00 |
1,255.00 |
1,301.00 |
0.0M |
| 2025-02-17 |
1,244.00 |
1,250.00 |
1,244.00 |
1,250.00 |
0.0M |
| 2025-02-14 |
1,200.00 |
1,230.00 |
1,200.00 |
1,230.00 |
0.0M |
| 2025-02-13 |
1,173.00 |
1,198.99 |
1,173.00 |
1,198.99 |
0.0M |
| 2025-02-12 |
1,159.00 |
1,172.50 |
1,125.02 |
1,172.50 |
0.0M |
| 2025-02-11 |
1,160.00 |
1,160.00 |
1,125.01 |
1,125.01 |
0.0M |
| 2025-02-10 |
1,132.00 |
1,159.99 |
1,132.00 |
1,159.99 |
0.0M |
| 2025-02-07 |
1,132.00 |
1,132.00 |
1,132.00 |
1,132.00 |
0.0M |
| 2025-02-06 |
1,101.19 |
1,108.91 |
1,101.19 |
1,103.86 |
0.0M |
| 2025-02-04 |
1,105.00 |
1,115.00 |
1,105.00 |
1,115.00 |
0.0M |
| 2025-01-30 |
1,098.00 |
1,100.00 |
1,076.00 |
1,098.62 |
0.0M |
| 2025-01-29 |
1,075.00 |
1,076.03 |
1,070.00 |
1,076.03 |
0.0M |
| 2025-01-28 |
1,040.00 |
1,040.00 |
1,020.01 |
1,020.01 |
0.0M |
| 2025-01-27 |
1,004.50 |
1,015.01 |
1,004.50 |
1,015.01 |
0.0M |
| 2025-01-21 |
1,030.00 |
1,030.00 |
1,030.00 |
1,030.00 |
0.0M |
| 2025-01-20 |
1,014.00 |
1,049.00 |
1,014.00 |
1,049.00 |
0.0M |
| 2025-01-17 |
1,014.02 |
1,014.02 |
1,014.00 |
1,014.00 |
0.0M |
| 2025-01-16 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2025-01-14 |
984.87 |
984.87 |
984.87 |
984.87 |
0.0M |
| 2025-01-13 |
980.00 |
980.00 |
980.00 |
980.00 |
0.0M |
| 2025-01-10 |
972.00 |
997.50 |
961.00 |
997.50 |
0.0M |
| 2025-01-09 |
970.01 |
970.01 |
970.01 |
970.01 |
0.0M |
| 2025-01-08 |
988.00 |
988.00 |
960.00 |
960.00 |
0.0M |
| 2025-01-07 |
995.81 |
995.81 |
995.81 |
995.81 |
0.1M |
| 2025-01-06 |
1,027.00 |
1,027.00 |
977.00 |
998.00 |
0.0M |
| 2025-01-03 |
1,095.00 |
1,095.00 |
1,095.00 |
1,095.00 |
0.0M |
| 2025-01-02 |
1,098.66 |
1,098.66 |
1,098.66 |
1,098.66 |
0.0M |