| 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 |
| 2025-09-24 |
1,446.00 |
1,446.00 |
1,446.00 |
1,446.00 |
0.0M |
| 2025-09-23 |
1,430.01 |
1,438.01 |
1,430.01 |
1,435.00 |
0.0M |
| 2025-09-22 |
1,435.63 |
1,478.97 |
1,435.63 |
1,436.00 |
0.0M |
| 2025-09-19 |
1,467.73 |
1,467.73 |
1,461.00 |
1,465.07 |
0.0M |
| 2025-09-18 |
1,463.53 |
1,495.97 |
1,463.53 |
1,495.97 |
0.0M |
| 2025-09-15 |
1,467.00 |
1,467.00 |
1,455.01 |
1,455.01 |
0.0M |
| 2025-09-12 |
1,479.00 |
1,521.47 |
1,479.00 |
1,521.47 |
0.0M |
| 2025-09-11 |
1,495.50 |
1,495.50 |
1,495.50 |
1,495.50 |
0.0M |
| 2025-09-10 |
1,480.00 |
1,490.00 |
1,480.00 |
1,490.00 |
0.0M |
| 2025-09-09 |
1,503.02 |
1,510.00 |
1,497.00 |
1,510.00 |
0.0M |
| 2025-09-08 |
1,499.00 |
1,503.02 |
1,499.00 |
1,503.02 |
0.0M |
| 2025-09-05 |
1,504.02 |
1,509.00 |
1,504.02 |
1,509.00 |
0.0M |
| 2025-09-03 |
1,495.01 |
1,507.00 |
1,495.01 |
1,501.52 |
0.0M |
| 2025-08-28 |
1,495.00 |
1,498.40 |
1,493.00 |
1,498.40 |
0.0M |
| 2025-08-26 |
1,500.00 |
1,531.47 |
1,500.00 |
1,531.47 |
0.0M |
| 2025-08-22 |
1,530.00 |
1,534.70 |
1,530.00 |
1,534.70 |
0.0M |
| 2025-08-21 |
1,570.00 |
1,570.00 |
1,570.00 |
1,570.00 |
0.0M |
| 2025-08-20 |
1,563.32 |
1,563.32 |
1,563.32 |
1,563.32 |
0.0M |
| 2025-08-19 |
1,549.00 |
1,565.00 |
1,519.02 |
1,565.00 |
0.0M |
| 2025-08-15 |
1,540.50 |
1,542.19 |
1,534.52 |
1,537.00 |
0.0M |
| 2025-08-14 |
1,533.00 |
1,542.00 |
1,533.00 |
1,540.50 |
0.0M |
| 2025-08-13 |
1,536.00 |
1,540.08 |
1,533.00 |
1,533.00 |
0.0M |
| 2025-08-12 |
1,531.00 |
1,531.00 |
1,531.00 |
1,531.00 |
0.0M |
| 2025-08-08 |
1,532.47 |
1,535.00 |
1,532.47 |
1,535.00 |
0.0M |
| 2025-08-07 |
1,525.15 |
1,536.44 |
1,525.15 |
1,536.44 |
0.0M |
| 2025-08-06 |
1,523.20 |
1,527.00 |
1,520.00 |
1,522.92 |
0.0M |
| 2025-08-04 |
1,514.57 |
1,514.57 |
1,514.57 |
1,514.57 |
0.0M |
| 2025-08-01 |
1,515.41 |
1,515.41 |
1,515.41 |
1,515.41 |
0.0M |
| 2025-07-31 |
1,510.00 |
1,510.00 |
1,510.00 |
1,510.00 |
0.0M |
| 2025-07-30 |
1,521.00 |
1,521.00 |
1,521.00 |
1,521.00 |
0.0M |
| 2025-07-29 |
1,518.00 |
1,518.00 |
1,518.00 |
1,518.00 |
0.0M |
| 2025-07-28 |
1,517.00 |
1,517.00 |
1,514.91 |
1,514.91 |
0.0M |
| 2025-07-25 |
1,508.50 |
1,509.00 |
1,508.50 |
1,509.00 |
0.0M |
| 2025-07-24 |
1,512.00 |
1,514.90 |
1,512.00 |
1,514.50 |
0.0M |
| 2025-07-23 |
1,520.00 |
1,520.00 |
1,509.50 |
1,509.50 |
0.0M |
| 2025-07-21 |
1,511.00 |
1,518.09 |
1,511.00 |
1,513.22 |
0.1M |
| 2025-07-18 |
1,517.00 |
1,517.00 |
1,516.00 |
1,516.20 |
0.0M |
| 2025-07-16 |
1,511.49 |
1,511.49 |
1,504.00 |
1,504.00 |
0.0M |
| 2025-07-15 |
1,522.57 |
1,522.57 |
1,511.49 |
1,511.49 |
0.0M |
| 2025-07-14 |
1,515.00 |
1,515.00 |
1,515.00 |
1,515.00 |
0.0M |
| 2025-07-11 |
1,506.00 |
1,506.00 |
1,506.00 |
1,506.00 |
0.0M |
| 2025-07-10 |
1,510.00 |
1,510.00 |
1,510.00 |
1,510.00 |
0.0M |
| 2025-07-09 |
1,497.36 |
1,497.36 |
1,497.36 |
1,497.36 |
0.0M |
| 2025-07-08 |
1,526.00 |
1,526.00 |
1,526.00 |
1,526.00 |
0.0M |
| 2025-07-07 |
1,525.00 |
1,532.00 |
1,525.00 |
1,532.00 |
0.0M |
| 2025-07-03 |
1,537.00 |
1,537.00 |
1,537.00 |
1,537.00 |
0.0M |
| 2025-07-02 |
1,539.00 |
1,539.00 |
1,539.00 |
1,539.00 |
0.0M |
| 2025-07-01 |
1,538.00 |
1,538.50 |
1,538.00 |
1,538.50 |
0.0M |
| 2025-06-30 |
1,517.00 |
1,518.00 |
1,515.00 |
1,515.00 |
0.0M |
| 2025-06-27 |
1,516.00 |
1,520.20 |
1,516.00 |
1,520.20 |
0.0M |
| 2025-06-26 |
1,511.00 |
1,511.70 |
1,511.00 |
1,511.70 |
0.0M |
| 2025-06-25 |
1,480.05 |
1,480.05 |
1,480.05 |
1,480.05 |
0.0M |
| 2025-06-23 |
1,540.00 |
1,568.00 |
1,540.00 |
1,568.00 |
0.0M |
| 2025-06-20 |
1,521.00 |
1,521.00 |
1,521.00 |
1,521.00 |
0.0M |
| 2025-06-18 |
1,555.00 |
1,555.00 |
1,555.00 |
1,555.00 |
0.0M |
| 2025-06-17 |
1,540.30 |
1,540.30 |
1,540.30 |
1,540.30 |
0.0M |
| 2025-06-11 |
1,540.00 |
1,540.00 |
1,540.00 |
1,540.00 |
0.0M |
| 2025-06-09 |
1,553.00 |
1,553.00 |
1,553.00 |
1,553.00 |
0.0M |
| 2025-06-06 |
1,565.25 |
1,565.25 |
1,559.50 |
1,559.50 |
0.0M |
| 2025-06-04 |
1,583.82 |
1,587.00 |
1,583.82 |
1,587.00 |
0.0M |
| 2025-06-03 |
1,593.00 |
1,593.00 |
1,593.00 |
1,593.00 |
0.0M |
| 2025-06-02 |
1,620.06 |
1,620.06 |
1,590.00 |
1,590.00 |
0.0M |
| 2025-05-30 |
1,607.84 |
1,612.00 |
1,607.84 |
1,612.00 |
0.0M |
| 2025-05-29 |
1,580.51 |
1,580.51 |
1,580.00 |
1,580.00 |
0.0M |
| 2025-05-28 |
1,587.00 |
1,590.00 |
1,585.41 |
1,590.00 |
0.0M |
| 2025-05-22 |
1,572.00 |
1,572.00 |
1,572.00 |
1,572.00 |
0.0M |
| 2025-05-21 |
1,576.98 |
1,583.97 |
1,576.98 |
1,583.97 |
0.0M |
| 2025-05-19 |
1,592.00 |
1,592.00 |
1,592.00 |
1,592.00 |
0.0M |
| 2025-05-16 |
1,594.00 |
1,594.00 |
1,592.53 |
1,592.53 |
0.0M |
| 2025-05-14 |
1,547.03 |
1,547.03 |
1,544.50 |
1,544.50 |
0.0M |
| 2025-05-13 |
1,560.00 |
1,560.00 |
1,549.00 |
1,549.00 |
0.0M |
| 2025-05-12 |
1,585.99 |
1,585.99 |
1,584.50 |
1,584.50 |
0.0M |
| 2025-05-07 |
1,601.32 |
1,601.32 |
1,592.00 |
1,592.00 |
0.0M |
| 2025-05-05 |
1,600.00 |
1,600.00 |
1,600.00 |
1,600.00 |
0.0M |
| 2025-05-02 |
1,605.42 |
1,605.42 |
1,601.00 |
1,601.00 |
0.0M |
| 2025-04-30 |
1,595.00 |
1,604.00 |
1,595.00 |
1,604.00 |
0.0M |
| 2025-04-29 |
1,591.69 |
1,591.69 |
1,591.69 |
1,591.69 |
0.0M |
| 2025-04-24 |
1,588.00 |
1,588.00 |
1,588.00 |
1,588.00 |
0.0M |
| 2025-04-23 |
1,602.00 |
1,602.00 |
1,600.00 |
1,600.00 |
0.0M |
| 2025-04-22 |
1,590.01 |
1,610.00 |
1,590.01 |
1,610.00 |
0.0M |
| 2025-04-21 |
1,606.13 |
1,606.13 |
1,588.00 |
1,588.00 |
0.0M |
| 2025-04-16 |
1,614.00 |
1,614.00 |
1,550.05 |
1,601.00 |
0.0M |
| 2025-04-14 |
1,644.00 |
1,644.00 |
1,644.00 |
1,644.00 |
0.0M |
| 2025-04-11 |
1,646.90 |
1,646.90 |
1,635.00 |
1,635.00 |
0.0M |
| 2025-04-10 |
1,625.00 |
1,632.17 |
1,599.00 |
1,632.17 |
0.0M |
| 2025-04-09 |
1,604.35 |
1,622.00 |
1,594.00 |
1,594.00 |
0.0M |
| 2025-04-07 |
1,631.99 |
1,631.99 |
1,588.65 |
1,604.00 |
0.0M |
| 2025-04-04 |
1,699.97 |
1,699.97 |
1,619.00 |
1,619.00 |
0.0M |
| 2025-04-03 |
1,647.00 |
1,647.00 |
1,625.00 |
1,634.82 |
0.0M |
| 2025-04-02 |
1,680.57 |
1,680.57 |
1,680.57 |
1,680.57 |
0.0M |
| 2025-04-01 |
1,666.00 |
1,666.00 |
1,661.00 |
1,661.00 |
0.0M |
| 2025-03-31 |
1,690.00 |
1,690.00 |
1,655.00 |
1,670.00 |
0.0M |
| 2025-03-27 |
1,639.07 |
1,639.07 |
1,639.07 |
1,639.07 |
0.0M |
| 2025-03-26 |
1,607.40 |
1,610.00 |
1,607.40 |
1,610.00 |
0.0M |
| 2025-03-24 |
1,520.00 |
1,592.70 |
1,520.00 |
1,592.70 |
0.0M |
| 2025-03-19 |
1,595.00 |
1,595.10 |
1,595.00 |
1,595.10 |
0.0M |
| 2025-03-14 |
1,604.35 |
1,604.35 |
1,604.35 |
1,604.35 |
0.0M |
| 2025-03-13 |
1,604.50 |
1,604.50 |
1,596.37 |
1,596.37 |
0.0M |
| 2025-03-12 |
1,600.00 |
1,648.69 |
1,600.00 |
1,648.69 |
0.0M |
| 2025-03-11 |
1,661.00 |
1,661.00 |
1,661.00 |
1,661.00 |
0.0M |
| 2025-03-10 |
1,689.05 |
1,704.80 |
1,687.00 |
1,704.80 |
0.0M |
| 2025-03-07 |
1,665.00 |
1,665.00 |
1,665.00 |
1,665.00 |
0.0M |
| 2025-03-06 |
1,665.00 |
1,665.00 |
1,665.00 |
1,665.00 |
0.0M |
| 2025-03-05 |
1,677.70 |
1,677.70 |
1,677.70 |
1,677.70 |
0.0M |
| 2025-03-04 |
1,744.00 |
1,744.00 |
1,716.00 |
1,716.00 |
0.0M |
| 2025-03-03 |
1,715.00 |
1,715.00 |
1,715.00 |
1,715.00 |
0.0M |
| 2025-02-26 |
1,692.01 |
1,692.01 |
1,674.00 |
1,680.00 |
0.0M |
| 2025-02-25 |
1,720.00 |
1,720.00 |
1,703.90 |
1,703.90 |
0.0M |
| 2025-02-24 |
1,692.00 |
1,692.00 |
1,686.20 |
1,686.20 |
0.0M |
| 2025-02-21 |
1,654.00 |
1,654.00 |
1,654.00 |
1,654.00 |
0.0M |
| 2025-02-20 |
1,648.00 |
1,648.00 |
1,643.00 |
1,643.00 |
0.0M |
| 2025-02-19 |
1,657.20 |
1,664.00 |
1,657.20 |
1,664.00 |
0.0M |
| 2025-02-18 |
1,631.00 |
1,636.00 |
1,631.00 |
1,636.00 |
0.0M |
| 2025-02-12 |
1,649.00 |
1,649.00 |
1,649.00 |
1,649.00 |
0.0M |
| 2025-02-11 |
1,650.00 |
1,650.00 |
1,650.00 |
1,650.00 |
0.0M |
| 2025-02-10 |
1,638.24 |
1,639.00 |
1,638.24 |
1,639.00 |
0.0M |
| 2025-02-07 |
1,633.72 |
1,633.72 |
1,630.09 |
1,630.09 |
0.0M |
| 2025-02-06 |
1,620.00 |
1,626.80 |
1,620.00 |
1,625.59 |
0.0M |
| 2025-02-05 |
1,630.00 |
1,630.00 |
1,628.75 |
1,628.75 |
0.0M |
| 2025-02-04 |
1,619.69 |
1,619.69 |
1,613.00 |
1,619.50 |
0.0M |
| 2025-01-31 |
1,712.00 |
1,712.00 |
1,630.63 |
1,630.63 |
0.0M |
| 2025-01-30 |
1,622.00 |
1,643.00 |
1,618.50 |
1,642.99 |
0.0M |
| 2025-01-29 |
1,625.30 |
1,630.00 |
1,625.30 |
1,630.00 |
0.0M |
| 2025-01-28 |
1,639.00 |
1,639.50 |
1,639.00 |
1,639.50 |
0.0M |
| 2025-01-27 |
1,629.00 |
1,654.13 |
1,629.00 |
1,654.13 |
0.1M |
| 2025-01-24 |
1,568.00 |
1,580.00 |
1,568.00 |
1,580.00 |
0.0M |
| 2025-01-23 |
1,579.00 |
1,579.00 |
1,573.00 |
1,573.00 |
0.0M |
| 2025-01-22 |
1,579.00 |
1,579.00 |
1,579.00 |
1,579.00 |
0.0M |
| 2025-01-21 |
1,600.18 |
1,600.18 |
1,600.18 |
1,600.18 |
0.0M |
| 2025-01-17 |
1,599.00 |
1,599.00 |
1,599.00 |
1,599.00 |
0.0M |
| 2025-01-16 |
1,590.35 |
1,590.35 |
1,590.35 |
1,590.35 |
0.0M |
| 2025-01-15 |
1,565.45 |
1,565.45 |
1,562.50 |
1,562.50 |
0.0M |
| 2025-01-14 |
1,550.00 |
1,570.00 |
1,550.00 |
1,567.80 |
0.0M |
| 2025-01-10 |
1,581.95 |
1,581.95 |
1,581.95 |
1,581.95 |
0.0M |
| 2025-01-08 |
1,568.20 |
1,572.30 |
1,568.20 |
1,572.30 |
0.0M |
| 2025-01-07 |
1,586.00 |
1,586.00 |
1,586.00 |
1,586.00 |
0.0M |
| 2025-01-03 |
1,629.01 |
1,629.01 |
1,629.01 |
1,629.01 |
0.0M |