| 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 |
928.00 |
932.00 |
890.00 |
890.00 |
2.3M |
| 2025-10-01 |
907.00 |
925.00 |
901.00 |
913.00 |
2.3M |
| 2025-09-30 |
919.00 |
920.00 |
892.00 |
896.00 |
1.5M |
| 2025-09-26 |
948.00 |
948.00 |
890.00 |
901.00 |
2.9M |
| 2025-09-25 |
971.00 |
978.00 |
940.00 |
950.00 |
2.1M |
| 2025-09-24 |
989.00 |
993.00 |
964.00 |
964.00 |
1.4M |
| 2025-09-23 |
990.00 |
995.00 |
955.00 |
987.00 |
2.4M |
| 2025-09-22 |
1,005.00 |
1,005.00 |
985.00 |
985.00 |
1.3M |
| 2025-09-19 |
998.00 |
1,010.00 |
991.00 |
1,010.00 |
1.9M |
| 2025-09-18 |
1,000.00 |
1,005.00 |
982.00 |
985.00 |
2.5M |
| 2025-09-17 |
1,040.00 |
1,040.00 |
982.00 |
982.00 |
2.8M |
| 2025-09-16 |
1,040.00 |
1,045.00 |
1,020.00 |
1,040.00 |
1.4M |
| 2025-09-15 |
1,080.00 |
1,080.00 |
1,025.00 |
1,030.00 |
1.4M |
| 2025-09-12 |
1,090.00 |
1,100.00 |
1,060.00 |
1,065.00 |
1.6M |
| 2025-09-11 |
1,070.00 |
1,120.00 |
1,060.00 |
1,080.00 |
2.5M |
| 2025-09-10 |
1,075.00 |
1,090.00 |
1,055.00 |
1,055.00 |
1.7M |
| 2025-09-09 |
1,065.00 |
1,065.00 |
1,035.00 |
1,065.00 |
1.8M |
| 2025-09-08 |
1,050.00 |
1,055.00 |
1,010.00 |
1,055.00 |
1.8M |
| 2025-09-05 |
1,050.00 |
1,065.00 |
1,025.00 |
1,035.00 |
2.0M |
| 2025-09-04 |
1,060.00 |
1,065.00 |
1,010.00 |
1,035.00 |
2.5M |
| 2025-09-03 |
1,080.00 |
1,090.00 |
1,030.00 |
1,060.00 |
4.0M |
| 2025-09-02 |
1,225.00 |
1,230.00 |
1,095.00 |
1,095.00 |
5.0M |
| 2025-09-01 |
1,225.00 |
1,245.00 |
1,155.00 |
1,215.00 |
3.0M |
| 2025-08-29 |
1,200.00 |
1,245.00 |
1,195.00 |
1,230.00 |
1.8M |
| 2025-08-28 |
1,190.00 |
1,195.00 |
1,160.00 |
1,190.00 |
1.5M |
| 2025-08-27 |
1,185.00 |
1,210.00 |
1,165.00 |
1,190.00 |
2.8M |
| 2025-08-26 |
1,115.00 |
1,165.00 |
1,115.00 |
1,165.00 |
1.8M |
| 2025-08-25 |
1,115.00 |
1,130.00 |
1,090.00 |
1,120.00 |
2.1M |
| 2025-08-22 |
1,060.00 |
1,100.00 |
1,045.00 |
1,080.00 |
2.0M |
| 2025-08-21 |
1,045.00 |
1,060.00 |
1,025.00 |
1,060.00 |
2.4M |
| 2025-08-20 |
1,050.00 |
1,060.00 |
1,000.00 |
1,035.00 |
3.4M |
| 2025-08-19 |
1,100.00 |
1,110.00 |
1,060.00 |
1,075.00 |
2.0M |
| 2025-08-18 |
1,090.00 |
1,110.00 |
1,070.00 |
1,105.00 |
1.6M |
| 2025-08-15 |
1,065.00 |
1,120.00 |
1,060.00 |
1,090.00 |
2.3M |
| 2025-08-14 |
1,065.00 |
1,080.00 |
1,040.00 |
1,065.00 |
2.3M |
| 2025-08-13 |
973.00 |
1,075.00 |
966.00 |
1,050.00 |
6.2M |
| 2025-08-12 |
985.00 |
1,000.00 |
975.00 |
985.00 |
3.2M |
| 2025-08-11 |
970.00 |
975.00 |
947.00 |
970.00 |
3.1M |
| 2025-08-08 |
932.00 |
985.00 |
928.00 |
965.00 |
7.2M |
| 2025-08-07 |
875.00 |
910.00 |
875.00 |
910.00 |
2.5M |
| 2025-08-06 |
816.00 |
830.00 |
816.00 |
828.00 |
1.4M |
| 2025-08-05 |
831.00 |
840.00 |
815.00 |
815.00 |
2.6M |
| 2025-08-04 |
820.00 |
830.00 |
797.00 |
823.00 |
2.2M |
| 2025-08-01 |
784.00 |
835.00 |
784.00 |
820.00 |
3.0M |
| 2025-07-31 |
791.00 |
797.00 |
781.00 |
790.00 |
1.4M |
| 2025-07-30 |
788.00 |
800.00 |
779.00 |
779.00 |
1.5M |
| 2025-07-29 |
785.00 |
797.00 |
773.00 |
783.00 |
1.7M |
| 2025-07-28 |
796.00 |
810.00 |
780.00 |
786.00 |
2.9M |
| 2025-07-25 |
759.00 |
794.00 |
756.00 |
788.00 |
2.9M |
| 2025-07-24 |
745.00 |
758.00 |
740.00 |
758.00 |
1.5M |
| 2025-07-23 |
747.00 |
760.00 |
732.00 |
739.00 |
2.9M |
| 2025-07-22 |
762.00 |
769.00 |
746.00 |
746.00 |
2.8M |
| 2025-07-21 |
765.00 |
780.00 |
759.00 |
765.00 |
2.4M |
| 2025-07-18 |
746.00 |
765.00 |
741.00 |
759.00 |
3.9M |
| 2025-07-17 |
691.00 |
754.00 |
690.00 |
736.00 |
5.6M |
| 2025-07-16 |
745.00 |
748.00 |
725.00 |
725.00 |
3.1M |
| 2025-07-15 |
725.00 |
744.00 |
724.00 |
741.00 |
2.9M |
| 2025-07-14 |
735.00 |
749.00 |
723.00 |
723.00 |
3.1M |
| 2025-07-11 |
720.00 |
735.00 |
716.00 |
734.00 |
3.5M |
| 2025-07-10 |
711.00 |
716.00 |
707.00 |
715.00 |
2.2M |
| 2025-07-09 |
679.00 |
710.00 |
679.00 |
710.00 |
3.5M |
| 2025-07-08 |
671.00 |
692.00 |
663.00 |
684.00 |
3.1M |
| 2025-07-07 |
652.00 |
670.00 |
646.00 |
667.00 |
2.5M |
| 2025-07-04 |
653.00 |
654.00 |
641.00 |
652.00 |
1.4M |
| 2025-07-03 |
650.00 |
655.00 |
643.00 |
648.00 |
1.8M |
| 2025-07-02 |
633.00 |
641.00 |
624.00 |
638.00 |
1.7M |
| 2025-07-01 |
627.00 |
636.00 |
623.00 |
626.00 |
1.9M |
| 2025-06-30 |
614.00 |
629.00 |
612.00 |
623.00 |
2.3M |
| 2025-06-27 |
625.00 |
628.00 |
610.00 |
610.00 |
1.6M |
| 2025-06-26 |
636.00 |
641.00 |
622.00 |
622.00 |
2.0M |
| 2025-06-25 |
653.00 |
665.00 |
630.00 |
636.00 |
4.1M |
| 2025-06-24 |
619.00 |
645.00 |
619.00 |
643.00 |
4.5M |
| 2025-06-23 |
599.00 |
620.00 |
598.00 |
612.00 |
3.7M |
| 2025-06-20 |
600.00 |
621.00 |
595.00 |
611.00 |
6.8M |
| 2025-06-19 |
586.00 |
596.00 |
578.00 |
592.00 |
2.6M |
| 2025-06-18 |
576.00 |
582.00 |
567.00 |
582.00 |
2.1M |
| 2025-06-17 |
569.00 |
580.00 |
564.00 |
575.00 |
2.4M |
| 2025-06-16 |
566.00 |
572.00 |
555.00 |
561.00 |
4.5M |
| 2025-06-13 |
586.00 |
592.00 |
563.00 |
564.00 |
4.8M |
| 2025-06-12 |
594.00 |
598.00 |
582.00 |
591.00 |
3.7M |
| 2025-06-11 |
584.00 |
605.00 |
581.00 |
591.00 |
6.2M |
| 2025-06-10 |
557.00 |
568.00 |
554.00 |
567.00 |
3.4M |
| 2025-06-09 |
558.00 |
563.00 |
550.00 |
554.00 |
2.6M |
| 2025-06-06 |
555.00 |
561.00 |
547.00 |
557.00 |
3.0M |
| 2025-06-05 |
556.00 |
558.00 |
544.00 |
556.00 |
3.5M |
| 2025-06-04 |
562.00 |
571.00 |
544.00 |
556.00 |
4.8M |
| 2025-06-03 |
556.00 |
578.00 |
551.00 |
554.00 |
3.6M |
| 2025-06-02 |
555.00 |
569.00 |
548.00 |
553.00 |
2.4M |
| 2025-05-29 |
552.00 |
562.00 |
548.00 |
559.00 |
2.8M |
| 2025-05-28 |
546.00 |
556.00 |
541.00 |
546.00 |
2.0M |
| 2025-05-27 |
538.00 |
545.00 |
535.00 |
536.00 |
0.8M |
| 2025-05-26 |
545.00 |
546.00 |
536.00 |
540.00 |
1.0M |
| 2025-05-23 |
563.00 |
565.00 |
534.00 |
542.00 |
2.8M |
| 2025-05-22 |
548.00 |
556.00 |
546.00 |
556.00 |
1.5M |
| 2025-05-21 |
548.00 |
558.00 |
543.00 |
555.00 |
2.3M |
| 2025-05-20 |
550.00 |
558.00 |
540.00 |
542.00 |
3.2M |
| 2025-05-19 |
536.00 |
558.00 |
536.00 |
550.00 |
4.3M |
| 2025-05-16 |
511.00 |
546.00 |
500.00 |
540.00 |
7.8M |
| 2025-05-15 |
483.50 |
509.00 |
483.50 |
509.00 |
5.9M |
| 2025-05-14 |
459.00 |
466.00 |
454.00 |
463.00 |
1.8M |
| 2025-05-13 |
458.50 |
461.00 |
449.00 |
455.00 |
1.5M |
| 2025-05-12 |
460.00 |
460.00 |
449.50 |
454.00 |
1.1M |
| 2025-05-09 |
444.00 |
460.00 |
439.50 |
453.00 |
1.8M |
| 2025-05-08 |
434.00 |
444.00 |
431.50 |
442.00 |
1.2M |
| 2025-05-07 |
432.00 |
437.50 |
431.00 |
434.00 |
1.1M |
| 2025-05-06 |
428.00 |
438.50 |
423.50 |
434.00 |
1.2M |
| 2025-05-05 |
442.50 |
442.50 |
422.50 |
429.50 |
2.1M |
| 2025-05-02 |
446.00 |
448.50 |
433.00 |
438.50 |
2.6M |
| 2025-04-30 |
462.00 |
462.00 |
441.50 |
442.00 |
2.8M |
| 2025-04-29 |
456.00 |
465.00 |
453.00 |
462.00 |
1.4M |
| 2025-04-28 |
454.00 |
457.50 |
452.00 |
454.50 |
0.8M |
| 2025-04-25 |
469.00 |
470.00 |
453.00 |
454.00 |
1.8M |
| 2025-04-24 |
472.00 |
475.00 |
460.50 |
460.50 |
1.5M |
| 2025-04-23 |
454.00 |
474.50 |
453.00 |
469.00 |
2.8M |
| 2025-04-22 |
450.00 |
453.00 |
440.00 |
442.00 |
1.3M |
| 2025-04-21 |
458.00 |
461.50 |
446.50 |
454.50 |
1.3M |
| 2025-04-18 |
458.50 |
463.00 |
453.50 |
458.00 |
1.8M |
| 2025-04-17 |
451.00 |
460.00 |
447.00 |
458.50 |
3.7M |
| 2025-04-16 |
446.00 |
485.00 |
444.00 |
446.50 |
4.8M |
| 2025-04-15 |
434.00 |
458.00 |
428.00 |
450.00 |
2.6M |
| 2025-04-14 |
447.00 |
454.50 |
433.00 |
433.00 |
2.3M |
| 2025-04-11 |
427.50 |
458.00 |
425.00 |
445.50 |
2.9M |
| 2025-04-10 |
458.50 |
459.50 |
451.50 |
459.50 |
3.5M |
| 2025-04-09 |
425.00 |
432.00 |
382.00 |
418.00 |
8.4M |
| 2025-04-08 |
391.00 |
429.00 |
375.50 |
424.00 |
7.5M |
| 2025-04-07 |
412.00 |
412.00 |
412.00 |
412.00 |
0.1M |
| 2025-04-02 |
458.50 |
469.50 |
448.00 |
457.50 |
3.2M |
| 2025-04-01 |
457.00 |
458.50 |
448.00 |
457.50 |
2.5M |
| 2025-03-31 |
437.00 |
463.00 |
436.00 |
456.50 |
4.8M |
| 2025-03-28 |
454.50 |
456.00 |
449.00 |
453.00 |
1.1M |
| 2025-03-27 |
450.00 |
457.00 |
450.00 |
457.00 |
1.3M |
| 2025-03-26 |
458.00 |
461.00 |
449.00 |
456.50 |
1.9M |
| 2025-03-25 |
435.50 |
454.50 |
435.50 |
454.50 |
2.8M |
| 2025-03-24 |
437.00 |
440.00 |
430.50 |
433.50 |
1.2M |
| 2025-03-21 |
437.00 |
439.00 |
432.50 |
437.50 |
1.5M |
| 2025-03-20 |
433.00 |
438.00 |
433.00 |
435.50 |
1.1M |
| 2025-03-19 |
429.00 |
435.00 |
422.00 |
427.00 |
2.2M |
| 2025-03-18 |
416.50 |
430.00 |
414.50 |
429.00 |
3.3M |
| 2025-03-17 |
415.00 |
423.00 |
408.00 |
409.00 |
5.1M |
| 2025-03-14 |
429.00 |
432.50 |
411.00 |
413.50 |
5.2M |
| 2025-03-13 |
438.00 |
454.00 |
424.00 |
424.00 |
7.7M |
| 2025-03-12 |
429.50 |
441.00 |
417.50 |
417.50 |
2.8M |
| 2025-03-11 |
420.50 |
426.00 |
413.50 |
420.50 |
1.7M |
| 2025-03-10 |
441.00 |
441.00 |
429.50 |
429.50 |
1.0M |
| 2025-03-07 |
445.00 |
447.50 |
432.50 |
439.50 |
1.7M |
| 2025-03-06 |
458.00 |
462.00 |
445.00 |
448.00 |
2.0M |
| 2025-03-05 |
457.50 |
470.50 |
451.00 |
452.50 |
5.6M |
| 2025-03-04 |
439.00 |
465.00 |
430.50 |
457.50 |
5.9M |
| 2025-03-03 |
429.50 |
435.50 |
421.00 |
424.00 |
1.6M |
| 2025-02-27 |
438.00 |
441.00 |
431.00 |
434.50 |
1.3M |
| 2025-02-26 |
442.50 |
450.50 |
433.00 |
435.00 |
1.7M |
| 2025-02-25 |
448.00 |
450.50 |
440.00 |
444.00 |
1.3M |
| 2025-02-24 |
440.00 |
452.50 |
440.00 |
450.00 |
1.3M |
| 2025-02-21 |
450.50 |
453.00 |
442.00 |
442.00 |
1.7M |
| 2025-02-20 |
454.50 |
454.50 |
444.00 |
446.00 |
1.6M |
| 2025-02-19 |
456.00 |
458.50 |
450.00 |
453.00 |
1.0M |
| 2025-02-18 |
463.00 |
467.00 |
453.00 |
453.00 |
1.4M |
| 2025-02-17 |
450.00 |
467.00 |
438.00 |
463.00 |
2.8M |
| 2025-02-14 |
468.00 |
470.00 |
445.00 |
448.00 |
2.4M |
| 2025-02-13 |
468.00 |
471.00 |
461.50 |
468.00 |
0.9M |
| 2025-02-12 |
471.00 |
478.00 |
466.00 |
467.00 |
1.4M |
| 2025-02-11 |
471.00 |
481.50 |
468.00 |
468.50 |
1.8M |
| 2025-02-10 |
489.00 |
489.50 |
471.00 |
475.50 |
1.6M |
| 2025-02-07 |
490.50 |
493.50 |
487.50 |
489.00 |
0.6M |
| 2025-02-06 |
500.00 |
504.00 |
489.00 |
489.00 |
0.8M |
| 2025-02-05 |
491.00 |
503.00 |
491.00 |
493.00 |
1.1M |
| 2025-02-04 |
497.00 |
501.00 |
481.00 |
490.00 |
1.2M |
| 2025-02-03 |
490.00 |
506.00 |
489.50 |
495.00 |
1.7M |
| 2025-01-22 |
522.00 |
529.00 |
510.00 |
512.00 |
1.7M |
| 2025-01-21 |
517.00 |
533.00 |
509.00 |
515.00 |
2.3M |
| 2025-01-20 |
501.00 |
524.00 |
499.50 |
515.00 |
3.3M |
| 2025-01-17 |
490.00 |
515.00 |
488.50 |
510.00 |
4.8M |
| 2025-01-16 |
486.00 |
496.00 |
482.00 |
486.00 |
2.4M |
| 2025-01-15 |
483.00 |
484.50 |
472.00 |
481.00 |
1.6M |
| 2025-01-14 |
496.50 |
503.00 |
484.50 |
488.00 |
1.6M |
| 2025-01-13 |
493.00 |
500.00 |
482.50 |
489.00 |
2.2M |
| 2025-01-10 |
494.50 |
499.50 |
486.00 |
493.00 |
1.5M |
| 2025-01-09 |
505.00 |
510.00 |
495.00 |
496.00 |
1.6M |
| 2025-01-08 |
505.00 |
515.00 |
502.00 |
505.00 |
1.8M |
| 2025-01-07 |
493.00 |
518.00 |
490.50 |
511.00 |
3.9M |
| 2025-01-06 |
480.00 |
497.00 |
477.00 |
487.50 |
2.6M |
| 2025-01-03 |
460.00 |
483.00 |
457.50 |
473.00 |
2.4M |
| 2025-01-02 |
479.00 |
497.00 |
456.00 |
456.00 |
4.2M |