| 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 |
1,526.00 |
1,541.00 |
1,526.00 |
1,541.00 |
0.0M |
| 2025-09-25 |
1,545.00 |
1,545.00 |
1,526.00 |
1,531.99 |
0.0M |
| 2025-09-24 |
1,550.00 |
1,555.00 |
1,545.00 |
1,545.00 |
0.0M |
| 2025-09-23 |
1,564.00 |
1,564.05 |
1,544.00 |
1,545.04 |
0.0M |
| 2025-09-22 |
1,535.00 |
1,560.00 |
1,530.01 |
1,548.00 |
0.0M |
| 2025-09-19 |
1,562.01 |
1,562.01 |
1,548.00 |
1,550.00 |
0.0M |
| 2025-09-18 |
1,540.01 |
1,551.00 |
1,540.01 |
1,545.00 |
0.0M |
| 2025-09-17 |
1,564.00 |
1,570.00 |
1,550.00 |
1,550.83 |
0.0M |
| 2025-09-15 |
1,556.50 |
1,565.00 |
1,542.01 |
1,542.01 |
0.0M |
| 2025-09-12 |
1,565.00 |
1,570.00 |
1,556.01 |
1,556.50 |
0.0M |
| 2025-09-11 |
1,543.00 |
1,562.01 |
1,543.00 |
1,562.00 |
0.0M |
| 2025-09-10 |
1,565.00 |
1,569.30 |
1,557.00 |
1,560.07 |
0.0M |
| 2025-09-09 |
1,570.00 |
1,580.01 |
1,565.01 |
1,569.00 |
0.0M |
| 2025-09-08 |
1,590.00 |
1,590.00 |
1,555.00 |
1,558.00 |
0.0M |
| 2025-09-05 |
1,579.00 |
1,597.50 |
1,579.00 |
1,588.07 |
0.0M |
| 2025-09-04 |
1,600.00 |
1,600.00 |
1,574.65 |
1,580.87 |
0.0M |
| 2025-09-03 |
1,600.00 |
1,600.00 |
1,590.91 |
1,591.00 |
0.0M |
| 2025-09-02 |
1,620.75 |
1,620.75 |
1,587.01 |
1,600.00 |
0.0M |
| 2025-08-29 |
1,645.00 |
1,645.00 |
1,632.00 |
1,632.01 |
0.0M |
| 2025-08-28 |
1,630.00 |
1,631.00 |
1,618.00 |
1,622.51 |
0.0M |
| 2025-08-26 |
1,660.00 |
1,660.00 |
1,630.00 |
1,630.00 |
0.0M |
| 2025-08-25 |
1,643.40 |
1,643.40 |
1,636.00 |
1,636.00 |
0.0M |
| 2025-08-22 |
1,660.00 |
1,660.00 |
1,659.99 |
1,659.99 |
0.0M |
| 2025-08-21 |
1,625.00 |
1,628.00 |
1,611.12 |
1,611.88 |
0.0M |
| 2025-08-20 |
1,660.40 |
1,660.40 |
1,631.00 |
1,631.00 |
0.0M |
| 2025-08-19 |
1,645.00 |
1,649.00 |
1,639.00 |
1,648.00 |
0.0M |
| 2025-08-18 |
1,660.00 |
1,660.00 |
1,629.00 |
1,629.00 |
0.0M |
| 2025-08-15 |
1,685.00 |
1,685.00 |
1,650.00 |
1,660.91 |
0.0M |
| 2025-08-14 |
1,640.00 |
1,678.01 |
1,640.00 |
1,670.01 |
0.0M |
| 2025-08-13 |
1,644.50 |
1,644.50 |
1,620.00 |
1,641.12 |
0.0M |
| 2025-08-12 |
1,625.09 |
1,629.00 |
1,620.65 |
1,620.65 |
0.0M |
| 2025-08-11 |
1,610.00 |
1,627.01 |
1,607.00 |
1,627.01 |
0.0M |
| 2025-08-08 |
1,600.00 |
1,612.00 |
1,595.00 |
1,612.00 |
0.0M |
| 2025-08-07 |
1,616.50 |
1,627.22 |
1,616.50 |
1,621.00 |
0.0M |
| 2025-08-06 |
1,636.30 |
1,636.30 |
1,599.65 |
1,600.00 |
0.0M |
| 2025-08-05 |
1,622.67 |
1,625.25 |
1,610.00 |
1,625.25 |
0.0M |
| 2025-08-04 |
1,606.00 |
1,620.00 |
1,606.00 |
1,610.00 |
0.0M |
| 2025-08-01 |
1,575.00 |
1,624.00 |
1,575.00 |
1,595.16 |
0.0M |
| 2025-07-31 |
1,630.00 |
1,645.08 |
1,616.00 |
1,620.00 |
0.0M |
| 2025-07-30 |
1,701.00 |
1,701.00 |
1,645.00 |
1,646.00 |
0.0M |
| 2025-07-29 |
1,800.00 |
1,800.00 |
1,704.00 |
1,704.50 |
0.0M |
| 2025-07-28 |
1,930.00 |
1,930.00 |
1,900.00 |
1,900.00 |
0.0M |
| 2025-07-25 |
1,911.01 |
1,930.00 |
1,911.01 |
1,930.00 |
0.0M |
| 2025-07-21 |
1,848.00 |
1,848.00 |
1,846.50 |
1,846.50 |
0.0M |
| 2025-07-18 |
1,850.00 |
1,855.81 |
1,850.00 |
1,854.81 |
0.0M |
| 2025-07-17 |
1,845.00 |
1,845.00 |
1,845.00 |
1,845.00 |
0.0M |
| 2025-07-16 |
1,860.01 |
1,873.50 |
1,860.01 |
1,873.50 |
0.0M |
| 2025-07-15 |
1,883.00 |
1,883.00 |
1,880.00 |
1,880.00 |
0.0M |
| 2025-07-14 |
1,878.20 |
1,878.20 |
1,878.20 |
1,878.20 |
0.0M |
| 2025-07-11 |
1,900.00 |
1,900.00 |
1,891.02 |
1,891.04 |
0.0M |
| 2025-07-10 |
1,934.00 |
1,935.00 |
1,934.00 |
1,935.00 |
0.0M |
| 2025-07-09 |
1,932.00 |
1,932.00 |
1,911.50 |
1,911.50 |
0.0M |
| 2025-07-08 |
1,932.00 |
1,932.00 |
1,932.00 |
1,932.00 |
0.0M |
| 2025-07-07 |
1,920.00 |
1,920.00 |
1,883.00 |
1,883.00 |
0.0M |
| 2025-07-03 |
1,965.00 |
1,965.00 |
1,948.00 |
1,948.00 |
0.0M |
| 2025-06-30 |
1,900.00 |
1,900.00 |
1,888.00 |
1,888.00 |
0.0M |
| 2025-06-27 |
1,905.00 |
1,905.00 |
1,896.00 |
1,900.00 |
0.0M |
| 2025-06-26 |
1,880.11 |
1,900.00 |
1,880.11 |
1,894.44 |
0.0M |
| 2025-06-25 |
1,880.50 |
1,917.50 |
1,880.50 |
1,917.00 |
0.0M |
| 2025-06-24 |
1,990.00 |
1,990.00 |
1,990.00 |
1,990.00 |
0.0M |
| 2025-06-23 |
1,905.00 |
1,905.00 |
1,899.00 |
1,899.00 |
0.0M |
| 2025-06-20 |
1,884.00 |
1,884.00 |
1,884.00 |
1,884.00 |
0.0M |
| 2025-06-18 |
1,884.00 |
1,884.00 |
1,884.00 |
1,884.00 |
0.0M |
| 2025-06-17 |
1,900.00 |
1,900.00 |
1,900.00 |
1,900.00 |
0.0M |
| 2025-06-11 |
1,942.07 |
1,942.07 |
1,901.99 |
1,912.75 |
0.0M |
| 2025-06-10 |
1,963.00 |
1,963.00 |
1,963.00 |
1,963.00 |
0.0M |
| 2025-06-09 |
1,900.00 |
1,900.00 |
1,900.00 |
1,900.00 |
0.0M |
| 2025-06-03 |
1,863.24 |
1,863.24 |
1,863.24 |
1,863.24 |
0.0M |
| 2025-06-02 |
1,900.00 |
1,900.00 |
1,900.00 |
1,900.00 |
0.0M |
| 2025-05-30 |
1,890.00 |
1,890.00 |
1,890.00 |
1,890.00 |
0.0M |
| 2025-05-27 |
1,884.92 |
1,884.92 |
1,884.92 |
1,884.92 |
0.0M |
| 2025-05-21 |
1,861.00 |
1,861.00 |
1,861.00 |
1,861.00 |
0.0M |
| 2025-05-20 |
1,929.58 |
1,929.58 |
1,891.30 |
1,891.30 |
0.0M |
| 2025-05-19 |
1,929.00 |
1,991.00 |
1,929.00 |
1,930.00 |
0.0M |
| 2025-05-16 |
1,961.76 |
1,971.00 |
1,961.76 |
1,971.00 |
0.0M |
| 2025-05-15 |
1,934.00 |
1,955.00 |
1,934.00 |
1,955.00 |
0.0M |
| 2025-05-14 |
1,917.92 |
1,934.00 |
1,917.92 |
1,934.00 |
0.0M |
| 2025-05-12 |
1,970.50 |
1,982.00 |
1,970.50 |
1,982.00 |
0.0M |
| 2025-05-09 |
1,892.01 |
1,892.01 |
1,870.00 |
1,870.00 |
0.0M |
| 2025-05-08 |
1,850.00 |
1,892.00 |
1,850.00 |
1,892.00 |
0.0M |
| 2025-05-07 |
1,846.01 |
1,850.00 |
1,845.00 |
1,850.00 |
0.0M |
| 2025-05-06 |
1,871.00 |
1,871.00 |
1,857.00 |
1,857.00 |
0.0M |
| 2025-04-30 |
1,881.00 |
1,881.00 |
1,857.00 |
1,857.00 |
0.0M |
| 2025-04-29 |
1,890.50 |
1,890.50 |
1,890.50 |
1,890.50 |
0.0M |
| 2025-04-28 |
1,915.01 |
1,915.01 |
1,900.00 |
1,900.00 |
0.0M |
| 2025-04-25 |
1,920.00 |
1,920.00 |
1,906.00 |
1,909.34 |
0.0M |
| 2025-04-24 |
1,930.50 |
1,930.50 |
1,930.50 |
1,930.50 |
0.0M |
| 2025-04-23 |
1,913.00 |
1,913.00 |
1,913.00 |
1,913.00 |
0.0M |
| 2025-04-22 |
1,906.00 |
1,906.00 |
1,895.00 |
1,900.00 |
0.0M |
| 2025-04-21 |
1,879.00 |
1,896.00 |
1,879.00 |
1,896.00 |
0.0M |
| 2025-04-16 |
1,945.01 |
1,945.01 |
1,850.03 |
1,850.03 |
0.0M |
| 2025-04-15 |
1,950.00 |
1,950.00 |
1,944.04 |
1,944.04 |
0.0M |
| 2025-04-14 |
2,002.00 |
2,002.00 |
1,985.00 |
1,985.00 |
0.0M |
| 2025-04-09 |
1,921.00 |
2,025.00 |
1,920.00 |
2,020.00 |
0.0M |
| 2025-04-08 |
1,965.00 |
1,965.00 |
1,912.00 |
1,912.00 |
0.0M |
| 2025-04-07 |
1,948.01 |
2,000.00 |
1,948.01 |
1,960.00 |
0.0M |
| 2025-04-04 |
2,000.00 |
2,010.01 |
2,000.00 |
2,010.01 |
0.0M |
| 2025-04-03 |
2,082.59 |
2,082.59 |
2,000.00 |
2,000.00 |
0.0M |
| 2025-04-02 |
2,248.68 |
2,248.68 |
2,248.68 |
2,248.68 |
0.0M |
| 2025-04-01 |
2,230.00 |
2,230.00 |
2,209.00 |
2,209.00 |
0.0M |
| 2025-03-31 |
2,259.00 |
2,260.00 |
2,259.00 |
2,260.00 |
0.0M |
| 2025-03-28 |
2,260.00 |
2,260.00 |
2,260.00 |
2,260.00 |
0.0M |
| 2025-03-27 |
2,260.00 |
2,266.00 |
2,260.00 |
2,266.00 |
0.0M |
| 2025-03-26 |
2,230.00 |
2,300.00 |
2,228.00 |
2,238.00 |
0.0M |
| 2025-03-25 |
2,250.00 |
2,250.00 |
2,216.00 |
2,227.08 |
0.0M |
| 2025-03-24 |
2,338.00 |
2,400.00 |
2,320.00 |
2,400.00 |
0.0M |
| 2025-03-21 |
2,310.00 |
2,310.00 |
2,310.00 |
2,310.00 |
0.0M |
| 2025-03-18 |
2,349.00 |
2,349.00 |
2,349.00 |
2,349.00 |
0.0M |
| 2025-03-14 |
2,323.00 |
2,325.00 |
2,323.00 |
2,325.00 |
0.0M |
| 2025-03-12 |
2,360.00 |
2,360.00 |
2,320.00 |
2,320.00 |
0.0M |
| 2025-03-11 |
2,370.00 |
2,370.00 |
2,370.00 |
2,370.00 |
0.0M |
| 2025-03-10 |
2,455.36 |
2,481.00 |
2,455.36 |
2,459.99 |
0.0M |
| 2025-03-06 |
2,433.99 |
2,440.00 |
2,433.99 |
2,437.42 |
0.0M |
| 2025-03-04 |
2,466.00 |
2,466.00 |
2,455.23 |
2,455.23 |
0.0M |
| 2025-03-03 |
2,450.00 |
2,450.00 |
2,447.00 |
2,447.00 |
0.0M |
| 2025-02-28 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.0M |
| 2025-02-27 |
2,420.01 |
2,420.01 |
2,420.00 |
2,420.00 |
0.0M |
| 2025-02-26 |
2,418.00 |
2,419.00 |
2,418.00 |
2,419.00 |
0.0M |
| 2025-02-25 |
2,397.54 |
2,417.00 |
2,397.54 |
2,417.00 |
0.0M |
| 2025-02-24 |
2,373.00 |
2,402.00 |
2,373.00 |
2,388.00 |
0.0M |
| 2025-02-21 |
2,370.00 |
2,370.00 |
2,367.00 |
2,367.00 |
0.0M |
| 2025-02-20 |
2,350.00 |
2,360.00 |
2,350.00 |
2,360.00 |
0.0M |
| 2025-02-19 |
2,357.00 |
2,357.00 |
2,352.00 |
2,352.00 |
0.0M |
| 2025-02-18 |
2,312.00 |
2,340.00 |
2,310.00 |
2,334.00 |
0.0M |
| 2025-02-14 |
2,367.99 |
2,367.99 |
2,357.00 |
2,358.94 |
0.0M |
| 2025-02-13 |
2,360.00 |
2,370.00 |
2,359.00 |
2,360.00 |
0.0M |
| 2025-02-12 |
2,339.99 |
2,349.99 |
2,334.00 |
2,348.00 |
0.0M |
| 2025-02-11 |
2,347.24 |
2,347.24 |
2,340.00 |
2,347.24 |
0.0M |
| 2025-02-10 |
2,361.00 |
2,361.00 |
2,350.00 |
2,350.00 |
0.0M |
| 2025-02-07 |
2,319.00 |
2,333.32 |
2,315.01 |
2,315.01 |
0.0M |
| 2025-02-06 |
2,325.00 |
2,325.00 |
2,313.00 |
2,321.15 |
0.0M |
| 2025-02-05 |
2,296.65 |
2,310.00 |
2,294.52 |
2,303.16 |
0.0M |
| 2025-02-04 |
2,271.01 |
2,286.01 |
2,255.74 |
2,286.01 |
0.0M |
| 2025-01-31 |
2,380.00 |
2,402.80 |
2,340.00 |
2,364.28 |
0.0M |
| 2025-01-30 |
2,350.00 |
2,416.00 |
2,240.00 |
2,363.00 |
0.0M |
| 2025-01-29 |
2,780.00 |
2,789.00 |
2,780.00 |
2,789.00 |
0.0M |
| 2025-01-28 |
2,789.94 |
2,800.00 |
2,789.94 |
2,800.00 |
0.0M |
| 2025-01-27 |
2,775.00 |
2,835.00 |
2,775.00 |
2,835.00 |
0.0M |
| 2025-01-23 |
2,700.00 |
2,700.00 |
2,700.00 |
2,700.00 |
0.0M |
| 2025-01-21 |
2,693.00 |
2,734.00 |
2,693.00 |
2,734.00 |
0.0M |
| 2025-01-17 |
2,690.00 |
2,695.00 |
2,689.51 |
2,695.00 |
0.0M |
| 2025-01-16 |
2,680.00 |
2,712.80 |
2,680.00 |
2,712.80 |
0.0M |
| 2025-01-15 |
2,594.00 |
2,594.00 |
2,594.00 |
2,594.00 |
0.0M |
| 2025-01-10 |
2,558.97 |
2,558.97 |
2,558.97 |
2,558.97 |
0.0M |
| 2025-01-06 |
2,555.00 |
2,555.00 |
2,555.00 |
2,555.00 |
0.0M |
| 2025-01-03 |
2,560.01 |
2,560.01 |
2,560.01 |
2,560.01 |
0.0M |
| 2025-01-02 |
2,590.00 |
2,590.00 |
2,590.00 |
2,590.00 |
0.0M |