| 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 |
1,451.01 |
1,455.00 |
1,446.25 |
1,451.18 |
0.0M |
| 2025-09-25 |
1,449.30 |
1,452.30 |
1,443.75 |
1,451.01 |
0.0M |
| 2025-09-24 |
1,450.98 |
1,452.50 |
1,442.00 |
1,444.00 |
0.0M |
| 2025-09-23 |
1,450.83 |
1,452.24 |
1,446.95 |
1,448.75 |
0.0M |
| 2025-09-22 |
1,450.72 |
1,452.17 |
1,445.00 |
1,450.83 |
0.0M |
| 2025-09-21 |
1,451.33 |
1,451.33 |
1,451.33 |
1,451.33 |
0.0M |
| 2025-09-19 |
1,450.65 |
1,454.50 |
1,447.10 |
1,450.72 |
0.0M |
| 2025-09-18 |
1,450.52 |
1,454.75 |
1,441.00 |
1,450.65 |
0.0M |
| 2025-09-17 |
1,444.00 |
1,451.80 |
1,443.50 |
1,450.52 |
0.0M |
| 2025-09-16 |
1,450.25 |
1,451.97 |
1,446.48 |
1,448.00 |
0.0M |
| 2025-09-15 |
1,450.10 |
1,451.63 |
1,445.50 |
1,450.25 |
0.0M |
| 2025-09-12 |
1,449.99 |
1,451.35 |
1,444.00 |
1,450.10 |
0.0M |
| 2025-09-11 |
1,450.00 |
1,451.25 |
1,444.00 |
1,445.00 |
0.0M |
| 2025-09-10 |
1,449.67 |
1,453.00 |
1,445.93 |
1,449.86 |
0.0M |
| 2025-09-09 |
1,449.60 |
1,451.13 |
1,444.00 |
1,449.67 |
0.0M |
| 2025-09-08 |
1,449.50 |
1,451.10 |
1,444.00 |
1,449.60 |
0.0M |
| 2025-09-05 |
1,449.42 |
1,451.00 |
1,445.30 |
1,449.50 |
0.0M |
| 2025-09-04 |
1,449.33 |
1,450.96 |
1,444.51 |
1,449.42 |
0.0M |
| 2025-09-03 |
1,449.29 |
1,450.67 |
1,444.80 |
1,449.33 |
0.0M |
| 2025-09-02 |
1,449.50 |
1,450.65 |
1,444.94 |
1,445.00 |
0.0M |
| 2025-09-01 |
1,448.48 |
1,450.58 |
1,444.78 |
1,449.15 |
0.0M |
| 2025-08-29 |
1,448.50 |
1,450.20 |
1,443.75 |
1,448.48 |
0.0M |
| 2025-08-28 |
1,448.75 |
1,450.25 |
1,444.35 |
1,448.89 |
0.0M |
| 2025-08-27 |
1,448.50 |
1,450.20 |
1,444.00 |
1,444.00 |
0.0M |
| 2025-08-26 |
1,448.48 |
1,450.50 |
1,444.20 |
1,448.48 |
0.0M |
| 2025-08-25 |
1,448.51 |
1,450.05 |
1,439.08 |
1,448.48 |
0.0M |
| 2025-08-22 |
1,450.00 |
1,450.90 |
1,444.00 |
1,448.51 |
0.0M |
| 2025-08-21 |
1,444.00 |
1,449.75 |
1,435.75 |
1,447.70 |
0.0M |
| 2025-08-20 |
1,448.30 |
1,449.95 |
1,443.50 |
1,444.00 |
0.0M |
| 2025-08-19 |
1,448.20 |
1,449.90 |
1,444.00 |
1,448.30 |
0.0M |
| 2025-08-18 |
1,448.00 |
1,449.60 |
1,444.50 |
1,448.20 |
0.0M |
| 2025-08-15 |
1,448.00 |
1,448.73 |
1,443.69 |
1,448.00 |
0.0M |
| 2025-08-14 |
1,447.77 |
1,449.30 |
1,443.25 |
1,447.30 |
0.0M |
| 2025-08-13 |
1,447.64 |
1,449.42 |
1,444.00 |
1,447.77 |
0.0M |
| 2025-08-12 |
1,447.53 |
1,449.50 |
1,444.00 |
1,447.64 |
0.0M |
| 2025-08-11 |
1,447.04 |
1,449.05 |
1,442.30 |
1,447.53 |
0.0M |
| 2025-08-08 |
1,446.50 |
1,448.52 |
1,439.10 |
1,443.50 |
0.0M |
| 2025-08-07 |
1,442.50 |
1,448.27 |
1,439.10 |
1,441.45 |
0.0M |
| 2025-08-06 |
1,442.00 |
1,448.02 |
1,441.00 |
1,442.50 |
0.0M |
| 2025-08-05 |
1,445.03 |
1,447.77 |
1,440.00 |
1,442.00 |
0.0M |
| 2025-08-04 |
1,444.52 |
1,447.52 |
1,435.06 |
1,445.03 |
0.0M |
| 2025-08-01 |
1,444.52 |
1,444.70 |
1,440.22 |
1,444.52 |
0.0M |
| 2025-07-31 |
1,444.36 |
1,447.01 |
1,440.78 |
1,444.52 |
0.0M |
| 2025-07-30 |
1,444.22 |
1,446.93 |
1,440.00 |
1,444.36 |
0.0M |
| 2025-07-29 |
1,444.18 |
1,447.36 |
1,440.00 |
1,440.00 |
0.0M |
| 2025-07-28 |
1,442.50 |
1,446.84 |
1,437.10 |
1,444.18 |
0.0M |
| 2025-07-25 |
1,443.15 |
1,446.33 |
1,437.10 |
1,443.66 |
0.0M |
| 2025-07-24 |
1,437.00 |
1,446.08 |
1,437.00 |
1,443.15 |
0.0M |
| 2025-07-23 |
1,442.14 |
1,445.82 |
1,437.00 |
1,442.64 |
0.0M |
| 2025-07-22 |
1,441.68 |
1,445.60 |
1,436.61 |
1,442.14 |
0.0M |
| 2025-07-21 |
1,441.12 |
1,446.88 |
1,437.00 |
1,441.68 |
0.0M |
| 2025-07-18 |
1,438.00 |
1,445.10 |
1,432.00 |
1,441.12 |
0.0M |
| 2025-07-17 |
1,442.00 |
1,446.15 |
1,432.00 |
1,440.66 |
0.0M |
| 2025-07-16 |
1,432.00 |
1,447.00 |
1,432.00 |
1,439.50 |
0.0M |
| 2025-07-15 |
1,438.50 |
1,446.45 |
1,432.00 |
1,439.67 |
0.0M |
| 2025-07-14 |
1,441.50 |
1,445.00 |
1,431.75 |
1,432.85 |
0.0M |
| 2025-07-11 |
1,438.22 |
1,445.00 |
1,431.75 |
1,438.67 |
0.0M |
| 2025-07-10 |
1,437.79 |
1,445.00 |
1,432.00 |
1,432.00 |
0.0M |
| 2025-07-09 |
1,432.00 |
1,445.00 |
1,432.00 |
1,437.79 |
0.0M |
| 2025-07-08 |
1,436.90 |
1,445.00 |
1,431.75 |
1,437.30 |
0.0M |
| 2025-07-07 |
1,437.00 |
1,445.00 |
1,432.00 |
1,435.50 |
0.0M |
| 2025-07-04 |
1,438.00 |
1,438.08 |
1,436.52 |
1,437.50 |
0.0M |
| 2025-07-03 |
1,434.50 |
1,437.43 |
1,431.75 |
1,436.52 |
0.0M |
| 2025-07-02 |
1,436.52 |
1,437.43 |
1,431.75 |
1,436.52 |
0.0M |
| 2025-07-01 |
1,435.50 |
1,437.39 |
1,432.00 |
1,436.52 |
0.0M |
| 2025-06-30 |
1,436.43 |
1,444.00 |
1,431.75 |
1,436.52 |
0.0M |
| 2025-06-27 |
1,432.00 |
1,450.00 |
1,432.00 |
1,432.00 |
0.0M |
| 2025-06-26 |
1,432.50 |
1,444.00 |
1,428.50 |
1,436.32 |
0.0M |
| 2025-06-25 |
1,436.02 |
1,444.32 |
1,402.50 |
1,436.20 |
0.0M |
| 2025-06-24 |
1,433.08 |
1,444.00 |
1,428.65 |
1,436.02 |
0.0M |
| 2025-06-23 |
1,440.50 |
1,446.00 |
1,423.20 |
1,433.08 |
0.0M |
| 2025-06-20 |
1,429.10 |
1,444.00 |
1,420.75 |
1,421.00 |
0.0M |
| 2025-06-19 |
1,427.00 |
1,446.50 |
1,420.75 |
1,423.00 |
0.0M |
| 2025-06-18 |
1,425.18 |
1,444.00 |
1,419.84 |
1,427.00 |
0.0M |
| 2025-06-17 |
1,422.28 |
1,445.90 |
1,420.04 |
1,425.90 |
0.0M |
| 2025-06-16 |
1,420.78 |
1,447.05 |
1,419.29 |
1,422.28 |
0.0M |
| 2025-06-13 |
1,420.16 |
1,447.05 |
1,417.33 |
1,420.78 |
0.0M |
| 2025-06-12 |
1,421.00 |
1,444.00 |
1,414.47 |
1,420.16 |
0.0M |
| 2025-06-11 |
1,418.94 |
1,444.00 |
1,416.72 |
1,419.44 |
0.0M |
| 2025-06-10 |
1,417.44 |
1,445.00 |
1,415.97 |
1,421.60 |
0.0M |
| 2025-06-09 |
1,415.44 |
1,446.63 |
1,414.97 |
1,417.44 |
0.0M |
| 2025-06-06 |
1,417.50 |
1,423.88 |
1,407.50 |
1,416.00 |
0.0M |
| 2025-06-05 |
1,416.08 |
1,421.85 |
1,415.02 |
1,418.45 |
0.0M |
| 2025-06-04 |
1,416.50 |
1,445.00 |
1,414.33 |
1,445.00 |
0.0M |
| 2025-06-03 |
1,425.00 |
1,425.00 |
1,414.28 |
1,414.95 |
0.0M |
| 2025-06-02 |
1,413.00 |
1,439.00 |
1,410.50 |
1,414.95 |
0.0M |
| 2025-05-30 |
1,414.32 |
1,419.91 |
1,414.22 |
1,414.24 |
0.0M |
| 2025-05-29 |
1,413.82 |
1,438.00 |
1,413.81 |
1,438.00 |
0.0M |
| 2025-05-28 |
1,413.28 |
1,419.88 |
1,412.84 |
1,413.82 |
0.0M |
| 2025-05-27 |
1,413.28 |
1,427.00 |
1,413.28 |
1,420.50 |
0.0M |
| 2025-05-26 |
1,422.00 |
1,442.50 |
1,413.28 |
1,413.28 |
0.0M |
| 2025-05-23 |
1,413.18 |
1,433.00 |
1,413.18 |
1,421.60 |
0.0M |
| 2025-05-22 |
1,417.50 |
1,432.50 |
1,410.78 |
1,413.18 |
0.0M |
| 2025-05-21 |
1,413.10 |
1,432.50 |
1,404.30 |
1,420.00 |
0.0M |
| 2025-05-20 |
1,413.36 |
1,432.00 |
1,411.43 |
1,417.00 |
0.0M |
| 2025-05-19 |
1,413.24 |
1,432.05 |
1,405.27 |
1,413.36 |
0.0M |
| 2025-05-16 |
1,413.67 |
1,432.00 |
1,412.20 |
1,413.24 |
0.0M |
| 2025-05-15 |
1,413.99 |
1,444.63 |
1,413.59 |
1,413.67 |
0.0M |
| 2025-05-14 |
1,413.82 |
1,438.00 |
1,413.66 |
1,420.00 |
0.0M |
| 2025-05-13 |
1,413.73 |
1,439.00 |
1,412.62 |
1,420.00 |
0.0M |
| 2025-05-12 |
1,413.24 |
1,438.00 |
1,412.37 |
1,419.00 |
0.0M |
| 2025-05-09 |
1,424.80 |
1,438.15 |
1,410.50 |
1,413.24 |
0.0M |
| 2025-05-08 |
1,412.26 |
1,431.65 |
1,404.78 |
1,412.26 |
0.0M |
| 2025-05-07 |
1,411.92 |
1,436.50 |
1,411.71 |
1,412.26 |
0.0M |
| 2025-05-06 |
1,411.76 |
1,431.00 |
1,404.54 |
1,411.92 |
0.0M |
| 2025-05-05 |
1,411.44 |
1,437.00 |
1,409.97 |
1,411.76 |
0.0M |
| 2025-05-02 |
1,411.44 |
1,416.47 |
1,409.85 |
1,411.44 |
0.0M |
| 2025-05-01 |
1,427.50 |
1,427.50 |
1,409.97 |
1,411.44 |
0.0M |
| 2025-04-30 |
1,414.00 |
1,436.50 |
1,409.77 |
1,414.30 |
0.0M |
| 2025-04-29 |
1,416.00 |
1,448.29 |
1,410.71 |
1,411.03 |
0.0M |
| 2025-04-28 |
1,413.50 |
1,449.13 |
1,410.68 |
1,415.95 |
0.0M |
| 2025-04-25 |
1,421.00 |
1,433.76 |
1,403.81 |
1,413.50 |
0.0M |
| 2025-04-24 |
1,409.79 |
1,448.91 |
1,409.79 |
1,410.29 |
0.0M |
| 2025-04-23 |
1,409.70 |
1,427.50 |
1,409.10 |
1,409.79 |
0.0M |
| 2025-04-22 |
1,409.92 |
1,445.61 |
1,409.10 |
1,409.70 |
0.0M |
| 2025-04-21 |
1,409.92 |
1,418.30 |
1,409.59 |
1,401.42 |
0.0M |
| 2025-04-18 |
1,409.92 |
1,417.90 |
1,409.71 |
1,401.42 |
0.0M |
| 2025-04-17 |
1,410.19 |
1,448.36 |
1,409.71 |
1,401.42 |
0.0M |
| 2025-04-16 |
1,410.50 |
1,447.86 |
1,410.02 |
1,404.50 |
0.0M |
| 2025-04-15 |
1,410.35 |
1,432.17 |
1,403.84 |
1,402.00 |
0.0M |
| 2025-04-14 |
1,410.28 |
1,447.95 |
1,409.77 |
1,401.85 |
0.0M |
| 2025-04-11 |
1,414.00 |
1,447.66 |
1,408.78 |
1,401.78 |
0.0M |
| 2025-04-10 |
1,416.00 |
1,447.55 |
1,410.06 |
1,401.56 |
0.0M |
| 2025-04-09 |
1,410.27 |
1,422.80 |
1,403.77 |
1,401.96 |
0.0M |
| 2025-04-08 |
1,410.02 |
1,447.40 |
1,403.56 |
1,401.00 |
0.0M |
| 2025-04-07 |
1,410.02 |
1,416.26 |
1,408.59 |
1,401.52 |
0.0M |
| 2025-04-04 |
1,410.29 |
1,443.69 |
1,409.76 |
1,401.52 |
0.0M |
| 2025-04-03 |
1,410.17 |
1,447.41 |
1,408.99 |
1,401.79 |
0.0M |
| 2025-04-02 |
1,409.68 |
1,447.35 |
1,408.74 |
1,400.75 |
0.0M |
| 2025-04-01 |
1,409.45 |
1,430.50 |
1,405.48 |
1,401.40 |
0.0M |
| 2025-03-31 |
1,420.00 |
1,433.55 |
1,406.44 |
1,400.95 |
0.0M |
| 2025-03-28 |
1,408.98 |
1,446.48 |
1,406.24 |
1,400.95 |
0.0M |
| 2025-03-27 |
1,408.71 |
1,446.00 |
1,406.11 |
1,400.48 |
0.0M |
| 2025-03-26 |
1,427.50 |
1,444.28 |
1,405.92 |
1,400.60 |
0.0M |
| 2025-03-25 |
1,408.11 |
1,445.42 |
1,405.68 |
1,401.50 |
0.0M |
| 2025-03-24 |
1,407.89 |
1,445.30 |
1,405.70 |
1,398.40 |
0.0M |
| 2025-03-21 |
1,410.50 |
1,439.00 |
1,405.65 |
1,395.00 |
0.0M |
| 2025-03-20 |
1,407.12 |
1,443.64 |
1,406.71 |
1,397.80 |
0.0M |
| 2025-03-19 |
1,406.31 |
1,443.30 |
1,406.01 |
1,397.20 |
0.0M |
| 2025-03-18 |
1,405.24 |
1,442.88 |
1,403.37 |
1,397.81 |
0.0M |
| 2025-03-17 |
1,405.24 |
1,442.56 |
1,402.75 |
1,393.00 |
0.0M |
| 2025-03-14 |
1,404.72 |
1,415.00 |
1,403.67 |
1,396.74 |
0.0M |
| 2025-03-13 |
1,404.48 |
1,423.55 |
1,404.48 |
1,396.40 |
0.0M |
| 2025-03-12 |
1,404.18 |
1,426.13 |
1,403.14 |
1,395.98 |
0.0M |
| 2025-03-11 |
1,403.65 |
1,440.80 |
1,403.58 |
1,395.68 |
0.0M |
| 2025-03-10 |
1,409.50 |
1,439.03 |
1,403.22 |
1,395.15 |
0.0M |
| 2025-03-07 |
1,402.89 |
1,424.00 |
1,400.70 |
1,395.00 |
0.0M |
| 2025-03-06 |
1,402.59 |
1,435.64 |
1,401.70 |
1,394.39 |
0.0M |
| 2025-03-05 |
1,401.85 |
1,437.00 |
1,400.18 |
1,393.00 |
0.0M |
| 2025-03-04 |
1,403.50 |
1,438.61 |
1,399.26 |
1,391.10 |
0.0M |
| 2025-03-03 |
1,400.01 |
1,425.38 |
1,399.26 |
1,390.00 |
0.0M |
| 2025-02-28 |
1,399.48 |
1,430.93 |
1,399.14 |
1,393.15 |
0.0M |
| 2025-02-27 |
1,399.19 |
1,421.05 |
1,398.85 |
1,390.00 |
0.0M |
| 2025-02-26 |
1,401.50 |
1,408.35 |
1,397.82 |
1,390.69 |
0.0M |
| 2025-02-25 |
1,398.07 |
1,412.13 |
1,397.29 |
1,390.34 |
0.0M |
| 2025-02-24 |
1,397.91 |
1,431.68 |
1,396.03 |
1,389.57 |
0.0M |
| 2025-02-21 |
1,397.15 |
1,408.85 |
1,395.33 |
1,385.00 |
0.0M |
| 2025-02-20 |
1,396.73 |
1,416.00 |
1,395.62 |
1,391.00 |
0.0M |
| 2025-02-19 |
1,395.89 |
1,427.61 |
1,394.61 |
1,388.00 |
0.0M |
| 2025-02-18 |
1,395.14 |
1,430.02 |
1,395.12 |
1,388.50 |
0.0M |
| 2025-02-17 |
1,394.25 |
1,414.00 |
1,393.68 |
1,386.64 |
0.0M |
| 2025-02-14 |
1,393.52 |
1,403.66 |
1,393.31 |
1,386.32 |
0.0M |
| 2025-02-13 |
1,393.07 |
1,429.52 |
1,392.17 |
1,385.00 |
0.0M |
| 2025-02-12 |
1,392.47 |
1,427.30 |
1,391.99 |
1,384.60 |
0.0M |
| 2025-02-11 |
1,397.00 |
1,430.83 |
1,391.66 |
1,383.97 |
0.0M |
| 2025-02-10 |
1,391.06 |
1,408.38 |
1,382.66 |
1,383.32 |
0.0M |
| 2025-02-07 |
1,391.06 |
1,410.00 |
1,389.08 |
1,384.00 |
0.0M |
| 2025-02-06 |
1,390.29 |
1,428.60 |
1,381.90 |
1,382.56 |
0.0M |
| 2025-02-05 |
1,389.58 |
1,409.50 |
1,387.89 |
1,381.79 |
0.0M |
| 2025-02-04 |
1,394.50 |
1,426.85 |
1,387.43 |
1,381.08 |
0.0M |
| 2025-02-03 |
1,388.65 |
1,415.50 |
1,388.65 |
1,380.15 |
0.0M |
| 2025-01-31 |
1,388.42 |
1,422.40 |
1,388.42 |
1,380.15 |
0.0M |
| 2025-01-30 |
1,387.60 |
1,423.44 |
1,387.60 |
1,379.92 |
0.0M |
| 2025-01-29 |
1,387.04 |
1,412.50 |
1,386.52 |
1,379.10 |
0.0M |
| 2025-01-28 |
1,386.27 |
1,405.00 |
1,386.27 |
1,378.54 |
0.0M |
| 2025-01-27 |
1,388.50 |
1,423.66 |
1,384.68 |
1,377.77 |
0.0M |
| 2025-01-24 |
1,384.74 |
1,419.25 |
1,384.32 |
1,376.96 |
0.0M |
| 2025-01-23 |
1,384.17 |
1,405.25 |
1,375.72 |
1,376.24 |
0.0M |
| 2025-01-22 |
1,383.89 |
1,412.50 |
1,383.89 |
1,377.50 |
0.0M |
| 2025-01-21 |
1,383.50 |
1,406.50 |
1,382.95 |
1,375.39 |
0.0M |
| 2025-01-20 |
1,382.88 |
1,408.50 |
1,382.88 |
1,375.00 |
0.0M |
| 2025-01-17 |
1,382.34 |
1,406.50 |
1,380.61 |
1,374.38 |
0.0M |
| 2025-01-16 |
1,382.01 |
1,407.00 |
1,381.06 |
1,373.84 |
0.0M |
| 2025-01-15 |
1,381.26 |
1,400.00 |
1,379.88 |
1,373.70 |
0.0M |
| 2025-01-14 |
1,381.06 |
1,402.00 |
1,380.58 |
1,371.90 |
0.0M |
| 2025-01-13 |
1,380.09 |
1,401.50 |
1,380.09 |
1,372.56 |
0.0M |
| 2025-01-10 |
1,386.00 |
1,392.70 |
1,380.09 |
1,371.59 |
0.0M |
| 2025-01-09 |
1,379.77 |
1,393.18 |
1,379.04 |
1,371.40 |
0.0M |
| 2025-01-08 |
1,388.50 |
1,401.50 |
1,379.04 |
1,371.27 |
0.0M |
| 2025-01-07 |
1,382.00 |
1,395.85 |
1,378.67 |
1,371.27 |
0.0M |
| 2025-01-06 |
1,378.38 |
1,396.55 |
1,378.34 |
1,370.53 |
0.0M |
| 2025-01-03 |
1,377.80 |
1,397.00 |
1,377.80 |
1,369.88 |
0.0M |
| 2025-01-02 |
1,377.80 |
1,381.75 |
1,377.10 |
1,369.30 |
0.0M |
| 2025-01-01 |
1,377.80 |
1,377.80 |
1,377.80 |
1,369.30 |
0.0M |