| 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 |
1,090.00 |
1,092.01 |
1,085.01 |
1,092.01 |
0.0M |
| 2025-09-25 |
1,095.00 |
1,095.00 |
1,089.00 |
1,092.00 |
0.0M |
| 2025-09-24 |
1,099.99 |
1,099.99 |
1,094.28 |
1,094.28 |
0.0M |
| 2025-09-23 |
1,109.45 |
1,109.45 |
1,095.01 |
1,095.02 |
0.0M |
| 2025-09-22 |
1,092.75 |
1,104.49 |
1,090.02 |
1,104.49 |
0.0M |
| 2025-09-19 |
1,103.00 |
1,103.00 |
1,094.99 |
1,098.25 |
0.0M |
| 2025-09-18 |
1,101.01 |
1,108.00 |
1,101.01 |
1,107.42 |
0.0M |
| 2025-09-17 |
1,112.85 |
1,112.85 |
1,101.00 |
1,101.00 |
0.0M |
| 2025-09-15 |
1,107.00 |
1,107.00 |
1,100.01 |
1,101.01 |
0.0M |
| 2025-09-12 |
1,105.50 |
1,105.50 |
1,105.00 |
1,105.01 |
0.0M |
| 2025-09-11 |
1,110.00 |
1,116.09 |
1,110.00 |
1,116.09 |
0.0M |
| 2025-09-10 |
1,105.00 |
1,106.01 |
1,104.00 |
1,106.00 |
0.0M |
| 2025-09-09 |
1,110.00 |
1,110.00 |
1,105.00 |
1,105.00 |
0.0M |
| 2025-09-08 |
1,104.00 |
1,109.98 |
1,103.01 |
1,109.98 |
0.0M |
| 2025-09-05 |
1,094.50 |
1,102.69 |
1,094.50 |
1,102.30 |
0.0M |
| 2025-09-04 |
1,096.12 |
1,100.01 |
1,096.12 |
1,100.01 |
0.0M |
| 2025-09-03 |
1,089.50 |
1,090.51 |
1,089.01 |
1,090.50 |
0.0M |
| 2025-09-02 |
1,110.00 |
1,113.49 |
1,083.01 |
1,113.49 |
0.0M |
| 2025-09-01 |
1,110.63 |
1,161.00 |
1,110.63 |
1,150.72 |
0.0M |
| 2025-08-29 |
1,094.51 |
1,099.99 |
1,094.50 |
1,098.00 |
0.0M |
| 2025-08-28 |
1,098.25 |
1,104.98 |
1,098.24 |
1,099.00 |
0.0M |
| 2025-08-27 |
1,095.01 |
1,097.51 |
1,094.30 |
1,097.50 |
0.0M |
| 2025-08-26 |
1,104.99 |
1,104.99 |
1,094.01 |
1,097.79 |
0.0M |
| 2025-08-25 |
1,113.05 |
1,113.05 |
1,094.46 |
1,104.99 |
0.0M |
| 2025-08-22 |
1,103.34 |
1,109.00 |
1,103.34 |
1,107.35 |
0.0M |
| 2025-08-21 |
1,106.99 |
1,106.99 |
1,095.78 |
1,100.50 |
0.0M |
| 2025-08-20 |
1,106.99 |
1,106.99 |
1,101.24 |
1,105.00 |
0.0M |
| 2025-08-19 |
1,110.21 |
1,110.21 |
1,103.02 |
1,106.00 |
0.0M |
| 2025-08-18 |
1,108.11 |
1,113.62 |
1,105.33 |
1,105.33 |
0.0M |
| 2025-08-15 |
1,101.01 |
1,107.51 |
1,100.04 |
1,107.51 |
0.0M |
| 2025-08-14 |
1,095.10 |
1,101.71 |
1,095.10 |
1,100.10 |
0.0M |
| 2025-08-13 |
1,090.41 |
1,090.41 |
1,090.41 |
1,090.41 |
0.0M |
| 2025-08-12 |
1,081.48 |
1,087.46 |
1,080.02 |
1,087.46 |
0.0M |
| 2025-08-11 |
1,079.00 |
1,081.02 |
1,078.50 |
1,079.50 |
0.0M |
| 2025-08-08 |
1,083.96 |
1,083.96 |
1,074.60 |
1,079.00 |
0.0M |
| 2025-08-07 |
1,076.00 |
1,079.99 |
1,070.01 |
1,075.00 |
0.0M |
| 2025-08-06 |
1,070.68 |
1,070.68 |
1,063.00 |
1,068.50 |
0.0M |
| 2025-08-05 |
1,074.82 |
1,076.08 |
1,066.00 |
1,068.00 |
0.0M |
| 2025-08-04 |
1,064.97 |
1,074.98 |
1,060.25 |
1,073.34 |
0.0M |
| 2025-08-01 |
1,060.00 |
1,060.01 |
1,052.00 |
1,059.00 |
0.0M |
| 2025-07-31 |
1,071.25 |
1,071.25 |
1,058.00 |
1,061.04 |
0.0M |
| 2025-07-30 |
1,074.00 |
1,074.11 |
1,066.00 |
1,066.00 |
0.0M |
| 2025-07-29 |
1,073.01 |
1,076.79 |
1,069.41 |
1,071.99 |
0.0M |
| 2025-07-28 |
1,076.80 |
1,076.80 |
1,069.41 |
1,074.99 |
0.0M |
| 2025-07-25 |
1,083.17 |
1,083.17 |
1,071.98 |
1,076.00 |
0.0M |
| 2025-07-24 |
1,081.00 |
1,082.50 |
1,078.70 |
1,079.00 |
0.0M |
| 2025-07-23 |
1,079.50 |
1,084.00 |
1,074.01 |
1,083.09 |
0.0M |
| 2025-07-22 |
1,059.77 |
1,069.01 |
1,059.77 |
1,065.04 |
0.0M |
| 2025-07-21 |
1,065.60 |
1,066.01 |
1,059.77 |
1,059.77 |
0.0M |
| 2025-07-18 |
1,065.00 |
1,065.00 |
1,064.99 |
1,064.99 |
0.0M |
| 2025-07-17 |
1,055.70 |
1,066.01 |
1,055.70 |
1,066.00 |
0.0M |
| 2025-07-16 |
1,067.30 |
1,067.30 |
1,058.01 |
1,061.99 |
0.0M |
| 2025-07-15 |
1,060.00 |
1,065.50 |
1,058.01 |
1,064.99 |
0.0M |
| 2025-07-14 |
1,060.02 |
1,068.00 |
1,060.02 |
1,066.34 |
0.0M |
| 2025-07-11 |
1,065.00 |
1,065.06 |
1,060.02 |
1,060.32 |
0.0M |
| 2025-07-10 |
1,061.46 |
1,070.08 |
1,061.46 |
1,070.01 |
0.0M |
| 2025-07-09 |
1,065.00 |
1,069.99 |
1,060.00 |
1,066.80 |
0.0M |
| 2025-07-08 |
1,060.32 |
1,060.32 |
1,060.01 |
1,060.01 |
0.0M |
| 2025-07-07 |
1,062.68 |
1,062.68 |
1,052.79 |
1,055.01 |
0.0M |
| 2025-07-03 |
1,071.98 |
1,078.00 |
1,066.25 |
1,078.00 |
0.0M |
| 2025-07-02 |
1,066.01 |
1,073.51 |
1,066.00 |
1,070.08 |
0.0M |
| 2025-07-01 |
1,079.04 |
1,079.04 |
1,062.00 |
1,068.00 |
0.0M |
| 2025-06-30 |
1,065.79 |
1,075.99 |
1,065.79 |
1,071.35 |
0.0M |
| 2025-06-27 |
1,071.53 |
1,074.99 |
1,066.81 |
1,071.99 |
0.0M |
| 2025-06-26 |
1,060.00 |
1,066.80 |
1,058.89 |
1,065.44 |
0.0M |
| 2025-06-25 |
1,067.00 |
1,067.00 |
1,056.00 |
1,057.38 |
0.0M |
| 2025-06-24 |
1,066.50 |
1,069.02 |
1,066.00 |
1,067.85 |
0.0M |
| 2025-06-23 |
1,055.00 |
1,060.02 |
1,050.01 |
1,060.02 |
0.0M |
| 2025-06-20 |
1,061.00 |
1,061.00 |
1,056.00 |
1,056.00 |
0.0M |
| 2025-06-19 |
1,085.00 |
1,110.00 |
1,079.99 |
1,110.00 |
0.0M |
| 2025-06-18 |
1,060.02 |
1,066.00 |
1,059.01 |
1,065.16 |
0.0M |
| 2025-06-17 |
1,063.01 |
1,063.42 |
1,060.02 |
1,060.02 |
0.0M |
| 2025-06-16 |
1,068.62 |
1,074.99 |
1,068.62 |
1,070.00 |
0.0M |
| 2025-06-13 |
1,078.76 |
1,078.76 |
1,064.33 |
1,066.01 |
0.0M |
| 2025-06-12 |
1,067.00 |
1,076.99 |
1,067.00 |
1,076.99 |
0.0M |
| 2025-06-11 |
1,074.00 |
1,074.00 |
1,067.00 |
1,067.00 |
0.0M |
| 2025-06-10 |
1,078.41 |
1,078.41 |
1,072.12 |
1,072.12 |
0.0M |
| 2025-06-09 |
1,080.00 |
1,080.99 |
1,071.01 |
1,077.99 |
0.0M |
| 2025-06-06 |
1,080.81 |
1,081.99 |
1,074.00 |
1,074.00 |
0.0M |
| 2025-06-05 |
1,077.01 |
1,079.99 |
1,071.99 |
1,071.99 |
0.0M |
| 2025-06-04 |
1,075.99 |
1,081.99 |
1,075.99 |
1,079.50 |
0.0M |
| 2025-06-03 |
1,073.38 |
1,078.99 |
1,073.38 |
1,075.01 |
0.0M |
| 2025-06-02 |
1,080.00 |
1,080.00 |
1,075.01 |
1,079.00 |
0.0M |
| 2025-05-30 |
1,070.00 |
1,077.76 |
1,070.00 |
1,077.76 |
0.0M |
| 2025-05-29 |
1,068.01 |
1,073.35 |
1,068.01 |
1,070.00 |
0.0M |
| 2025-05-28 |
1,067.00 |
1,079.99 |
1,066.01 |
1,079.99 |
0.0M |
| 2025-05-27 |
1,120.57 |
1,120.57 |
1,071.00 |
1,077.99 |
0.0M |
| 2025-05-26 |
1,065.99 |
1,159.98 |
1,065.99 |
1,115.00 |
0.0M |
| 2025-05-23 |
1,064.95 |
1,068.10 |
1,055.37 |
1,060.45 |
0.0M |
| 2025-05-22 |
1,065.96 |
1,065.96 |
1,058.00 |
1,060.01 |
0.0M |
| 2025-05-21 |
1,072.30 |
1,072.30 |
1,065.00 |
1,065.00 |
0.0M |
| 2025-05-20 |
1,059.00 |
1,063.00 |
1,059.00 |
1,063.00 |
0.0M |
| 2025-05-19 |
1,059.01 |
1,062.99 |
1,057.91 |
1,060.50 |
0.0M |
| 2025-05-16 |
1,059.00 |
1,062.99 |
1,059.00 |
1,062.99 |
0.0M |
| 2025-05-15 |
1,051.92 |
1,059.00 |
1,051.92 |
1,059.00 |
0.0M |
| 2025-05-14 |
1,052.78 |
1,052.78 |
1,042.05 |
1,042.05 |
0.0M |
| 2025-05-13 |
1,052.80 |
1,052.80 |
1,046.02 |
1,048.54 |
0.0M |
| 2025-05-12 |
1,051.52 |
1,056.50 |
1,051.52 |
1,056.50 |
0.0M |
| 2025-05-09 |
1,051.82 |
1,051.82 |
1,040.01 |
1,045.00 |
0.0M |
| 2025-05-08 |
1,047.02 |
1,049.16 |
1,044.05 |
1,044.05 |
0.0M |
| 2025-05-07 |
1,054.68 |
1,054.68 |
1,046.02 |
1,048.50 |
0.0M |
| 2025-05-06 |
1,059.95 |
1,060.01 |
1,055.02 |
1,057.16 |
0.0M |
| 2025-05-05 |
1,054.68 |
1,059.98 |
1,054.68 |
1,059.96 |
0.0M |
| 2025-05-02 |
1,050.00 |
1,059.99 |
1,050.00 |
1,051.00 |
0.0M |
| 2025-04-30 |
1,039.99 |
1,039.99 |
1,029.20 |
1,039.99 |
0.0M |
| 2025-04-29 |
1,030.00 |
1,039.99 |
1,030.00 |
1,038.01 |
0.0M |
| 2025-04-28 |
1,025.00 |
1,034.00 |
1,024.99 |
1,034.00 |
0.0M |
| 2025-04-25 |
1,025.00 |
1,025.00 |
1,020.00 |
1,024.99 |
0.0M |
| 2025-04-24 |
1,011.00 |
1,022.33 |
1,011.00 |
1,022.00 |
0.0M |
| 2025-04-23 |
1,017.00 |
1,017.00 |
1,013.00 |
1,013.35 |
0.0M |
| 2025-04-22 |
1,000.02 |
1,000.02 |
1,000.02 |
1,000.02 |
0.0M |
| 2025-04-21 |
1,004.00 |
1,004.00 |
988.01 |
995.00 |
0.0M |
| 2025-04-16 |
1,012.50 |
1,016.99 |
1,000.51 |
1,000.51 |
0.0M |
| 2025-04-15 |
1,009.74 |
1,009.81 |
1,007.00 |
1,008.00 |
0.0M |
| 2025-04-14 |
1,009.84 |
1,009.84 |
998.00 |
1,005.01 |
0.0M |
| 2025-04-11 |
989.70 |
998.91 |
988.00 |
998.01 |
0.0M |
| 2025-04-10 |
985.00 |
986.01 |
970.03 |
984.91 |
0.0M |
| 2025-04-09 |
949.06 |
990.00 |
949.06 |
989.00 |
0.0M |
| 2025-04-08 |
970.02 |
973.84 |
945.00 |
945.01 |
0.0M |
| 2025-04-07 |
960.01 |
977.89 |
939.40 |
949.00 |
0.0M |
| 2025-04-04 |
1,005.00 |
1,005.00 |
960.01 |
963.60 |
0.0M |
| 2025-04-03 |
1,040.38 |
1,040.38 |
995.73 |
995.73 |
0.0M |
| 2025-04-02 |
1,035.10 |
1,047.49 |
1,030.02 |
1,042.10 |
0.0M |
| 2025-04-01 |
1,036.80 |
1,038.75 |
1,034.00 |
1,034.00 |
0.0M |
| 2025-03-31 |
1,036.76 |
1,037.00 |
1,036.75 |
1,037.00 |
0.0M |
| 2025-03-28 |
1,047.90 |
1,047.90 |
1,042.01 |
1,047.22 |
0.0M |
| 2025-03-27 |
1,052.00 |
1,055.26 |
1,050.01 |
1,050.01 |
0.0M |
| 2025-03-26 |
1,050.01 |
1,055.00 |
1,040.51 |
1,044.00 |
0.0M |
| 2025-03-25 |
1,039.50 |
1,053.74 |
1,039.50 |
1,051.01 |
0.0M |
| 2025-03-24 |
1,049.00 |
1,050.01 |
1,044.00 |
1,044.00 |
0.0M |
| 2025-03-21 |
1,053.36 |
1,054.20 |
1,049.00 |
1,052.80 |
0.0M |
| 2025-03-20 |
1,065.00 |
1,065.00 |
1,055.70 |
1,055.70 |
0.0M |
| 2025-03-19 |
1,050.12 |
1,063.00 |
1,050.12 |
1,063.00 |
0.0M |
| 2025-03-18 |
1,055.00 |
1,055.00 |
1,050.00 |
1,050.00 |
0.0M |
| 2025-03-14 |
1,027.55 |
1,037.50 |
1,027.55 |
1,037.50 |
0.0M |
| 2025-03-13 |
1,031.02 |
1,031.02 |
1,027.54 |
1,027.54 |
0.0M |
| 2025-03-12 |
1,040.00 |
1,046.49 |
1,036.01 |
1,043.00 |
0.0M |
| 2025-03-11 |
1,043.01 |
1,043.01 |
1,039.98 |
1,041.33 |
0.0M |
| 2025-03-10 |
1,061.14 |
1,061.14 |
1,043.00 |
1,046.50 |
0.0M |
| 2025-03-07 |
1,060.32 |
1,065.00 |
1,059.66 |
1,065.00 |
0.0M |
| 2025-03-06 |
1,065.00 |
1,065.00 |
1,054.99 |
1,056.55 |
0.0M |
| 2025-03-05 |
1,071.55 |
1,071.55 |
1,060.01 |
1,071.53 |
0.0M |
| 2025-03-04 |
1,064.00 |
1,071.55 |
1,058.00 |
1,071.55 |
0.0M |
| 2025-03-03 |
1,061.00 |
1,065.00 |
1,056.51 |
1,060.00 |
0.0M |
| 2025-02-28 |
1,049.00 |
1,049.00 |
1,040.01 |
1,044.20 |
0.0M |
| 2025-02-27 |
1,059.89 |
1,059.89 |
1,045.01 |
1,045.01 |
0.0M |
| 2025-02-26 |
1,059.00 |
1,064.01 |
1,052.79 |
1,052.79 |
0.0M |
| 2025-02-25 |
1,052.78 |
1,052.78 |
1,052.77 |
1,052.77 |
0.0M |
| 2025-02-24 |
1,050.00 |
1,054.99 |
1,044.01 |
1,049.00 |
0.0M |
| 2025-02-21 |
1,047.99 |
1,049.99 |
1,043.98 |
1,043.98 |
0.0M |
| 2025-02-20 |
1,047.48 |
1,050.00 |
1,045.01 |
1,048.23 |
0.0M |
| 2025-02-19 |
1,053.99 |
1,053.99 |
1,048.01 |
1,051.00 |
0.0M |
| 2025-02-18 |
1,050.00 |
1,050.00 |
1,047.01 |
1,047.02 |
0.0M |
| 2025-02-17 |
1,046.00 |
1,046.00 |
1,043.00 |
1,043.00 |
0.0M |
| 2025-02-14 |
1,048.00 |
1,052.99 |
1,046.00 |
1,046.00 |
0.0M |
| 2025-02-13 |
1,043.00 |
1,054.98 |
1,043.00 |
1,051.00 |
0.0M |
| 2025-02-12 |
1,044.41 |
1,044.41 |
1,035.01 |
1,044.41 |
0.0M |
| 2025-02-11 |
1,039.19 |
1,042.00 |
1,039.19 |
1,040.27 |
0.0M |
| 2025-02-10 |
1,031.00 |
1,045.80 |
1,031.00 |
1,040.00 |
0.0M |
| 2025-02-07 |
1,040.00 |
1,040.00 |
1,031.00 |
1,031.00 |
0.0M |
| 2025-02-06 |
1,045.26 |
1,049.99 |
1,036.01 |
1,039.99 |
0.0M |
| 2025-02-05 |
1,030.83 |
1,038.88 |
1,030.83 |
1,036.19 |
0.0M |
| 2025-02-04 |
1,033.83 |
1,033.83 |
1,024.50 |
1,029.99 |
0.0M |
| 2025-01-31 |
1,036.22 |
1,043.86 |
1,033.83 |
1,033.83 |
0.0M |
| 2025-01-30 |
1,033.00 |
1,040.01 |
1,028.28 |
1,033.83 |
0.1M |
| 2025-01-29 |
1,022.01 |
1,027.00 |
1,022.01 |
1,022.02 |
0.0M |
| 2025-01-28 |
1,032.98 |
1,032.98 |
1,022.01 |
1,022.01 |
0.0M |
| 2025-01-27 |
1,011.00 |
1,032.98 |
1,011.00 |
1,032.49 |
0.0M |
| 2025-01-24 |
1,013.31 |
1,013.61 |
1,011.00 |
1,011.00 |
0.0M |
| 2025-01-23 |
1,019.73 |
1,019.73 |
1,006.52 |
1,009.50 |
0.0M |
| 2025-01-22 |
1,016.57 |
1,020.01 |
1,015.00 |
1,015.15 |
0.0M |
| 2025-01-21 |
1,011.02 |
1,020.01 |
1,011.02 |
1,020.00 |
0.0M |
| 2025-01-20 |
1,015.00 |
1,022.00 |
1,006.00 |
1,006.00 |
0.0M |
| 2025-01-17 |
1,000.00 |
1,009.99 |
1,000.00 |
1,008.00 |
0.0M |
| 2025-01-16 |
1,000.00 |
1,008.01 |
1,000.00 |
1,008.00 |
0.0M |
| 2025-01-15 |
975.01 |
987.01 |
975.01 |
987.00 |
0.0M |
| 2025-01-14 |
975.03 |
978.90 |
970.32 |
978.90 |
0.0M |
| 2025-01-13 |
984.91 |
984.91 |
975.03 |
975.03 |
0.0M |
| 2025-01-10 |
985.00 |
989.99 |
981.01 |
984.91 |
0.0M |
| 2025-01-09 |
987.73 |
987.73 |
987.73 |
987.73 |
0.0M |
| 2025-01-08 |
980.00 |
985.01 |
980.00 |
985.00 |
0.0M |
| 2025-01-07 |
991.98 |
991.99 |
979.60 |
981.50 |
0.0M |
| 2025-01-06 |
992.00 |
992.00 |
981.97 |
981.97 |
0.0M |
| 2025-01-03 |
986.50 |
994.99 |
986.50 |
990.01 |
0.0M |
| 2025-01-02 |
998.96 |
998.99 |
986.49 |
986.49 |
0.0M |