| 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 |
1,890.00 |
1,898.47 |
1,889.01 |
1,889.01 |
0.0M |
| 2025-09-25 |
1,892.00 |
1,911.09 |
1,892.00 |
1,910.00 |
0.0M |
| 2025-09-24 |
1,880.00 |
1,900.00 |
1,880.00 |
1,894.60 |
0.0M |
| 2025-09-23 |
1,875.00 |
1,878.56 |
1,860.00 |
1,878.56 |
0.0M |
| 2025-09-22 |
1,887.32 |
1,895.00 |
1,880.00 |
1,888.00 |
0.0M |
| 2025-09-19 |
1,890.00 |
1,900.00 |
1,872.00 |
1,887.32 |
0.0M |
| 2025-09-18 |
1,906.00 |
1,918.00 |
1,885.00 |
1,905.00 |
0.0M |
| 2025-09-17 |
1,901.00 |
1,943.00 |
1,901.00 |
1,913.61 |
0.0M |
| 2025-09-15 |
1,905.00 |
1,910.00 |
1,899.99 |
1,901.00 |
0.0M |
| 2025-09-12 |
1,899.00 |
1,920.00 |
1,899.00 |
1,905.01 |
0.0M |
| 2025-09-11 |
1,882.04 |
1,897.00 |
1,875.57 |
1,896.97 |
0.0M |
| 2025-09-10 |
1,878.00 |
1,891.50 |
1,878.00 |
1,891.50 |
0.0M |
| 2025-09-09 |
1,904.00 |
1,909.44 |
1,899.00 |
1,909.00 |
0.0M |
| 2025-09-08 |
1,879.00 |
1,904.00 |
1,879.00 |
1,904.00 |
0.0M |
| 2025-09-05 |
1,867.00 |
1,882.99 |
1,864.00 |
1,881.99 |
0.0M |
| 2025-09-04 |
1,882.50 |
1,897.00 |
1,882.50 |
1,883.00 |
0.0M |
| 2025-09-03 |
1,836.00 |
1,857.69 |
1,836.00 |
1,857.69 |
0.0M |
| 2025-09-02 |
1,820.86 |
1,830.00 |
1,820.86 |
1,828.26 |
0.0M |
| 2025-08-29 |
1,799.99 |
1,811.00 |
1,798.96 |
1,810.12 |
0.0M |
| 2025-08-28 |
1,800.00 |
1,800.00 |
1,797.00 |
1,797.00 |
0.0M |
| 2025-08-27 |
1,800.00 |
1,810.00 |
1,788.03 |
1,800.00 |
0.0M |
| 2025-08-26 |
1,799.38 |
1,799.38 |
1,787.00 |
1,794.26 |
0.0M |
| 2025-08-25 |
1,795.99 |
1,800.84 |
1,795.99 |
1,796.00 |
0.0M |
| 2025-08-22 |
1,844.00 |
1,846.00 |
1,800.00 |
1,802.18 |
0.0M |
| 2025-08-21 |
1,915.00 |
1,915.00 |
1,825.01 |
1,831.06 |
0.0M |
| 2025-08-20 |
1,910.00 |
1,927.99 |
1,910.00 |
1,919.53 |
0.0M |
| 2025-08-19 |
1,885.00 |
1,916.00 |
1,885.00 |
1,906.69 |
0.0M |
| 2025-08-18 |
1,888.65 |
1,895.12 |
1,885.40 |
1,890.00 |
0.0M |
| 2025-08-15 |
1,868.00 |
1,881.00 |
1,860.01 |
1,881.00 |
0.2M |
| 2025-08-14 |
1,885.00 |
1,903.00 |
1,885.00 |
1,900.60 |
0.0M |
| 2025-08-13 |
1,925.00 |
1,925.00 |
1,876.84 |
1,890.00 |
0.0M |
| 2025-08-12 |
1,939.24 |
1,939.24 |
1,930.70 |
1,935.00 |
0.0M |
| 2025-08-11 |
1,920.35 |
1,948.99 |
1,920.35 |
1,948.99 |
0.0M |
| 2025-08-08 |
1,940.22 |
1,940.22 |
1,919.01 |
1,930.00 |
0.0M |
| 2025-08-07 |
1,920.00 |
1,921.26 |
1,910.00 |
1,921.26 |
0.0M |
| 2025-08-06 |
1,890.00 |
1,926.00 |
1,890.00 |
1,925.93 |
0.0M |
| 2025-08-05 |
1,890.00 |
1,890.00 |
1,859.00 |
1,859.00 |
0.0M |
| 2025-08-04 |
1,856.00 |
1,882.00 |
1,856.00 |
1,882.00 |
0.0M |
| 2025-08-01 |
1,864.00 |
1,864.00 |
1,856.00 |
1,856.00 |
0.0M |
| 2025-07-31 |
1,826.03 |
1,852.00 |
1,826.03 |
1,843.91 |
0.0M |
| 2025-07-30 |
1,850.00 |
1,863.17 |
1,835.00 |
1,835.21 |
0.0M |
| 2025-07-29 |
1,818.77 |
1,848.00 |
1,818.77 |
1,836.50 |
0.0M |
| 2025-07-28 |
1,825.00 |
1,835.01 |
1,822.00 |
1,825.79 |
0.0M |
| 2025-07-25 |
1,808.97 |
1,811.00 |
1,807.00 |
1,807.74 |
0.0M |
| 2025-07-24 |
1,793.50 |
1,794.00 |
1,793.50 |
1,794.00 |
0.0M |
| 2025-07-23 |
1,793.00 |
1,793.00 |
1,768.91 |
1,768.91 |
0.0M |
| 2025-07-22 |
1,791.00 |
1,791.00 |
1,788.99 |
1,791.00 |
0.0M |
| 2025-07-21 |
1,789.99 |
1,800.00 |
1,789.99 |
1,791.00 |
0.0M |
| 2025-07-18 |
1,792.27 |
1,799.98 |
1,784.00 |
1,784.00 |
0.0M |
| 2025-07-17 |
1,789.90 |
1,789.90 |
1,789.60 |
1,789.60 |
0.0M |
| 2025-07-16 |
1,800.00 |
1,802.99 |
1,776.00 |
1,779.32 |
0.0M |
| 2025-07-15 |
1,756.04 |
1,805.00 |
1,756.04 |
1,800.34 |
0.0M |
| 2025-07-14 |
1,785.00 |
1,790.00 |
1,785.00 |
1,790.00 |
0.0M |
| 2025-07-11 |
1,766.01 |
1,771.25 |
1,759.99 |
1,760.00 |
0.0M |
| 2025-07-10 |
1,807.07 |
1,807.07 |
1,766.00 |
1,766.00 |
0.0M |
| 2025-07-09 |
1,790.99 |
1,804.13 |
1,790.99 |
1,803.20 |
0.0M |
| 2025-07-08 |
1,826.00 |
1,831.00 |
1,810.04 |
1,810.04 |
0.0M |
| 2025-07-07 |
1,824.01 |
1,852.00 |
1,824.00 |
1,852.00 |
0.0M |
| 2025-07-04 |
1,832.00 |
1,832.00 |
1,832.00 |
1,832.00 |
0.0M |
| 2025-07-03 |
1,820.00 |
1,832.00 |
1,808.00 |
1,832.00 |
0.0M |
| 2025-07-02 |
1,830.46 |
1,837.00 |
1,822.00 |
1,837.00 |
0.0M |
| 2025-07-01 |
1,845.00 |
1,852.20 |
1,826.43 |
1,840.00 |
0.0M |
| 2025-06-30 |
1,845.00 |
1,845.00 |
1,816.00 |
1,834.00 |
0.0M |
| 2025-06-27 |
1,830.00 |
1,836.13 |
1,825.00 |
1,830.93 |
0.0M |
| 2025-06-26 |
1,819.00 |
1,819.00 |
1,810.00 |
1,811.45 |
0.0M |
| 2025-06-25 |
1,862.00 |
1,862.00 |
1,837.00 |
1,837.00 |
0.0M |
| 2025-06-24 |
1,860.00 |
1,883.10 |
1,850.99 |
1,879.00 |
0.0M |
| 2025-06-23 |
1,845.00 |
1,869.80 |
1,845.00 |
1,869.80 |
0.0M |
| 2025-06-20 |
1,831.35 |
1,844.00 |
1,825.00 |
1,842.49 |
0.0M |
| 2025-06-18 |
1,804.00 |
1,810.15 |
1,795.01 |
1,810.15 |
0.0M |
| 2025-06-17 |
1,780.36 |
1,804.98 |
1,780.36 |
1,792.00 |
0.0M |
| 2025-06-16 |
1,795.01 |
1,796.01 |
1,783.00 |
1,783.02 |
0.0M |
| 2025-06-13 |
1,786.01 |
1,795.50 |
1,781.67 |
1,784.82 |
0.0M |
| 2025-06-12 |
1,800.00 |
1,800.00 |
1,771.00 |
1,799.00 |
0.0M |
| 2025-06-11 |
1,833.00 |
1,833.00 |
1,806.00 |
1,806.00 |
0.0M |
| 2025-06-10 |
1,850.70 |
1,865.00 |
1,835.03 |
1,850.95 |
0.0M |
| 2025-06-09 |
1,869.00 |
1,869.00 |
1,848.00 |
1,860.00 |
0.0M |
| 2025-06-06 |
1,880.99 |
1,880.99 |
1,858.10 |
1,863.00 |
0.0M |
| 2025-06-05 |
1,883.78 |
1,885.01 |
1,874.00 |
1,878.19 |
0.0M |
| 2025-06-04 |
1,914.99 |
1,921.00 |
1,909.99 |
1,910.00 |
0.0M |
| 2025-06-03 |
1,939.79 |
1,940.00 |
1,901.90 |
1,919.99 |
0.0M |
| 2025-06-02 |
1,914.99 |
1,914.99 |
1,896.00 |
1,898.00 |
0.0M |
| 2025-05-30 |
1,887.55 |
1,917.01 |
1,887.55 |
1,914.99 |
0.0M |
| 2025-05-29 |
1,885.00 |
1,887.00 |
1,882.00 |
1,887.00 |
0.0M |
| 2025-05-28 |
1,889.00 |
1,892.00 |
1,886.00 |
1,892.00 |
0.0M |
| 2025-05-27 |
1,871.00 |
1,881.30 |
1,871.00 |
1,881.30 |
0.0M |
| 2025-05-26 |
1,897.99 |
1,897.99 |
1,888.49 |
1,888.49 |
0.0M |
| 2025-05-23 |
1,851.00 |
1,856.00 |
1,851.00 |
1,853.00 |
0.0M |
| 2025-05-22 |
1,870.00 |
1,870.00 |
1,851.01 |
1,851.01 |
0.0M |
| 2025-05-21 |
1,875.03 |
1,886.00 |
1,866.50 |
1,870.00 |
0.0M |
| 2025-05-20 |
1,890.00 |
1,890.00 |
1,874.43 |
1,881.76 |
0.0M |
| 2025-05-19 |
1,885.00 |
1,885.00 |
1,879.00 |
1,879.00 |
0.0M |
| 2025-05-16 |
1,910.00 |
1,919.99 |
1,900.01 |
1,912.98 |
0.0M |
| 2025-05-15 |
1,792.00 |
1,880.00 |
1,792.00 |
1,880.00 |
0.0M |
| 2025-05-14 |
1,869.00 |
1,883.00 |
1,869.00 |
1,880.00 |
0.0M |
| 2025-05-13 |
1,890.00 |
1,890.00 |
1,852.00 |
1,859.56 |
0.0M |
| 2025-05-12 |
1,894.61 |
1,901.00 |
1,880.00 |
1,885.74 |
0.0M |
| 2025-05-09 |
1,880.00 |
1,900.99 |
1,877.42 |
1,883.58 |
0.0M |
| 2025-05-08 |
1,921.03 |
1,931.17 |
1,914.00 |
1,920.00 |
0.0M |
| 2025-05-07 |
1,937.99 |
1,944.99 |
1,937.30 |
1,940.99 |
0.0M |
| 2025-05-06 |
1,952.50 |
1,960.00 |
1,945.00 |
1,954.99 |
0.0M |
| 2025-05-05 |
1,937.99 |
1,959.20 |
1,937.99 |
1,955.00 |
0.0M |
| 2025-05-02 |
1,925.00 |
1,937.30 |
1,920.15 |
1,937.30 |
0.0M |
| 2025-04-30 |
1,885.00 |
1,910.00 |
1,884.00 |
1,910.00 |
0.0M |
| 2025-04-29 |
1,860.00 |
1,879.55 |
1,860.00 |
1,879.55 |
0.0M |
| 2025-04-28 |
1,830.00 |
1,863.27 |
1,820.41 |
1,830.01 |
0.0M |
| 2025-04-25 |
1,868.46 |
1,880.00 |
1,815.01 |
1,830.01 |
0.0M |
| 2025-04-24 |
1,802.91 |
1,880.00 |
1,802.91 |
1,868.47 |
0.0M |
| 2025-04-23 |
1,862.92 |
1,875.00 |
1,817.81 |
1,875.00 |
0.0M |
| 2025-04-22 |
1,795.81 |
1,862.41 |
1,795.81 |
1,858.36 |
0.0M |
| 2025-04-21 |
1,812.29 |
1,830.00 |
1,801.98 |
1,820.00 |
0.0M |
| 2025-04-16 |
1,774.61 |
1,860.00 |
1,774.61 |
1,811.01 |
0.0M |
| 2025-04-15 |
1,920.99 |
1,920.99 |
1,885.80 |
1,893.00 |
0.0M |
| 2025-04-14 |
1,885.00 |
1,918.00 |
1,880.00 |
1,911.44 |
0.0M |
| 2025-04-11 |
1,860.00 |
1,894.00 |
1,860.00 |
1,885.00 |
0.0M |
| 2025-04-10 |
1,860.00 |
1,869.05 |
1,811.01 |
1,862.00 |
0.0M |
| 2025-04-09 |
1,796.50 |
1,839.00 |
1,774.18 |
1,820.01 |
0.0M |
| 2025-04-08 |
1,768.00 |
1,800.00 |
1,711.00 |
1,711.09 |
0.0M |
| 2025-04-07 |
1,696.95 |
1,736.00 |
1,665.00 |
1,735.69 |
0.0M |
| 2025-04-04 |
1,733.93 |
1,763.78 |
1,700.00 |
1,703.34 |
0.0M |
| 2025-04-03 |
1,800.00 |
1,800.00 |
1,737.01 |
1,742.66 |
0.0M |
| 2025-04-02 |
1,800.00 |
1,838.00 |
1,800.00 |
1,837.00 |
0.0M |
| 2025-04-01 |
1,810.00 |
1,820.00 |
1,804.25 |
1,804.26 |
0.0M |
| 2025-03-31 |
1,730.01 |
1,805.00 |
1,730.01 |
1,805.00 |
0.0M |
| 2025-03-28 |
1,767.50 |
1,767.50 |
1,730.00 |
1,735.54 |
0.0M |
| 2025-03-27 |
1,731.00 |
1,749.00 |
1,731.00 |
1,747.81 |
0.0M |
| 2025-03-26 |
1,713.00 |
1,723.00 |
1,702.78 |
1,707.10 |
0.0M |
| 2025-03-25 |
1,750.00 |
1,750.00 |
1,700.00 |
1,700.75 |
0.0M |
| 2025-03-24 |
1,750.01 |
1,791.00 |
1,750.01 |
1,760.02 |
0.0M |
| 2025-03-21 |
1,730.00 |
1,745.00 |
1,730.00 |
1,745.00 |
0.0M |
| 2025-03-20 |
1,767.98 |
1,767.98 |
1,725.01 |
1,725.01 |
0.0M |
| 2025-03-19 |
1,717.00 |
1,754.39 |
1,710.00 |
1,730.00 |
0.0M |
| 2025-03-18 |
1,750.00 |
1,750.00 |
1,710.00 |
1,710.00 |
0.0M |
| 2025-03-14 |
1,697.08 |
1,697.08 |
1,679.00 |
1,695.00 |
0.0M |
| 2025-03-13 |
1,728.00 |
1,728.00 |
1,687.00 |
1,697.09 |
0.0M |
| 2025-03-12 |
1,775.00 |
1,775.00 |
1,715.00 |
1,715.00 |
0.0M |
| 2025-03-11 |
1,782.00 |
1,810.00 |
1,772.00 |
1,772.00 |
0.0M |
| 2025-03-10 |
1,820.00 |
1,820.00 |
1,766.00 |
1,782.06 |
0.0M |
| 2025-03-07 |
1,928.67 |
1,928.67 |
1,840.00 |
1,865.27 |
0.0M |
| 2025-03-06 |
1,930.00 |
1,943.50 |
1,917.00 |
1,920.00 |
0.0M |
| 2025-03-05 |
1,950.00 |
1,960.00 |
1,940.00 |
1,960.00 |
0.0M |
| 2025-03-04 |
1,995.01 |
2,027.00 |
1,970.00 |
1,974.84 |
0.0M |
| 2025-03-03 |
2,032.40 |
2,032.40 |
2,000.00 |
2,020.79 |
0.0M |
| 2025-02-28 |
1,981.50 |
2,020.00 |
1,981.50 |
2,020.00 |
0.0M |
| 2025-02-27 |
1,960.01 |
2,000.87 |
1,960.01 |
1,987.82 |
0.0M |
| 2025-02-26 |
2,009.54 |
2,020.00 |
1,963.02 |
1,965.00 |
0.0M |
| 2025-02-25 |
1,920.00 |
2,002.30 |
1,920.00 |
1,998.02 |
0.0M |
| 2025-02-24 |
1,930.00 |
1,931.00 |
1,890.00 |
1,918.00 |
0.0M |
| 2025-02-21 |
1,975.00 |
1,975.00 |
1,919.00 |
1,935.00 |
0.0M |
| 2025-02-20 |
2,056.00 |
2,056.00 |
1,972.00 |
1,978.74 |
0.0M |
| 2025-02-19 |
2,097.00 |
2,127.60 |
2,097.00 |
2,126.31 |
0.0M |
| 2025-02-18 |
2,085.00 |
2,100.00 |
2,076.00 |
2,100.00 |
0.0M |
| 2025-02-17 |
2,115.00 |
2,115.00 |
2,115.00 |
2,115.00 |
0.0M |
| 2025-02-14 |
2,164.06 |
2,164.06 |
2,113.66 |
2,120.00 |
0.0M |
| 2025-02-13 |
2,135.00 |
2,145.00 |
2,128.35 |
2,145.00 |
0.0M |
| 2025-02-12 |
2,135.00 |
2,135.00 |
2,114.19 |
2,126.00 |
0.0M |
| 2025-02-11 |
2,115.60 |
2,128.99 |
2,099.00 |
2,128.99 |
0.0M |
| 2025-02-10 |
2,110.00 |
2,115.60 |
2,109.00 |
2,115.60 |
0.0M |
| 2025-02-07 |
2,106.00 |
2,106.00 |
2,080.00 |
2,080.00 |
0.0M |
| 2025-02-06 |
2,120.00 |
2,149.99 |
2,091.00 |
2,105.00 |
0.0M |
| 2025-02-05 |
2,100.00 |
2,119.99 |
2,097.97 |
2,097.97 |
0.0M |
| 2025-02-04 |
2,022.76 |
2,069.00 |
2,022.76 |
2,069.00 |
0.0M |
| 2025-01-31 |
2,032.00 |
2,038.99 |
2,022.01 |
2,038.99 |
0.0M |
| 2025-01-30 |
2,006.95 |
2,020.00 |
2,004.80 |
2,020.00 |
0.0M |
| 2025-01-29 |
1,990.41 |
2,015.00 |
1,990.41 |
2,003.00 |
0.0M |
| 2025-01-28 |
2,025.00 |
2,025.00 |
1,990.00 |
1,991.53 |
0.0M |
| 2025-01-27 |
1,928.33 |
2,006.02 |
1,928.33 |
2,006.00 |
0.0M |
| 2025-01-24 |
1,910.01 |
1,918.50 |
1,910.01 |
1,915.00 |
0.0M |
| 2025-01-23 |
1,905.00 |
1,910.00 |
1,881.00 |
1,903.91 |
0.0M |
| 2025-01-22 |
1,922.02 |
1,922.02 |
1,901.00 |
1,905.00 |
0.0M |
| 2025-01-21 |
1,918.00 |
1,938.00 |
1,910.00 |
1,917.00 |
0.0M |
| 2025-01-20 |
1,914.33 |
1,914.33 |
1,880.00 |
1,889.00 |
0.0M |
| 2025-01-17 |
1,906.24 |
1,913.00 |
1,903.00 |
1,908.01 |
0.0M |
| 2025-01-16 |
1,868.44 |
1,903.98 |
1,868.44 |
1,903.98 |
0.0M |
| 2025-01-15 |
1,850.26 |
1,903.50 |
1,850.26 |
1,875.98 |
0.0M |
| 2025-01-14 |
1,894.39 |
1,894.40 |
1,870.00 |
1,870.00 |
0.0M |
| 2025-01-13 |
1,920.50 |
1,930.00 |
1,895.00 |
1,897.30 |
0.0M |
| 2025-01-10 |
1,920.00 |
1,935.82 |
1,916.00 |
1,931.00 |
0.0M |
| 2025-01-09 |
1,899.99 |
1,899.99 |
1,899.99 |
1,899.99 |
0.0M |
| 2025-01-08 |
1,855.01 |
1,865.00 |
1,852.96 |
1,863.01 |
0.0M |
| 2025-01-07 |
1,879.48 |
1,879.48 |
1,844.62 |
1,849.00 |
0.0M |
| 2025-01-06 |
1,861.00 |
1,872.00 |
1,855.00 |
1,863.00 |
0.0M |
| 2025-01-03 |
1,860.00 |
1,883.00 |
1,860.00 |
1,872.02 |
0.0M |
| 2025-01-02 |
1,887.42 |
1,887.42 |
1,844.01 |
1,856.00 |
0.0M |