| 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 |
| 2025-09-29 |
1,555.00 |
1,555.00 |
1,555.00 |
1,555.00 |
0.0M |
| 2025-09-26 |
1,575.00 |
1,579.00 |
1,561.52 |
1,570.75 |
0.0M |
| 2025-09-25 |
1,545.00 |
1,545.00 |
1,545.00 |
1,545.00 |
0.0M |
| 2025-09-24 |
1,545.01 |
1,549.00 |
1,545.01 |
1,548.00 |
0.0M |
| 2025-09-23 |
1,561.00 |
1,561.00 |
1,543.00 |
1,543.00 |
0.0M |
| 2025-09-22 |
1,560.00 |
1,560.00 |
1,555.00 |
1,555.00 |
0.0M |
| 2025-09-19 |
1,535.00 |
1,560.00 |
1,535.00 |
1,560.00 |
0.0M |
| 2025-09-18 |
1,515.00 |
1,519.00 |
1,515.00 |
1,519.00 |
0.0M |
| 2025-09-17 |
1,502.44 |
1,502.44 |
1,502.44 |
1,502.44 |
0.0M |
| 2025-09-15 |
1,509.99 |
1,509.99 |
1,496.00 |
1,496.70 |
0.0M |
| 2025-09-12 |
1,509.99 |
1,509.99 |
1,509.99 |
1,509.99 |
0.0M |
| 2025-09-11 |
1,500.00 |
1,510.00 |
1,500.00 |
1,510.00 |
0.0M |
| 2025-09-10 |
1,480.00 |
1,480.00 |
1,480.00 |
1,480.00 |
0.0M |
| 2025-09-09 |
1,483.74 |
1,504.28 |
1,483.74 |
1,504.28 |
0.0M |
| 2025-09-08 |
1,480.92 |
1,480.92 |
1,470.00 |
1,475.00 |
0.0M |
| 2025-09-05 |
1,490.00 |
1,490.00 |
1,480.92 |
1,480.92 |
0.0M |
| 2025-09-04 |
1,530.00 |
1,530.00 |
1,530.00 |
1,530.00 |
0.0M |
| 2025-09-03 |
1,527.80 |
1,527.80 |
1,499.03 |
1,501.00 |
0.0M |
| 2025-09-02 |
1,510.00 |
1,530.00 |
1,510.00 |
1,530.00 |
0.0M |
| 2025-08-29 |
1,542.00 |
1,542.00 |
1,542.00 |
1,542.00 |
0.0M |
| 2025-08-28 |
1,534.00 |
1,535.00 |
1,534.00 |
1,535.00 |
0.0M |
| 2025-08-27 |
1,535.00 |
1,550.00 |
1,535.00 |
1,550.00 |
0.0M |
| 2025-08-26 |
1,518.00 |
1,518.00 |
1,518.00 |
1,518.00 |
0.0M |
| 2025-08-25 |
1,483.00 |
1,499.00 |
1,483.00 |
1,499.00 |
0.0M |
| 2025-08-22 |
1,470.00 |
1,470.00 |
1,469.54 |
1,469.54 |
0.0M |
| 2025-08-20 |
1,457.00 |
1,470.00 |
1,457.00 |
1,470.00 |
0.0M |
| 2025-08-19 |
1,456.00 |
1,458.00 |
1,456.00 |
1,458.00 |
0.0M |
| 2025-08-18 |
1,454.00 |
1,454.00 |
1,425.00 |
1,425.00 |
0.0M |
| 2025-08-15 |
1,453.00 |
1,453.00 |
1,450.00 |
1,450.00 |
0.0M |
| 2025-08-13 |
1,459.00 |
1,460.00 |
1,455.00 |
1,455.00 |
0.0M |
| 2025-08-12 |
1,480.00 |
1,480.00 |
1,474.00 |
1,476.95 |
0.0M |
| 2025-08-11 |
1,443.00 |
1,443.00 |
1,443.00 |
1,443.00 |
0.0M |
| 2025-08-08 |
1,447.00 |
1,447.00 |
1,447.00 |
1,447.00 |
0.0M |
| 2025-08-07 |
1,443.00 |
1,443.00 |
1,436.00 |
1,436.00 |
0.0M |
| 2025-08-06 |
1,452.00 |
1,455.00 |
1,452.00 |
1,455.00 |
0.0M |
| 2025-08-05 |
1,450.00 |
1,450.00 |
1,450.00 |
1,450.00 |
0.0M |
| 2025-08-04 |
1,465.00 |
1,465.00 |
1,465.00 |
1,465.00 |
0.0M |
| 2025-08-01 |
1,482.00 |
1,482.00 |
1,482.00 |
1,482.00 |
0.0M |
| 2025-07-31 |
1,521.00 |
1,524.00 |
1,521.00 |
1,524.00 |
0.0M |
| 2025-07-30 |
1,554.00 |
1,554.00 |
1,552.00 |
1,552.00 |
0.0M |
| 2025-07-29 |
1,565.20 |
1,566.00 |
1,546.00 |
1,546.07 |
0.0M |
| 2025-07-28 |
1,563.12 |
1,563.12 |
1,557.30 |
1,557.30 |
0.0M |
| 2025-07-25 |
1,550.00 |
1,563.11 |
1,550.00 |
1,563.11 |
0.0M |
| 2025-07-24 |
1,544.55 |
1,550.00 |
1,544.55 |
1,550.00 |
0.0M |
| 2025-07-23 |
1,549.00 |
1,553.00 |
1,549.00 |
1,550.00 |
0.0M |
| 2025-07-22 |
1,530.00 |
1,530.00 |
1,530.00 |
1,530.00 |
0.0M |
| 2025-07-21 |
1,516.00 |
1,516.00 |
1,516.00 |
1,516.00 |
0.0M |
| 2025-07-18 |
1,507.12 |
1,507.33 |
1,507.12 |
1,507.33 |
0.0M |
| 2025-07-17 |
1,492.99 |
1,493.00 |
1,492.36 |
1,492.36 |
0.0M |
| 2025-07-16 |
1,467.00 |
1,488.00 |
1,467.00 |
1,488.00 |
0.0M |
| 2025-07-15 |
1,556.57 |
1,556.57 |
1,470.01 |
1,470.01 |
0.0M |
| 2025-07-14 |
1,540.00 |
1,540.00 |
1,540.00 |
1,540.00 |
0.0M |
| 2025-07-10 |
1,538.00 |
1,538.00 |
1,532.90 |
1,532.90 |
0.0M |
| 2025-07-09 |
1,513.00 |
1,520.00 |
1,513.00 |
1,520.00 |
0.0M |
| 2025-07-08 |
1,530.00 |
1,530.00 |
1,521.50 |
1,521.50 |
0.0M |
| 2025-07-07 |
1,540.00 |
1,540.00 |
1,530.00 |
1,533.00 |
0.0M |
| 2025-07-03 |
1,550.00 |
1,550.00 |
1,450.01 |
1,450.01 |
0.0M |
| 2025-07-02 |
1,540.00 |
1,540.00 |
1,540.00 |
1,540.00 |
0.0M |
| 2025-07-01 |
1,525.00 |
1,527.00 |
1,525.00 |
1,526.02 |
0.0M |
| 2025-06-30 |
1,517.00 |
1,517.00 |
1,503.00 |
1,503.00 |
0.0M |
| 2025-06-27 |
1,504.90 |
1,510.00 |
1,496.00 |
1,498.00 |
0.0M |
| 2025-06-26 |
1,499.00 |
1,512.00 |
1,499.00 |
1,506.13 |
0.0M |
| 2025-06-25 |
1,497.00 |
1,499.00 |
1,495.00 |
1,499.00 |
0.0M |
| 2025-06-18 |
1,416.00 |
1,418.00 |
1,416.00 |
1,418.00 |
0.0M |
| 2025-06-17 |
1,388.00 |
1,388.00 |
1,379.68 |
1,379.68 |
0.0M |
| 2025-06-16 |
1,377.90 |
1,385.00 |
1,377.30 |
1,382.70 |
0.0M |
| 2025-06-13 |
1,369.76 |
1,369.76 |
1,369.76 |
1,369.76 |
0.0M |
| 2025-06-12 |
1,407.00 |
1,407.00 |
1,391.00 |
1,391.00 |
0.0M |
| 2025-06-11 |
1,419.70 |
1,420.65 |
1,419.70 |
1,420.65 |
0.0M |
| 2025-06-10 |
1,449.99 |
1,449.99 |
1,435.70 |
1,435.74 |
0.0M |
| 2025-06-09 |
1,455.80 |
1,455.90 |
1,453.07 |
1,453.07 |
0.0M |
| 2025-06-06 |
1,455.50 |
1,496.00 |
1,455.50 |
1,456.00 |
0.0M |
| 2025-06-05 |
1,446.19 |
1,446.19 |
1,429.00 |
1,432.50 |
0.0M |
| 2025-06-04 |
1,500.00 |
1,500.00 |
1,453.97 |
1,453.97 |
0.0M |
| 2025-06-02 |
1,414.00 |
1,429.11 |
1,414.00 |
1,429.11 |
0.0M |
| 2025-05-30 |
1,441.25 |
1,450.00 |
1,441.25 |
1,450.00 |
0.0M |
| 2025-05-29 |
1,428.00 |
1,434.00 |
1,428.00 |
1,434.00 |
0.0M |
| 2025-05-28 |
1,434.00 |
1,434.00 |
1,434.00 |
1,434.00 |
0.0M |
| 2025-05-22 |
1,420.00 |
1,421.00 |
1,420.00 |
1,421.00 |
0.0M |
| 2025-05-19 |
1,476.55 |
1,476.55 |
1,467.89 |
1,467.89 |
0.0M |
| 2025-05-16 |
1,475.75 |
1,475.75 |
1,475.75 |
1,475.75 |
0.0M |
| 2025-05-15 |
1,475.75 |
1,475.75 |
1,475.75 |
1,475.75 |
0.0M |
| 2025-05-13 |
1,458.00 |
1,500.00 |
1,458.00 |
1,500.00 |
0.0M |
| 2025-05-12 |
1,458.00 |
1,458.00 |
1,458.00 |
1,458.00 |
0.0M |
| 2025-05-09 |
1,412.00 |
1,412.00 |
1,408.20 |
1,408.20 |
0.0M |
| 2025-05-08 |
1,440.61 |
1,440.61 |
1,432.00 |
1,436.52 |
0.0M |
| 2025-05-07 |
1,454.00 |
1,454.00 |
1,445.05 |
1,445.05 |
0.0M |
| 2025-05-06 |
1,457.00 |
1,457.00 |
1,456.00 |
1,456.00 |
0.0M |
| 2025-05-05 |
1,469.00 |
1,469.00 |
1,469.00 |
1,469.00 |
0.0M |
| 2025-05-02 |
1,437.00 |
1,470.00 |
1,437.00 |
1,470.00 |
0.0M |
| 2025-04-29 |
1,380.00 |
1,394.36 |
1,380.00 |
1,390.00 |
0.0M |
| 2025-04-28 |
1,365.00 |
1,365.00 |
1,360.00 |
1,361.00 |
0.0M |
| 2025-04-25 |
1,360.00 |
1,370.00 |
1,360.00 |
1,370.00 |
0.0M |
| 2025-04-24 |
1,367.46 |
1,367.46 |
1,360.00 |
1,360.66 |
0.0M |
| 2025-04-23 |
1,331.21 |
1,337.00 |
1,330.00 |
1,335.90 |
0.0M |
| 2025-04-22 |
1,297.75 |
1,302.90 |
1,297.75 |
1,297.75 |
0.0M |
| 2025-04-21 |
1,255.00 |
1,258.20 |
1,255.00 |
1,258.20 |
0.0M |
| 2025-04-16 |
1,280.00 |
1,280.00 |
1,268.87 |
1,268.87 |
0.0M |
| 2025-04-15 |
1,298.00 |
1,298.00 |
1,298.00 |
1,298.00 |
0.0M |
| 2025-04-14 |
1,300.59 |
1,300.59 |
1,261.00 |
1,275.00 |
0.0M |
| 2025-04-11 |
1,276.00 |
1,276.00 |
1,276.00 |
1,276.00 |
0.0M |
| 2025-04-10 |
1,305.39 |
1,305.39 |
1,285.01 |
1,290.00 |
0.0M |
| 2025-04-09 |
1,269.00 |
1,356.00 |
1,269.00 |
1,356.00 |
0.0M |
| 2025-04-08 |
1,310.00 |
1,310.00 |
1,290.00 |
1,290.00 |
0.0M |
| 2025-04-07 |
1,243.90 |
1,292.00 |
1,243.90 |
1,290.00 |
0.0M |
| 2025-04-04 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-04-02 |
1,468.00 |
1,470.24 |
1,468.00 |
1,470.24 |
0.0M |
| 2025-03-31 |
1,434.88 |
1,434.88 |
1,434.88 |
1,434.88 |
0.0M |
| 2025-03-27 |
1,483.04 |
1,483.04 |
1,483.04 |
1,483.04 |
0.0M |
| 2025-03-25 |
1,494.64 |
1,494.64 |
1,494.64 |
1,494.64 |
0.0M |
| 2025-03-21 |
1,469.00 |
1,469.00 |
1,469.00 |
1,469.00 |
0.0M |
| 2025-03-20 |
1,458.00 |
1,458.00 |
1,458.00 |
1,458.00 |
0.0M |
| 2025-03-19 |
1,446.71 |
1,446.71 |
1,446.71 |
1,446.71 |
0.0M |
| 2025-03-18 |
1,416.00 |
1,420.00 |
1,416.00 |
1,420.00 |
0.0M |
| 2025-03-14 |
1,395.20 |
1,408.50 |
1,385.00 |
1,407.50 |
0.0M |
| 2025-03-13 |
1,385.47 |
1,385.47 |
1,379.89 |
1,379.89 |
0.0M |
| 2025-03-11 |
1,345.73 |
1,370.01 |
1,341.79 |
1,367.51 |
0.0M |
| 2025-03-10 |
1,362.00 |
1,362.00 |
1,342.50 |
1,352.50 |
0.0M |
| 2025-03-07 |
1,449.00 |
1,449.00 |
1,430.00 |
1,438.55 |
0.0M |
| 2025-03-06 |
1,476.25 |
1,476.25 |
1,458.50 |
1,470.00 |
0.0M |
| 2025-03-05 |
1,488.00 |
1,488.00 |
1,482.00 |
1,482.00 |
0.0M |
| 2025-03-04 |
1,523.00 |
1,538.00 |
1,519.00 |
1,538.00 |
0.0M |
| 2025-03-03 |
1,610.00 |
1,610.00 |
1,591.34 |
1,591.34 |
0.0M |
| 2025-02-28 |
1,600.00 |
1,603.05 |
1,597.27 |
1,597.27 |
0.0M |
| 2025-02-27 |
1,578.01 |
1,578.01 |
1,578.01 |
1,578.01 |
0.0M |
| 2025-02-26 |
1,583.00 |
1,583.00 |
1,581.00 |
1,581.00 |
0.0M |
| 2025-02-25 |
1,538.00 |
1,561.40 |
1,538.00 |
1,558.62 |
0.0M |
| 2025-02-24 |
1,590.00 |
1,595.00 |
1,590.00 |
1,595.00 |
0.0M |
| 2025-02-21 |
1,613.00 |
1,615.00 |
1,580.00 |
1,580.00 |
0.0M |
| 2025-02-20 |
1,632.70 |
1,632.70 |
1,600.00 |
1,607.88 |
0.0M |
| 2025-02-19 |
1,645.00 |
1,645.00 |
1,630.01 |
1,630.01 |
0.0M |
| 2025-02-18 |
1,630.34 |
1,635.40 |
1,630.34 |
1,635.40 |
0.0M |
| 2025-02-17 |
1,600.00 |
1,600.00 |
1,600.00 |
1,600.00 |
0.0M |
| 2025-02-14 |
1,649.00 |
1,649.00 |
1,648.00 |
1,648.00 |
0.0M |
| 2025-02-13 |
1,630.00 |
1,630.00 |
1,614.00 |
1,614.00 |
0.0M |
| 2025-02-11 |
1,637.00 |
1,641.01 |
1,637.00 |
1,641.00 |
0.0M |
| 2025-02-10 |
1,662.49 |
1,662.49 |
1,630.00 |
1,633.00 |
0.0M |
| 2025-02-07 |
1,660.01 |
1,660.01 |
1,659.00 |
1,660.01 |
0.0M |
| 2025-02-05 |
1,631.44 |
1,631.44 |
1,631.44 |
1,631.44 |
0.0M |
| 2025-01-30 |
1,610.01 |
1,620.00 |
1,601.95 |
1,610.00 |
0.0M |
| 2025-01-29 |
1,608.00 |
1,608.00 |
1,608.00 |
1,608.00 |
0.0M |
| 2025-01-28 |
1,610.00 |
1,620.00 |
1,599.99 |
1,600.00 |
0.0M |
| 2025-01-27 |
1,579.99 |
1,600.00 |
1,579.99 |
1,600.00 |
0.0M |
| 2025-01-24 |
1,579.98 |
1,584.00 |
1,550.01 |
1,565.00 |
0.0M |
| 2025-01-23 |
1,588.00 |
1,592.00 |
1,571.00 |
1,571.00 |
0.0M |
| 2025-01-22 |
1,610.99 |
1,610.99 |
1,610.99 |
1,610.99 |
0.0M |
| 2025-01-20 |
1,577.00 |
1,577.00 |
1,577.00 |
1,577.00 |
0.0M |
| 2025-01-17 |
1,578.08 |
1,578.08 |
1,577.00 |
1,577.00 |
0.0M |
| 2025-01-16 |
1,562.20 |
1,578.08 |
1,560.00 |
1,578.08 |
0.0M |
| 2025-01-15 |
1,500.00 |
1,565.00 |
1,500.00 |
1,565.00 |
0.0M |
| 2025-01-14 |
1,470.00 |
1,470.00 |
1,459.00 |
1,462.00 |
0.0M |
| 2025-01-13 |
1,464.99 |
1,465.00 |
1,453.00 |
1,453.00 |
0.0M |
| 2025-01-10 |
1,446.87 |
1,453.00 |
1,446.80 |
1,453.00 |
0.0M |
| 2025-01-08 |
1,462.00 |
1,462.00 |
1,454.00 |
1,462.00 |
0.0M |
| 2025-01-07 |
1,472.00 |
1,472.00 |
1,462.00 |
1,462.00 |
0.0M |
| 2025-01-06 |
1,462.80 |
1,464.38 |
1,462.80 |
1,464.38 |
0.0M |
| 2025-01-03 |
1,470.00 |
1,470.00 |
1,455.00 |
1,461.00 |
0.0M |
| 2025-01-02 |
1,456.01 |
1,456.01 |
1,456.01 |
1,456.01 |
0.0M |