| 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 |
1,446.00 |
1,450.00 |
1,325.00 |
1,336.50 |
2.3M |
| 2025-09-25 |
1,490.10 |
1,507.90 |
1,468.00 |
1,476.10 |
0.2M |
| 2025-09-24 |
1,476.90 |
1,509.40 |
1,455.50 |
1,490.10 |
0.3M |
| 2025-09-23 |
1,482.50 |
1,494.00 |
1,474.70 |
1,476.90 |
0.1M |
| 2025-09-22 |
1,505.70 |
1,512.00 |
1,475.10 |
1,481.10 |
0.2M |
| 2025-09-19 |
1,528.90 |
1,533.30 |
1,495.00 |
1,505.70 |
0.3M |
| 2025-09-18 |
1,552.90 |
1,556.20 |
1,515.00 |
1,526.50 |
0.2M |
| 2025-09-17 |
1,557.00 |
1,564.50 |
1,520.00 |
1,548.20 |
0.1M |
| 2025-09-16 |
1,519.90 |
1,572.40 |
1,519.90 |
1,549.00 |
0.4M |
| 2025-09-15 |
1,521.00 |
1,528.20 |
1,504.00 |
1,513.20 |
0.1M |
| 2025-09-12 |
1,528.00 |
1,554.80 |
1,514.00 |
1,518.00 |
0.3M |
| 2025-09-11 |
1,570.20 |
1,570.20 |
1,520.00 |
1,527.30 |
0.3M |
| 2025-09-10 |
1,501.10 |
1,579.70 |
1,501.10 |
1,559.90 |
0.6M |
| 2025-09-09 |
1,460.60 |
1,535.40 |
1,460.60 |
1,493.70 |
0.5M |
| 2025-09-08 |
1,482.00 |
1,482.20 |
1,452.20 |
1,460.60 |
0.2M |
| 2025-09-05 |
1,477.60 |
1,490.00 |
1,456.90 |
1,478.80 |
0.2M |
| 2025-09-04 |
1,500.00 |
1,514.00 |
1,471.80 |
1,475.90 |
0.3M |
| 2025-09-03 |
1,426.50 |
1,498.00 |
1,417.10 |
1,488.00 |
0.6M |
| 2025-09-02 |
1,420.50 |
1,438.50 |
1,411.00 |
1,415.10 |
0.2M |
| 2025-09-01 |
1,427.50 |
1,447.30 |
1,411.00 |
1,415.70 |
0.3M |
| 2025-08-29 |
1,434.60 |
1,448.90 |
1,422.00 |
1,427.50 |
0.2M |
| 2025-08-28 |
1,471.00 |
1,489.00 |
1,420.90 |
1,426.30 |
0.3M |
| 2025-08-26 |
1,445.00 |
1,481.00 |
1,417.00 |
1,470.20 |
0.3M |
| 2025-08-25 |
1,488.00 |
1,488.00 |
1,444.00 |
1,448.90 |
0.2M |
| 2025-08-22 |
1,455.80 |
1,484.90 |
1,455.00 |
1,479.40 |
0.2M |
| 2025-08-21 |
1,485.00 |
1,516.60 |
1,445.00 |
1,461.90 |
0.3M |
| 2025-08-20 |
1,493.10 |
1,502.00 |
1,474.10 |
1,486.60 |
0.2M |
| 2025-08-19 |
1,507.40 |
1,513.00 |
1,485.50 |
1,493.20 |
0.2M |
| 2025-08-18 |
1,535.00 |
1,540.00 |
1,502.70 |
1,507.40 |
0.2M |
| 2025-08-14 |
1,501.60 |
1,536.90 |
1,496.10 |
1,525.00 |
0.3M |
| 2025-08-13 |
1,524.90 |
1,542.00 |
1,495.30 |
1,501.60 |
0.3M |
| 2025-08-12 |
1,463.00 |
1,529.80 |
1,455.70 |
1,515.60 |
0.5M |
| 2025-08-11 |
1,472.20 |
1,477.50 |
1,411.10 |
1,463.00 |
0.6M |
| 2025-08-08 |
1,530.10 |
1,548.80 |
1,448.00 |
1,472.20 |
1.1M |
| 2025-08-07 |
1,462.00 |
1,576.10 |
1,450.00 |
1,521.70 |
1.5M |
| 2025-08-06 |
1,519.00 |
1,519.00 |
1,465.40 |
1,477.20 |
1.0M |
| 2025-08-05 |
1,580.40 |
1,597.20 |
1,520.00 |
1,545.60 |
0.4M |
| 2025-08-04 |
1,611.20 |
1,612.00 |
1,542.00 |
1,578.20 |
0.6M |
| 2025-08-01 |
1,667.00 |
1,676.70 |
1,600.00 |
1,612.40 |
0.4M |
| 2025-07-31 |
1,662.90 |
1,694.00 |
1,654.10 |
1,667.50 |
0.3M |
| 2025-07-30 |
1,705.70 |
1,717.00 |
1,680.10 |
1,684.80 |
0.3M |
| 2025-07-29 |
1,691.10 |
1,725.00 |
1,672.70 |
1,697.30 |
0.4M |
| 2025-07-28 |
1,680.00 |
1,775.00 |
1,675.00 |
1,682.90 |
1.2M |
| 2025-07-25 |
1,701.00 |
1,705.60 |
1,664.90 |
1,677.50 |
0.3M |
| 2025-07-24 |
1,714.00 |
1,738.90 |
1,692.70 |
1,701.30 |
0.3M |
| 2025-07-23 |
1,711.30 |
1,743.00 |
1,685.10 |
1,713.70 |
0.4M |
| 2025-07-22 |
1,740.00 |
1,750.00 |
1,699.80 |
1,711.30 |
0.3M |
| 2025-07-21 |
1,773.90 |
1,779.90 |
1,711.00 |
1,733.00 |
0.4M |
| 2025-07-18 |
1,822.00 |
1,826.50 |
1,768.30 |
1,773.90 |
0.5M |
| 2025-07-17 |
1,826.70 |
1,863.70 |
1,812.10 |
1,820.20 |
0.6M |
| 2025-07-16 |
1,829.50 |
1,849.00 |
1,801.50 |
1,821.00 |
0.5M |
| 2025-07-15 |
1,822.20 |
1,867.00 |
1,807.00 |
1,828.00 |
0.9M |
| 2025-07-14 |
1,780.00 |
1,854.00 |
1,739.20 |
1,816.70 |
2.0M |
| 2025-07-11 |
1,720.90 |
1,824.90 |
1,720.00 |
1,757.10 |
3.2M |
| 2025-07-10 |
1,717.00 |
1,749.70 |
1,684.00 |
1,696.80 |
0.6M |
| 2025-07-09 |
1,660.40 |
1,731.30 |
1,651.80 |
1,717.00 |
0.7M |
| 2025-07-08 |
1,703.50 |
1,735.50 |
1,645.20 |
1,657.80 |
0.5M |
| 2025-07-07 |
1,724.80 |
1,756.90 |
1,695.00 |
1,703.50 |
0.4M |
| 2025-07-04 |
1,756.00 |
1,768.90 |
1,708.10 |
1,724.80 |
0.6M |
| 2025-07-03 |
1,696.90 |
1,761.00 |
1,680.50 |
1,748.40 |
0.9M |
| 2025-07-02 |
1,680.00 |
1,716.80 |
1,650.30 |
1,697.70 |
0.7M |
| 2025-07-01 |
1,715.10 |
1,718.90 |
1,655.50 |
1,677.40 |
0.7M |
| 2025-06-30 |
1,649.80 |
1,749.00 |
1,636.00 |
1,714.00 |
1.3M |
| 2025-06-27 |
1,662.10 |
1,670.60 |
1,632.60 |
1,640.20 |
0.5M |
| 2025-06-26 |
1,724.50 |
1,780.00 |
1,601.20 |
1,655.70 |
2.1M |
| 2025-06-25 |
1,740.00 |
1,759.90 |
1,712.10 |
1,718.90 |
0.4M |
| 2025-06-24 |
1,770.00 |
1,788.50 |
1,721.00 |
1,730.90 |
0.5M |
| 2025-06-23 |
1,710.00 |
1,765.00 |
1,705.70 |
1,752.10 |
0.6M |
| 2025-06-20 |
1,689.90 |
1,739.90 |
1,670.50 |
1,730.80 |
0.9M |
| 2025-06-19 |
1,725.50 |
1,760.00 |
1,670.60 |
1,687.30 |
1.1M |
| 2025-06-18 |
1,721.00 |
1,867.90 |
1,698.70 |
1,718.50 |
4.5M |
| 2025-06-17 |
1,804.00 |
1,813.40 |
1,711.00 |
1,727.60 |
0.8M |
| 2025-06-16 |
1,790.40 |
1,818.40 |
1,732.60 |
1,803.90 |
0.9M |
| 2025-06-13 |
1,708.00 |
1,809.80 |
1,705.10 |
1,776.20 |
1.4M |
| 2025-06-12 |
1,833.00 |
1,868.80 |
1,767.70 |
1,784.50 |
3.5M |
| 2025-06-11 |
1,555.00 |
1,847.80 |
1,545.00 |
1,831.10 |
8.9M |
| 2025-06-10 |
1,520.00 |
1,558.80 |
1,508.30 |
1,546.60 |
0.5M |
| 2025-06-09 |
1,505.90 |
1,519.00 |
1,480.20 |
1,510.00 |
0.3M |
| 2025-06-06 |
1,548.00 |
1,575.00 |
1,495.00 |
1,505.40 |
0.8M |
| 2025-06-05 |
1,492.50 |
1,592.00 |
1,489.10 |
1,529.00 |
1.4M |
| 2025-06-04 |
1,493.90 |
1,547.40 |
1,482.00 |
1,492.40 |
0.8M |
| 2025-06-03 |
1,470.00 |
1,504.00 |
1,452.70 |
1,488.50 |
0.5M |
| 2025-06-02 |
1,470.00 |
1,514.00 |
1,441.00 |
1,466.00 |
1.1M |
| 2025-05-30 |
1,369.90 |
1,481.40 |
1,350.00 |
1,465.30 |
2.1M |
| 2025-05-29 |
1,342.00 |
1,369.80 |
1,320.20 |
1,346.80 |
0.5M |
| 2025-05-28 |
1,352.00 |
1,383.00 |
1,330.00 |
1,337.10 |
0.3M |
| 2025-05-27 |
1,338.80 |
1,359.90 |
1,319.00 |
1,351.80 |
0.3M |
| 2025-05-26 |
1,358.80 |
1,365.00 |
1,323.60 |
1,334.60 |
0.2M |
| 2025-05-23 |
1,320.00 |
1,345.20 |
1,312.20 |
1,340.60 |
0.2M |
| 2025-05-22 |
1,340.70 |
1,343.50 |
1,290.20 |
1,320.20 |
0.3M |
| 2025-05-21 |
1,333.90 |
1,362.40 |
1,320.00 |
1,341.20 |
0.2M |
| 2025-05-20 |
1,369.50 |
1,372.90 |
1,316.60 |
1,324.70 |
0.3M |
| 2025-05-19 |
1,334.00 |
1,394.50 |
1,320.50 |
1,358.90 |
0.6M |
| 2025-05-16 |
1,282.90 |
1,345.00 |
1,275.40 |
1,330.40 |
0.4M |
| 2025-05-15 |
1,261.00 |
1,297.00 |
1,242.00 |
1,283.40 |
0.4M |
| 2025-05-14 |
1,286.40 |
1,291.20 |
1,253.30 |
1,257.30 |
0.3M |
| 2025-05-13 |
1,284.80 |
1,348.00 |
1,270.00 |
1,276.80 |
0.4M |
| 2025-05-12 |
1,284.00 |
1,304.80 |
1,252.20 |
1,270.00 |
0.5M |
| 2025-05-09 |
1,200.10 |
1,245.40 |
1,194.10 |
1,224.30 |
0.4M |
| 2025-05-08 |
1,267.50 |
1,289.80 |
1,230.00 |
1,235.20 |
0.3M |
| 2025-05-07 |
1,206.00 |
1,283.90 |
1,206.00 |
1,251.60 |
0.4M |
| 2025-05-06 |
1,290.00 |
1,298.80 |
1,225.60 |
1,230.70 |
0.4M |
| 2025-05-05 |
1,307.00 |
1,318.30 |
1,290.10 |
1,294.80 |
0.2M |
| 2025-05-02 |
1,292.00 |
1,333.00 |
1,281.10 |
1,310.10 |
0.3M |
| 2025-04-30 |
1,321.40 |
1,354.00 |
1,282.20 |
1,296.70 |
0.4M |
| 2025-04-29 |
1,399.00 |
1,427.00 |
1,350.00 |
1,363.70 |
0.3M |
| 2025-04-28 |
1,404.90 |
1,442.00 |
1,385.00 |
1,391.50 |
0.4M |
| 2025-04-25 |
1,465.00 |
1,472.50 |
1,375.10 |
1,397.60 |
0.5M |
| 2025-04-24 |
1,413.00 |
1,529.40 |
1,407.70 |
1,465.20 |
1.1M |
| 2025-04-23 |
1,419.00 |
1,440.00 |
1,382.60 |
1,414.60 |
0.3M |
| 2025-04-22 |
1,401.00 |
1,428.00 |
1,388.90 |
1,411.10 |
0.2M |
| 2025-04-21 |
1,440.00 |
1,440.00 |
1,385.20 |
1,401.40 |
0.3M |
| 2025-04-17 |
1,402.00 |
1,426.00 |
1,383.00 |
1,413.80 |
0.3M |
| 2025-04-16 |
1,409.60 |
1,419.80 |
1,362.30 |
1,392.40 |
0.4M |
| 2025-04-15 |
1,351.00 |
1,410.00 |
1,329.00 |
1,402.30 |
0.5M |
| 2025-04-11 |
1,250.00 |
1,320.20 |
1,221.80 |
1,319.15 |
0.9M |
| 2025-04-09 |
1,240.05 |
1,246.95 |
1,154.40 |
1,200.20 |
0.9M |
| 2025-04-08 |
1,238.85 |
1,279.90 |
1,182.00 |
1,264.05 |
1.0M |
| 2025-04-07 |
1,213.05 |
1,235.00 |
1,213.05 |
1,213.05 |
1.2M |
| 2025-04-04 |
1,424.70 |
1,427.95 |
1,347.80 |
1,347.80 |
0.6M |
| 2025-04-03 |
1,480.00 |
1,510.25 |
1,378.75 |
1,418.70 |
1.4M |
| 2025-04-02 |
1,461.75 |
1,463.05 |
1,420.10 |
1,438.35 |
0.3M |
| 2025-04-01 |
1,458.00 |
1,475.75 |
1,425.10 |
1,447.90 |
0.6M |
| 2025-03-28 |
1,430.00 |
1,469.90 |
1,406.00 |
1,424.40 |
0.4M |
| 2025-03-27 |
1,410.00 |
1,434.90 |
1,378.80 |
1,409.20 |
0.7M |
| 2025-03-26 |
1,425.80 |
1,457.85 |
1,408.60 |
1,417.55 |
0.2M |
| 2025-03-25 |
1,486.85 |
1,486.90 |
1,406.75 |
1,426.60 |
0.3M |
| 2025-03-24 |
1,534.00 |
1,536.80 |
1,470.05 |
1,477.95 |
0.2M |
| 2025-03-21 |
1,490.00 |
1,528.95 |
1,470.00 |
1,518.80 |
0.7M |
| 2025-03-20 |
1,452.00 |
1,493.00 |
1,440.00 |
1,470.25 |
1.1M |
| 2025-03-19 |
1,378.00 |
1,421.95 |
1,377.95 |
1,421.95 |
0.2M |
| 2025-03-18 |
1,299.70 |
1,354.25 |
1,288.05 |
1,354.25 |
0.2M |
| 2025-03-17 |
1,300.00 |
1,307.00 |
1,285.65 |
1,289.80 |
0.2M |
| 2025-03-13 |
1,315.00 |
1,326.80 |
1,275.00 |
1,292.05 |
0.2M |
| 2025-03-12 |
1,291.95 |
1,322.50 |
1,281.00 |
1,313.05 |
0.2M |
| 2025-03-11 |
1,260.00 |
1,299.90 |
1,245.00 |
1,289.10 |
0.2M |
| 2025-03-10 |
1,320.20 |
1,349.00 |
1,253.70 |
1,259.70 |
0.3M |
| 2025-03-07 |
1,333.00 |
1,344.00 |
1,300.00 |
1,319.65 |
0.3M |
| 2025-03-06 |
1,308.00 |
1,348.90 |
1,291.00 |
1,330.05 |
0.6M |
| 2025-03-05 |
1,230.00 |
1,284.70 |
1,227.05 |
1,284.70 |
0.2M |
| 2025-03-04 |
1,199.00 |
1,260.00 |
1,165.05 |
1,223.55 |
0.4M |
| 2025-03-03 |
1,178.00 |
1,213.25 |
1,141.45 |
1,200.10 |
0.6M |
| 2025-02-28 |
1,150.05 |
1,186.70 |
1,110.05 |
1,155.50 |
1.1M |
| 2025-02-27 |
1,234.00 |
1,243.55 |
1,168.45 |
1,168.45 |
0.4M |
| 2025-02-25 |
1,270.05 |
1,276.40 |
1,222.00 |
1,229.95 |
0.3M |
| 2025-02-24 |
1,271.05 |
1,311.90 |
1,255.65 |
1,268.20 |
0.4M |
| 2025-02-21 |
1,392.00 |
1,404.95 |
1,315.90 |
1,316.55 |
0.3M |
| 2025-02-20 |
1,378.00 |
1,400.00 |
1,352.10 |
1,385.15 |
0.2M |
| 2025-02-19 |
1,325.10 |
1,405.90 |
1,313.00 |
1,366.10 |
0.3M |
| 2025-02-18 |
1,410.25 |
1,418.65 |
1,342.05 |
1,356.90 |
0.3M |
| 2025-02-17 |
1,390.00 |
1,433.00 |
1,352.60 |
1,410.25 |
0.7M |
| 2025-02-14 |
1,405.00 |
1,428.80 |
1,364.70 |
1,385.15 |
0.5M |
| 2025-02-13 |
1,519.70 |
1,530.00 |
1,436.50 |
1,436.50 |
0.3M |
| 2025-02-12 |
1,390.00 |
1,515.60 |
1,371.30 |
1,512.10 |
0.9M |
| 2025-02-11 |
1,519.50 |
1,529.95 |
1,443.45 |
1,443.45 |
0.3M |
| 2025-02-10 |
1,607.00 |
1,608.75 |
1,519.40 |
1,519.40 |
0.7M |
| 2025-02-07 |
1,649.00 |
1,675.90 |
1,590.05 |
1,599.35 |
0.7M |
| 2025-02-06 |
1,650.00 |
1,679.90 |
1,621.00 |
1,651.10 |
0.5M |
| 2025-02-05 |
1,633.00 |
1,670.00 |
1,616.85 |
1,652.60 |
0.5M |
| 2025-02-04 |
1,590.00 |
1,644.15 |
1,574.95 |
1,630.40 |
0.7M |
| 2025-02-03 |
1,558.45 |
1,632.00 |
1,523.85 |
1,572.75 |
1.4M |
| 2025-02-01 |
1,490.00 |
1,558.55 |
1,441.00 |
1,558.55 |
1.6M |
| 2025-01-31 |
1,414.40 |
1,416.90 |
1,353.25 |
1,416.90 |
1.8M |
| 2025-01-30 |
1,326.00 |
1,349.40 |
1,278.25 |
1,288.10 |
0.3M |
| 2025-01-29 |
1,278.35 |
1,346.00 |
1,276.20 |
1,325.45 |
0.3M |
| 2025-01-28 |
1,278.00 |
1,311.05 |
1,165.10 |
1,276.00 |
1.1M |
| 2025-01-27 |
1,351.00 |
1,351.00 |
1,246.00 |
1,275.30 |
0.7M |
| 2025-01-24 |
1,430.10 |
1,443.10 |
1,353.10 |
1,376.05 |
0.5M |
| 2025-01-23 |
1,297.00 |
1,430.10 |
1,280.40 |
1,430.10 |
0.6M |
| 2025-01-22 |
1,374.00 |
1,374.00 |
1,236.00 |
1,300.10 |
0.7M |
| 2025-01-21 |
1,392.05 |
1,392.85 |
1,325.05 |
1,339.60 |
0.2M |
| 2025-01-20 |
1,410.00 |
1,430.00 |
1,385.00 |
1,392.50 |
0.2M |
| 2025-01-17 |
1,370.00 |
1,410.00 |
1,356.70 |
1,404.55 |
0.3M |
| 2025-01-16 |
1,350.05 |
1,385.80 |
1,350.05 |
1,368.25 |
0.2M |
| 2025-01-15 |
1,367.00 |
1,380.85 |
1,331.30 |
1,337.45 |
0.2M |
| 2025-01-14 |
1,325.45 |
1,373.65 |
1,310.00 |
1,367.00 |
0.4M |
| 2025-01-13 |
1,380.00 |
1,442.00 |
1,311.05 |
1,318.80 |
0.9M |
| 2025-01-10 |
1,435.00 |
1,444.40 |
1,380.00 |
1,388.15 |
0.4M |
| 2025-01-09 |
1,457.80 |
1,466.20 |
1,434.45 |
1,443.05 |
0.2M |
| 2025-01-08 |
1,489.00 |
1,492.80 |
1,440.00 |
1,457.75 |
0.2M |
| 2025-01-07 |
1,471.55 |
1,498.00 |
1,445.35 |
1,483.30 |
0.3M |
| 2025-01-06 |
1,530.05 |
1,534.80 |
1,444.75 |
1,465.65 |
0.5M |
| 2025-01-03 |
1,515.00 |
1,582.95 |
1,510.05 |
1,519.20 |
1.4M |
| 2025-01-02 |
1,464.40 |
1,466.05 |
1,438.35 |
1,446.45 |
0.2M |
| 2025-01-01 |
1,416.85 |
1,472.00 |
1,414.40 |
1,455.70 |
0.3M |